561 lines
27 KiB
CSV
561 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,191800,1277150735,3100,3100,3100,3100,3648
|
|
20250102,191700,1277150735,3100,3100,3100,3100,0
|
|
20250102,191600,1277150735,3100,3100,3100,3100,0
|
|
20250102,191500,1277150735,3100,3100,3100,3100,0
|
|
20250102,191400,1277150735,3100,3100,3100,3100,0
|
|
20250102,191300,1277150735,3100,3100,3100,3100,0
|
|
20250102,191200,1277150735,3100,3100,3100,3100,0
|
|
20250102,191100,1277150735,3100,3100,3100,3100,0
|
|
20250102,191000,1277150735,3100,3100,3100,3100,0
|
|
20250102,190900,1277150735,3100,3100,3100,3100,0
|
|
20250102,190800,1277150735,3100,3100,3100,3100,0
|
|
20250102,190700,1277150735,3100,3100,3100,3100,0
|
|
20250102,190600,1277150735,3100,3100,3100,3100,0
|
|
20250102,190500,1277150735,3100,3100,3100,3100,0
|
|
20250102,190400,1277150735,3100,3100,3100,3100,0
|
|
20250102,190300,1277150735,3100,3100,3100,3100,0
|
|
20250102,190200,1277150735,3100,3100,3100,3100,0
|
|
20250102,190100,1277150735,3100,3100,3100,3100,0
|
|
20250102,190000,1277150735,3100,3100,3100,3100,0
|
|
20250102,185900,1277150735,3100,3100,3100,3100,0
|
|
20250102,185800,1277150735,3100,3100,3100,3100,0
|
|
20250102,185700,1277150735,3100,3100,3100,3100,0
|
|
20250102,185600,1277150735,3100,3100,3100,3100,0
|
|
20250102,185500,1277150735,3100,3100,3100,3100,0
|
|
20250102,185400,1277150735,3100,3100,3100,3100,0
|
|
20250102,185300,1277150735,3100,3100,3100,3100,0
|
|
20250102,185200,1277150735,3100,3100,3100,3100,0
|
|
20250102,185100,1277150735,3100,3100,3100,3100,0
|
|
20250102,185000,1277150735,3100,3100,3100,3100,0
|
|
20250102,184900,1277150735,3100,3100,3100,3100,0
|
|
20250102,184800,1277150735,3100,3100,3100,3100,3648
|
|
20250102,184700,1277150735,3100,3100,3100,3100,0
|
|
20250102,184600,1277150735,3100,3100,3100,3100,0
|
|
20250102,184500,1277150735,3100,3100,3100,3100,0
|
|
20250102,184400,1277150735,3100,3100,3100,3100,0
|
|
20250102,184300,1277150735,3100,3100,3100,3100,0
|
|
20250102,184200,1277150735,3100,3100,3100,3100,0
|
|
20250102,184100,1277150735,3100,3100,3100,3100,0
|
|
20250102,184000,1277150735,3100,3100,3100,3100,0
|
|
20250102,183900,1277150735,3100,3100,3100,3100,0
|
|
20250102,183800,1277150735,3100,3100,3100,3100,0
|
|
20250102,183700,1277150735,3100,3100,3100,3100,0
|
|
20250102,183600,1277150735,3100,3100,3100,3100,0
|
|
20250102,183500,1277150735,3100,3100,3100,3100,0
|
|
20250102,183400,1277150735,3100,3100,3100,3100,0
|
|
20250102,183300,1277150735,3100,3100,3100,3100,0
|
|
20250102,183200,1277150735,3100,3100,3100,3100,0
|
|
20250102,183100,1277150735,3100,3100,3100,3100,0
|
|
20250102,183000,1277150735,3100,3100,3100,3100,0
|
|
20250102,182900,1277150735,3100,3100,3100,3100,0
|
|
20250102,182800,1277150735,3100,3100,3100,3100,0
|
|
20250102,182700,1277150735,3100,3100,3100,3100,0
|
|
20250102,182600,1277150735,3100,3100,3100,3100,0
|
|
20250102,182500,1277150735,3100,3100,3100,3100,0
|
|
20250102,182400,1277150735,3100,3100,3100,3100,0
|
|
20250102,182300,1277150735,3100,3100,3100,3100,0
|
|
20250102,182200,1277150735,3100,3100,3100,3100,0
|
|
20250102,182100,1277150735,3100,3100,3100,3100,0
|
|
20250102,182000,1277150735,3100,3100,3100,3100,0
|
|
20250102,181900,1277150735,3100,3100,3100,3100,0
|
|
20250102,181800,1277150735,3100,3100,3100,3100,3648
|
|
20250102,181700,1277150735,3100,3100,3100,3100,0
|
|
20250102,181600,1277150735,3100,3100,3100,3100,0
|
|
20250102,181500,1277150735,3100,3100,3100,3100,0
|
|
20250102,181400,1277150735,3100,3100,3100,3100,0
|
|
20250102,181300,1277150735,3100,3100,3100,3100,0
|
|
20250102,181200,1277150735,3100,3100,3100,3100,0
|
|
20250102,181100,1277150735,3100,3100,3100,3100,0
|
|
20250102,181000,1277150735,3100,3100,3100,3100,0
|
|
20250102,180900,1277150735,3100,3100,3100,3100,0
|
|
20250102,180800,1277150735,3100,3100,3100,3100,0
|
|
20250102,180700,1277150735,3100,3100,3100,3100,0
|
|
20250102,180600,1277150735,3100,3100,3100,3100,0
|
|
20250102,180500,1277150735,3100,3100,3100,3100,0
|
|
20250102,180400,1277150735,3100,3100,3100,3100,0
|
|
20250102,180300,1277150735,3100,3100,3100,3100,0
|
|
20250102,180200,1277150735,3100,3100,3100,3100,0
|
|
20250102,180100,1277150735,3100,3100,3100,3100,0
|
|
20250102,180000,1277150735,3100,3100,3100,3100,0
|
|
20250102,175900,1277150735,3100,3100,3100,3100,0
|
|
20250102,175800,1277150735,3100,3100,3100,3100,0
|
|
20250102,175700,1277150735,3100,3100,3100,3100,0
|
|
20250102,175600,1277150735,3100,3100,3100,3100,0
|
|
20250102,175500,1277150735,3100,3100,3100,3100,0
|
|
20250102,175400,1277150735,3100,3100,3100,3100,0
|
|
20250102,175300,1277150735,3100,3100,3100,3100,0
|
|
20250102,175200,1277150735,3100,3100,3100,3100,0
|
|
20250102,175100,1277150735,3100,3100,3100,3100,0
|
|
20250102,175000,1277150735,3100,3100,3100,3100,0
|
|
20250102,174900,1277150735,3100,3100,3100,3100,0
|
|
20250102,174800,1277150735,3100,3100,3100,3100,3648
|
|
20250102,174700,1277150735,3100,3100,3100,3100,0
|
|
20250102,174600,1277150735,3100,3100,3100,3100,0
|
|
20250102,174500,1277150735,3100,3100,3100,3100,0
|
|
20250102,174400,1277150735,3100,3100,3100,3100,0
|
|
20250102,174300,1277150735,3100,3100,3100,3100,0
|
|
20250102,174200,1277150735,3100,3100,3100,3100,0
|
|
20250102,174100,1277150735,3100,3100,3100,3100,0
|
|
20250102,174000,1277150735,3100,3100,3100,3100,0
|
|
20250102,173900,1277150735,3100,3100,3100,3100,0
|
|
20250102,173800,1277150735,3100,3100,3100,3100,0
|
|
20250102,173700,1277150735,3100,3100,3100,3100,0
|
|
20250102,173600,1277150735,3100,3100,3100,3100,0
|
|
20250102,173500,1277150735,3100,3100,3100,3100,0
|
|
20250102,173400,1277150735,3100,3100,3100,3100,0
|
|
20250102,173300,1277150735,3100,3100,3100,3100,0
|
|
20250102,173200,1277150735,3100,3100,3100,3100,0
|
|
20250102,173100,1277150735,3100,3100,3100,3100,0
|
|
20250102,173000,1277150735,3100,3100,3100,3100,0
|
|
20250102,172900,1277150735,3100,3100,3100,3100,0
|
|
20250102,172800,1277150735,3100,3100,3100,3100,0
|
|
20250102,172700,1277150735,3100,3100,3100,3100,0
|
|
20250102,172600,1277150735,3100,3100,3100,3100,0
|
|
20250102,172500,1277150735,3100,3100,3100,3100,0
|
|
20250102,172400,1277150735,3100,3100,3100,3100,0
|
|
20250102,172300,1277150735,3100,3100,3100,3100,0
|
|
20250102,172200,1277150735,3100,3100,3100,3100,0
|
|
20250102,172100,1277150735,3100,3100,3100,3100,0
|
|
20250102,172000,1277150735,3100,3100,3100,3100,0
|
|
20250102,171900,1277150735,3100,3100,3100,3100,0
|
|
20250102,171800,1277150735,3100,3100,3100,3100,3648
|
|
20250102,171700,1277150735,3100,3100,3100,3100,0
|
|
20250102,171600,1277150735,3100,3100,3100,3100,0
|
|
20250102,171500,1277150735,3100,3100,3100,3100,0
|
|
20250102,171400,1277150735,3100,3100,3100,3100,0
|
|
20250102,171300,1277150735,3100,3100,3100,3100,0
|
|
20250102,171200,1277150735,3100,3100,3100,3100,0
|
|
20250102,171100,1277150735,3100,3100,3100,3100,0
|
|
20250102,171000,1277150735,3100,3100,3100,3100,0
|
|
20250102,170900,1277150735,3100,3100,3100,3100,0
|
|
20250102,170800,1277150735,3100,3100,3100,3100,0
|
|
20250102,170700,1277150735,3100,3100,3100,3100,0
|
|
20250102,170600,1277150735,3100,3100,3100,3100,0
|
|
20250102,170500,1277150735,3100,3100,3100,3100,0
|
|
20250102,170400,1277150735,3100,3100,3100,3100,0
|
|
20250102,170300,1277150735,3100,3100,3100,3100,0
|
|
20250102,170200,1277150735,3100,3100,3100,3100,0
|
|
20250102,170100,1277150735,3100,3100,3100,3100,0
|
|
20250102,170000,1277150735,3100,3100,3100,3100,0
|
|
20250102,165900,1277150735,3100,3100,3100,3100,0
|
|
20250102,165800,1277150735,3100,3100,3100,3100,0
|
|
20250102,165700,1277150735,3100,3100,3100,3100,0
|
|
20250102,165600,1277150735,3100,3100,3100,3100,0
|
|
20250102,165500,1277150735,3100,3100,3100,3100,0
|
|
20250102,165400,1277150735,3100,3100,3100,3100,0
|
|
20250102,165300,1277150735,3100,3100,3100,3100,0
|
|
20250102,165200,1277150735,3100,3100,3100,3100,0
|
|
20250102,165100,1277150735,3100,3100,3100,3100,0
|
|
20250102,165000,1277150735,3100,3100,3100,3100,0
|
|
20250102,164900,1277150735,3100,3100,3100,3100,0
|
|
20250102,164800,1277150735,3100,3100,3100,3100,3648
|
|
20250102,164700,1277150735,3100,3100,3100,3100,0
|
|
20250102,164600,1277150735,3100,3100,3100,3100,0
|
|
20250102,164500,1277150735,3100,3100,3100,3100,0
|
|
20250102,164400,1277150735,3100,3100,3100,3100,0
|
|
20250102,164300,1277150735,3100,3100,3100,3100,0
|
|
20250102,164200,1277150735,3100,3100,3100,3100,0
|
|
20250102,164100,1277150735,3100,3100,3100,3100,0
|
|
20250102,164000,1277150735,3100,3100,3100,3100,0
|
|
20250102,163900,1277150735,3100,3100,3100,3100,0
|
|
20250102,163800,1277150735,3100,3100,3100,3100,0
|
|
20250102,163700,1277150735,3100,3100,3100,3100,0
|
|
20250102,163600,1277150735,3100,3100,3100,3100,0
|
|
20250102,163500,1277150735,3100,3100,3100,3100,0
|
|
20250102,163400,1277150735,3100,3100,3100,3100,0
|
|
20250102,163300,1277150735,3100,3100,3100,3100,0
|
|
20250102,163200,1277150735,3100,3100,3100,3100,0
|
|
20250102,163100,1277150735,3100,3100,3100,3100,0
|
|
20250102,163000,1277150735,3100,3100,3100,3100,0
|
|
20250102,162900,1277150735,3100,3100,3100,3100,0
|
|
20250102,162800,1277150735,3100,3100,3100,3100,0
|
|
20250102,162700,1277150735,3100,3100,3100,3100,0
|
|
20250102,162600,1277150735,3100,3100,3100,3100,0
|
|
20250102,162500,1277150735,3100,3100,3100,3100,0
|
|
20250102,162400,1277150735,3100,3100,3100,3100,0
|
|
20250102,162300,1277150735,3100,3100,3100,3100,0
|
|
20250102,162200,1277150735,3100,3100,3100,3100,0
|
|
20250102,162100,1277150735,3100,3100,3100,3100,0
|
|
20250102,162000,1277150735,3100,3100,3100,3100,0
|
|
20250102,161900,1277150735,3100,3100,3100,3100,0
|
|
20250102,161800,1277150735,3100,3100,3100,3100,3648
|
|
20250102,161700,1277150735,3100,3100,3100,3100,0
|
|
20250102,161600,1277150735,3100,3100,3100,3100,0
|
|
20250102,161500,1277150735,3100,3100,3100,3100,0
|
|
20250102,161400,1277150735,3100,3100,3100,3100,0
|
|
20250102,161300,1277150735,3100,3100,3100,3100,0
|
|
20250102,161200,1277150735,3100,3100,3100,3100,0
|
|
20250102,161100,1277150735,3100,3100,3100,3100,0
|
|
20250102,161000,1277150735,3100,3100,3100,3100,0
|
|
20250102,160900,1277150735,3100,3100,3100,3100,0
|
|
20250102,160800,1277150735,3100,3100,3100,3100,0
|
|
20250102,160700,1277150735,3100,3100,3100,3100,0
|
|
20250102,160600,1277150735,3100,3100,3100,3100,0
|
|
20250102,160500,1277150735,3100,3100,3100,3100,0
|
|
20250102,160400,1277150735,3100,3100,3100,3100,0
|
|
20250102,160300,1277150735,3100,3100,3100,3100,0
|
|
20250102,160200,1277150735,3100,3100,3100,3100,0
|
|
20250102,160100,1277150735,3100,3100,3100,3100,0
|
|
20250102,160000,1277150735,3100,3100,3100,3100,0
|
|
20250102,155900,1277150735,3100,3100,3100,3100,0
|
|
20250102,155800,1277150735,3100,3100,3100,3100,0
|
|
20250102,155700,1277150735,3100,3100,3100,3100,0
|
|
20250102,155600,1277150735,3100,3100,3100,3100,0
|
|
20250102,155500,1277150735,3100,3100,3100,3100,0
|
|
20250102,155400,1277150735,3100,3100,3100,3100,0
|
|
20250102,155300,1277150735,3100,3100,3100,3100,0
|
|
20250102,155200,1277150735,3100,3100,3100,3100,0
|
|
20250102,155100,1277150735,3100,3100,3100,3100,0
|
|
20250102,155000,1277150735,3100,3100,3100,3100,0
|
|
20250102,154900,1277150735,3100,3100,3100,3100,0
|
|
20250102,154800,1277150735,3100,3100,3100,3100,3648
|
|
20250102,154700,1277150735,3100,3100,3100,3100,0
|
|
20250102,154600,1277150735,3100,3100,3100,3100,0
|
|
20250102,154500,1277150735,3100,3100,3100,3100,0
|
|
20250102,154400,1277150735,3100,3100,3100,3100,0
|
|
20250102,154300,1277150735,3100,3100,3100,3100,0
|
|
20250102,154200,1277150735,3100,3100,3100,3100,0
|
|
20250102,154100,1277150735,3100,3100,3100,3100,0
|
|
20250102,154000,1277150735,3100,3100,3100,3100,0
|
|
20250102,153900,1277150735,3100,3100,3100,3100,0
|
|
20250102,153800,1277150735,3100,3100,3100,3100,0
|
|
20250102,153700,1277150735,3100,3100,3100,3100,0
|
|
20250102,153600,1277150735,3100,3100,3100,3100,0
|
|
20250102,153500,1277150735,3100,3100,3100,3100,0
|
|
20250102,153400,1277150735,3100,3100,3100,3100,0
|
|
20250102,153300,1277150735,3100,3100,3100,3100,0
|
|
20250102,153200,1277150735,3100,3100,3100,3100,0
|
|
20250102,153100,1277150735,3100,3100,3100,3100,0
|
|
20250102,153000,1277150735,3100,3100,3100,3100,3648
|
|
20250102,152900,1265841935,3100,3100,3100,3100,0
|
|
20250102,152800,1265841935,3100,3100,3100,3100,0
|
|
20250102,152700,1265841935,3100,3100,3100,3100,0
|
|
20250102,152600,1265841935,3100,3100,3100,3100,0
|
|
20250102,152500,1265841935,3100,3100,3100,3100,0
|
|
20250102,152400,1265841935,3100,3100,3100,3100,0
|
|
20250102,152300,1265841935,3100,3100,3100,3100,0
|
|
20250102,152200,1265841935,3100,3100,3100,3100,0
|
|
20250102,152100,1265841935,3100,3100,3100,3100,0
|
|
20250102,152000,1265841935,3100,3100,3100,3100,0
|
|
20250102,151900,1265841935,3100,3100,3100,3095,642
|
|
20250102,151800,1263854935,3095,3095,3095,3095,210
|
|
20250102,151700,1263204985,3100,3100,3100,3095,731
|
|
20250102,151600,1260938950,3095,3100,3100,3095,365
|
|
20250102,151500,1259807465,3100,3100,3105,3100,3935
|
|
20250102,151400,1247605830,3100,3095,3100,3090,1442
|
|
20250102,151300,1243135715,3100,3100,3100,3085,430
|
|
20250102,151200,1241804570,3100,3095,3100,3090,632
|
|
20250102,151100,1239846495,3100,3100,3100,3085,720
|
|
20250102,151000,1237616460,3095,3100,3100,3085,635
|
|
20250102,150900,1235651140,3095,3100,3100,3095,797
|
|
20250102,150800,1233184395,3105,3085,3105,3085,1843
|
|
20250102,150700,1227495740,3095,3085,3105,3085,2747
|
|
20250102,150600,1218992660,3085,3090,3100,3085,10685
|
|
20250102,150500,1185921665,3085,3090,3100,3085,915
|
|
20250102,150400,1183090590,3090,3105,3105,3090,532
|
|
20250102,150300,1181443905,3105,3105,3115,3095,2152
|
|
20250102,150200,1174762505,3095,3095,3105,3090,3577
|
|
20250102,150100,1163687445,3090,3090,3095,3090,338
|
|
20250102,150000,1162641460,3090,3080,3090,3080,1437
|
|
20250102,145900,1158213035,3080,3085,3085,3080,5320
|
|
20250102,145800,1141822365,3085,3090,3090,3085,1009
|
|
20250102,145700,1138704595,3090,3095,3095,3085,2395
|
|
20250102,145600,1131305155,3095,3100,3100,3095,1263
|
|
20250102,145500,1127391650,3100,3090,3100,3090,385
|
|
20250102,145400,1126199230,3090,3095,3100,3090,666
|
|
20250102,145300,1124136730,3095,3100,3100,3095,729
|
|
20250102,145200,1121878910,3100,3095,3100,3095,317
|
|
20250102,145100,1120896260,3100,3095,3100,3095,1023
|
|
20250102,145000,1117725020,3095,3095,3095,3095,375
|
|
20250102,144900,1116564395,3085,3095,3100,3085,1691
|
|
20250102,144800,1111337180,3095,3100,3100,3095,938
|
|
20250102,144700,1108430965,3095,3095,3100,3095,1778
|
|
20250102,144600,1102924010,3100,3095,3100,3095,768
|
|
20250102,144500,1100547015,3095,3100,3100,3095,990
|
|
20250102,144400,1097479475,3100,3090,3100,3085,1527
|
|
20250102,144300,1092757950,3085,3090,3095,3085,6063
|
|
20250102,144200,1074034860,3090,3095,3100,3090,4590
|
|
20250102,144100,1059822320,3100,3110,3115,3100,3923
|
|
20250102,144000,1047653350,3110,3110,3115,3110,579
|
|
20250102,143900,1045851125,3115,3115,3115,3110,600
|
|
20250102,143800,1043982165,3110,3110,3115,3110,365
|
|
20250102,143700,1042845275,3110,3110,3115,3110,600
|
|
20250102,143600,1040977935,3115,3105,3115,3105,848
|
|
20250102,143500,1038338500,3105,3105,3105,3100,1361
|
|
20250102,143400,1034112650,3100,3105,3105,3100,762
|
|
20250102,143300,1031746680,3105,3105,3105,3100,316
|
|
20250102,143200,1030765535,3100,3105,3105,3100,638
|
|
20250102,143100,1028784845,3100,3105,3105,3100,617
|
|
20250102,143000,1026869125,3100,3095,3100,3095,2955
|
|
20250102,142900,1017721850,3095,3100,3105,3095,1869
|
|
20250102,142800,1011928290,3105,3100,3105,3100,1097
|
|
20250102,142700,1008527445,3100,3105,3105,3100,1278
|
|
20250102,142600,1004561790,3100,3105,3105,3100,709
|
|
20250102,142500,1002360905,3100,3100,3100,3095,1006
|
|
20250102,142400,999242340,3100,3105,3105,3100,610
|
|
20250102,142300,997348315,3100,3100,3105,3100,327
|
|
20250102,142200,996333215,3100,3105,3105,3100,681
|
|
20250102,142100,994218770,3105,3115,3115,3105,1240
|
|
20250102,142000,990365700,3110,3110,3110,3110,281
|
|
20250102,141900,989491790,3110,3115,3120,3110,1290
|
|
20250102,141800,985473800,3115,3110,3115,3110,273
|
|
20250102,141700,984623430,3105,3110,3110,3105,291
|
|
20250102,141600,983718445,3110,3115,3115,3110,887
|
|
20250102,141500,980959835,3110,3110,3110,3110,568
|
|
20250102,141400,979193355,3110,3110,3115,3110,528
|
|
20250102,141300,977549210,3120,3120,3120,3120,614
|
|
20250102,141200,975633530,3120,3100,3120,3095,1015
|
|
20250102,141100,972479000,3100,3100,3100,3100,1276
|
|
20250102,141000,968523400,3100,3100,3100,3095,610
|
|
20250102,140900,966632415,3100,3100,3100,3095,1153
|
|
20250102,140800,963058615,3095,3100,3100,3095,481
|
|
20250102,140700,961567535,3100,3110,3110,3100,1092
|
|
20250102,140600,958182205,3110,3100,3115,3100,664
|
|
20250102,140500,956123645,3100,3095,3100,3095,2548
|
|
20250102,140400,948224870,3100,3100,3100,3100,1341
|
|
20250102,140300,944067770,3100,3100,3100,3095,658
|
|
20250102,140200,942027985,3095,3095,3095,3095,1
|
|
20250102,140100,942024890,3090,3100,3120,3090,1069
|
|
20250102,140000,938692810,3095,3100,3100,3095,1779
|
|
20250102,135900,933178965,3095,3100,3100,3095,4104
|
|
20250102,135800,920459750,3100,3105,3105,3100,1510
|
|
20250102,135700,915777245,3110,3115,3115,3110,284
|
|
20250102,135600,914892615,3105,3115,3115,3105,857
|
|
20250102,135500,912228495,3115,3115,3115,3115,579
|
|
20250102,135400,910424910,3115,3115,3115,3115,514
|
|
20250102,135300,908823800,3115,3115,3125,3115,670
|
|
20250102,135200,906734965,3120,3115,3120,3115,553
|
|
20250102,135100,905010605,3120,3100,3120,3095,4203
|
|
20250102,135000,891981065,3100,3100,3120,3100,1437
|
|
20250102,134900,887526110,3100,3100,3100,3095,1254
|
|
20250102,134800,883638725,3100,3115,3120,3100,5537
|
|
20250102,134700,866428755,3115,3120,3120,3115,582
|
|
20250102,134600,864613385,3120,3115,3120,3115,579
|
|
20250102,134500,862808430,3115,3115,3115,3110,655
|
|
20250102,134400,860769275,3110,3110,3110,3110,291
|
|
20250102,134300,859864265,3115,3115,3115,3115,874
|
|
20250102,134200,857141755,3090,3110,3110,3090,10717
|
|
20250102,134100,823946510,3120,3120,3120,3120,858
|
|
20250102,134000,821269550,3115,3115,3115,3110,1357
|
|
20250102,133900,817047525,3115,3115,3120,3115,1018
|
|
20250102,133800,813875055,3120,3120,3120,3120,325
|
|
20250102,133700,812861055,3105,3115,3115,3105,3528
|
|
20250102,133600,801904390,3110,3115,3120,3110,609
|
|
20250102,133500,800006155,3110,3115,3115,3110,827
|
|
20250102,133400,797431760,3115,3120,3120,3115,298
|
|
20250102,133300,796502110,3120,3120,3120,3115,578
|
|
20250102,133200,794698770,3125,3110,3125,3110,1000
|
|
20250102,133100,791579230,3110,3110,3110,3105,1219
|
|
20250102,133000,787788160,3105,3110,3110,3105,80
|
|
20250102,132900,787539730,3110,3120,3125,3110,2076
|
|
20250102,132800,781076235,3120,3115,3120,3115,625
|
|
20250102,132700,779126250,3120,3120,3120,3120,611
|
|
20250102,132600,777219930,3120,3115,3120,3115,284
|
|
20250102,132500,776333875,3120,3115,3120,3115,764
|
|
20250102,132400,773951695,3120,3120,3120,3115,1128
|
|
20250102,132300,770434905,3120,3125,3125,3120,274
|
|
20250102,132200,769578685,3115,3130,3130,3115,5386
|
|
20250102,132100,752785670,3130,3125,3130,3125,914
|
|
20250102,132000,749926205,3120,3120,3120,3120,1185
|
|
20250102,131900,746229005,3120,3120,3120,3115,408
|
|
20250102,131800,744956070,3120,3120,3120,3120,891
|
|
20250102,131700,742176150,3120,3130,3130,3115,911
|
|
20250102,131600,739329450,3130,3130,3130,3130,592
|
|
20250102,131500,737476490,3130,3130,3135,3130,652
|
|
20250102,131400,735435705,3130,3125,3130,3125,271
|
|
20250102,131300,734587480,3125,3135,3135,3125,1625
|
|
20250102,131200,729499505,3135,3135,3135,3130,1073
|
|
20250102,131100,726135680,3135,3135,3135,3135,689
|
|
20250102,131000,723975665,3135,3135,3135,3130,1385
|
|
20250102,130900,719633705,3135,3135,3135,3135,948
|
|
20250102,130800,716661725,3135,3130,3135,3130,1387
|
|
20250102,130700,712320375,3130,3130,3130,3130,1235
|
|
20250102,130600,708454825,3125,3130,3130,3125,708
|
|
20250102,130500,706238800,3130,3120,3130,3120,1796
|
|
20250102,130400,700621065,3125,3120,3125,3120,1887
|
|
20250102,130300,694730360,3120,3120,3120,3115,1384
|
|
20250102,130200,690413915,3100,3120,3120,3100,2262
|
|
20250102,130100,683380210,3115,3120,3120,3115,322
|
|
20250102,130000,682375595,3120,3120,3120,3120,1483
|
|
20250102,125900,677748635,3120,3120,3120,3115,285
|
|
20250102,125800,676859450,3120,3115,3120,3115,907
|
|
20250102,125700,674029635,3115,3115,3115,3115,269
|
|
20250102,125600,673191700,3115,3115,3120,3115,640
|
|
20250102,125500,671198060,3115,3115,3115,3115,329
|
|
20250102,125400,670173225,3120,3120,3120,3115,890
|
|
20250102,125300,667396450,3110,3115,3115,3110,324
|
|
20250102,125200,666387300,3115,3115,3115,3115,615
|
|
20250102,125100,664471575,3115,3115,3120,3115,330
|
|
20250102,125000,663443605,3115,3120,3120,3115,606
|
|
20250102,124900,661554340,3120,3115,3120,3115,915
|
|
20250102,124800,658702550,3105,3105,3110,3105,882
|
|
20250102,124700,655961430,3100,3105,3105,3100,2466
|
|
20250102,124600,648316800,3110,3115,3120,3100,1896
|
|
20250102,124500,642423600,3115,3110,3120,3110,1195
|
|
20250102,124400,638707095,3115,3120,3120,3115,1218
|
|
20250102,124300,634909960,3115,3115,3120,3115,343
|
|
20250102,124200,633839830,3120,3125,3125,3115,590
|
|
20250102,124100,631999030,3125,3120,3125,3120,601
|
|
20250102,124000,630122450,3120,3125,3125,3120,684
|
|
20250102,123900,627986690,3120,3120,3125,3120,565
|
|
20250102,123800,626222475,3110,3125,3125,3110,1164
|
|
20250102,123700,622596475,3125,3125,3130,3125,605
|
|
20250102,123600,620705825,3125,3125,3125,3125,552
|
|
20250102,123500,618980825,3125,3120,3125,3120,294
|
|
20250102,123400,618063370,3125,3120,3125,3120,567
|
|
20250102,123300,616292860,3120,3125,3125,3120,640
|
|
20250102,123200,614294500,3125,3125,3125,3125,280
|
|
20250102,123100,613419500,3120,3125,3125,3120,895
|
|
20250102,123000,610624240,3115,3125,3125,3115,479
|
|
20250102,122900,609128960,3125,3125,3130,3120,2133
|
|
20250102,122800,602469785,3130,3125,3130,3125,2441
|
|
20250102,122700,594829470,3115,3115,3130,3115,1633
|
|
20250102,122600,589737995,3115,3130,3130,3115,969
|
|
20250102,122500,586713890,3130,3120,3130,3120,606
|
|
20250102,122400,584819930,3120,3125,3130,3120,906
|
|
20250102,122300,581990345,3125,3125,3125,3125,874
|
|
20250102,122200,579259095,3125,3125,3125,3120,327
|
|
20250102,122100,578237240,3125,3120,3125,3120,908
|
|
20250102,122000,575402705,3115,3120,3120,3115,818
|
|
20250102,121900,572853060,3120,3115,3120,3115,659
|
|
20250102,121800,570798685,3110,3120,3120,3110,769
|
|
20250102,121700,568403615,3120,3115,3120,3115,882
|
|
20250102,121600,565656040,3115,3115,3115,3115,279
|
|
20250102,121500,564786955,3110,3115,3115,3110,310
|
|
20250102,121400,563821330,3120,3120,3120,3120,640
|
|
20250102,121300,561824530,3125,3120,3125,3120,845
|
|
20250102,121200,559186745,3120,3120,3120,3115,214
|
|
20250102,121100,558519090,3115,3130,3130,3115,415
|
|
20250102,121000,557224715,3130,3130,3130,3120,615
|
|
20250102,120900,555303195,3130,3125,3130,3125,629
|
|
20250102,120800,553337560,3125,3125,3125,3120,340
|
|
20250102,120700,552275080,3125,3125,3125,3125,643
|
|
20250102,120600,550265705,3130,3130,3130,3130,923
|
|
20250102,120500,547376715,3105,3130,3130,3105,569
|
|
20250102,120400,545601870,3130,3130,3130,3130,334
|
|
20250102,120300,544556450,3130,3125,3130,3125,915
|
|
20250102,120200,541692515,3125,3125,3125,3125,603
|
|
20250102,120100,539808140,3125,3125,3125,3120,321
|
|
20250102,120000,538805040,3125,3125,3125,3125,588
|
|
20250102,115900,536967540,3125,3120,3125,3120,594
|
|
20250102,115800,535113305,3125,3120,3125,3120,576
|
|
20250102,115700,533313380,3125,3120,3125,3120,615
|
|
20250102,115600,531394240,3120,3120,3120,3115,1219
|
|
20250102,115500,527590975,3120,3115,3120,3115,568
|
|
20250102,115400,525821620,3110,3115,3115,3110,305
|
|
20250102,115300,524871565,3100,3115,3115,3100,3440
|
|
20250102,115200,514173945,3110,3105,3115,3105,364
|
|
20250102,115100,513040600,3115,3110,3115,3110,613
|
|
20250102,115000,511132475,3110,3115,3115,3110,5768
|
|
20250102,114900,493192585,3115,3125,3125,3115,601
|
|
20250102,114800,491316075,3125,3125,3125,3115,1861
|
|
20250102,114700,485516105,3125,3125,3125,3120,563
|
|
20250102,114600,483756755,3125,3125,3125,3125,605
|
|
20250102,114500,481866130,3125,3125,3125,3120,639
|
|
20250102,114400,479869270,3125,3120,3125,3120,244
|
|
20250102,114300,479107965,3120,3125,3125,3120,611
|
|
20250102,114200,477198620,3125,3125,3125,3120,656
|
|
20250102,114100,475149775,3125,3125,3125,3125,296
|
|
20250102,114000,474224775,3125,3130,3130,3125,721
|
|
20250102,113900,471971120,3125,3130,3130,3115,836
|
|
20250102,113800,469355140,3130,3125,3130,3125,574
|
|
20250102,113700,467560050,3120,3130,3130,3120,1290
|
|
20250102,113600,463532200,3125,3130,3130,3125,618
|
|
20250102,113500,461600890,3125,3120,3125,3115,570
|
|
20250102,113400,459819830,3120,3120,3120,3110,951
|
|
20250102,113300,456853820,3110,3105,3110,3105,118
|
|
20250102,113200,456486860,3110,3120,3120,3110,6178
|
|
20250102,113100,437271800,3115,3120,3120,3115,2194
|
|
20250102,113000,430434610,3120,3120,3120,3115,327
|
|
20250102,112900,429414375,3115,3120,3120,3115,504
|
|
20250102,112800,427841920,3125,3125,3125,3125,638
|
|
20250102,112700,425848170,3125,3120,3130,3120,693
|
|
20250102,112600,423679645,3120,3125,3130,3120,495
|
|
20250102,112500,422132385,3115,3135,3135,3115,2214
|
|
20250102,112400,415224995,3135,3140,3140,3135,627
|
|
20250102,112300,413257805,3140,3135,3140,3135,883
|
|
20250102,112200,410487855,3135,3120,3135,3120,1110
|
|
20250102,112100,407020005,3120,3140,3140,3120,752
|
|
20250102,112000,404667200,3140,3130,3140,3130,4647
|
|
20250102,111900,390102155,3130,3125,3130,3125,653
|
|
20250102,111800,388058290,3130,3125,3130,3125,916
|
|
20250102,111700,385194190,3125,3120,3125,3110,2698
|
|
20250102,111600,376775270,3120,3125,3125,3110,5457
|
|
20250102,111500,359779605,3125,3125,3125,3120,658
|
|
20250102,111400,357723380,3125,3135,3140,3125,3924
|
|
20250102,111300,345441850,3140,3140,3140,3130,775
|
|
20250102,111200,343012240,3135,3135,3135,3135,738
|
|
20250102,111100,340698610,3135,3135,3135,3135,1957
|
|
20250102,111000,334563415,3135,3135,3135,3130,1280
|
|
20250102,110900,330550630,3135,3140,3140,3130,602
|
|
20250102,110800,328661910,3140,3140,3140,3135,2827
|
|
20250102,110700,319785150,3140,3135,3140,3130,2162
|
|
20250102,110600,313008435,3135,3130,3135,3130,538
|
|
20250102,110500,311323345,3130,3130,3130,3130,336
|
|
20250102,110400,310271665,3130,3135,3135,3125,1895
|
|
20250102,110300,304340910,3135,3130,3135,3130,701
|
|
20250102,110200,302146710,3135,3140,3140,3135,647
|
|
20250102,110100,300116775,3140,3140,3140,3140,1366
|
|
20250102,110000,295827535,3140,3135,3140,3125,1826
|
|
20250102,105900,290107715,3135,3125,3135,3120,7715
|
|
20250102,105800,265981070,3125,3120,3125,3120,1594
|
|
20250102,105700,261007705,3120,3115,3125,3115,1297
|
|
20250102,105600,256962700,3115,3110,3115,3110,186
|
|
20250102,105500,256383485,3115,3105,3115,3105,4573
|
|
20250102,105400,242162265,3105,3100,3110,3100,35
|
|
20250102,105300,242053500,3100,3105,3110,3095,5499
|
|
20250102,105200,225016215,3105,3105,3105,3105,12
|
|
20250102,105100,224978955,3105,3105,3105,3100,139
|
|
20250102,105000,224547380,3100,3100,3100,3100,382
|
|
20250102,104900,223363180,3105,3100,3105,3100,115
|
|
20250102,104800,223006655,3100,3105,3105,3100,57
|
|
20250102,104700,222829870,3100,3105,3105,3100,192
|
|
20250102,104600,222234365,3110,3105,3110,3105,650
|
|
20250102,104500,220216095,3105,3105,3105,3105,40
|
|
20250102,104400,220091895,3105,3105,3105,3105,31
|
|
20250102,104300,219995640,3105,3105,3105,3105,78
|
|
20250102,104200,219753450,3105,3105,3105,3100,142
|
|
20250102,104100,219313030,3110,3110,3110,3110,33
|
|
20250102,104000,219210400,3110,3110,3110,3110,10
|
|
20250102,103900,219179300,3110,3110,3110,3110,18
|
|
20250102,103800,219123320,3110,3105,3110,3105,31
|
|
20250102,103700,219026915,3110,3105,3110,3100,223
|
|
20250102,103600,218335115,3100,3100,3100,3100,40
|
|
20250102,103500,218211115,3100,3105,3110,3100,8408
|
|
20250102,103400,192130045,3110,3115,3115,3110,4302
|
|
20250102,103300,178747540,3120,3120,3120,3120,766
|
|
20250102,103200,176357620,3120,3125,3125,3120,270
|
|
20250102,103100,175515070,3120,3115,3125,3115,853
|
|
20250102,103000,172857910,3115,3125,3125,3115,730
|
|
20250102,102900,170580765,3125,3125,3125,3125,739
|
|
20250102,102800,168271390,3125,3125,3125,3125,11
|
|
20250102,102700,168237015,3130,3105,3130,3105,2248
|
|
20250102,102600,161240150,3110,3100,3110,3100,1003
|
|
20250102,102500,158126855,3100,3100,3100,3100,194
|
|
20250102,102400,157525455,3100,3100,3100,3100,30
|
|
20250102,102300,157432455,3095,3095,3095,3090,1134
|
|
20250102,102200,153924205,3095,3090,3095,3090,1014
|
|
20250102,102100,150788395,3090,3090,3090,3080,1317
|
|
20250102,102000,146720020,3095,3095,3095,3095,1311
|
|
20250102,101900,142662475,3100,3095,3100,3095,699
|
|
20250102,101800,140495580,3095,3095,3095,3095,9451
|
|
20250102,101700,111244735,3100,3100,3100,3100,6
|
|
20250102,101600,111226135,3095,3100,3100,3095,87
|
|
20250102,101500,110956735,3095,3090,3095,3090,1075
|
|
20250102,101400,107629700,3090,3090,3090,3090,48
|
|
20250102,101300,107481380,3095,3095,3095,3095,324
|
|
20250102,101200,106478600,3095,3095,3095,3090,28
|
|
20250102,101100,106392030,3095,3095,3095,3095,0
|
|
20250102,101000,106392030,3095,3065,3095,3065,17722
|
|
20250102,100900,51642265,3065,3065,3065,3065,27
|
|
20250102,100800,51559510,3055,3055,3065,3055,2955
|
|
20250102,100700,42508735,3055,3050,3055,3045,2509
|
|
20250102,100600,34846930,3050,3055,3055,3050,2983
|
|
20250102,100500,25748615,3050,3065,3065,3050,1770
|
|
20250102,100400,20343815,3050,3065,3065,3050,1952
|
|
20250102,100300,14378865,3065,3080,3080,3065,356
|
|
20250102,100200,13287180,3070,3070,3070,3070,816
|
|
20250102,100100,10782060,3070,3070,3070,3070,410
|
|
20250102,100000,9523360,3080,3080,3080,3080,3092
|