599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,185600,1054005860,3075,3075,3075,3075,3013
|
|
20250103,185500,1054005860,3075,3075,3075,3075,0
|
|
20250103,185400,1054005860,3075,3075,3075,3075,0
|
|
20250103,185300,1054005860,3075,3075,3075,3075,0
|
|
20250103,185200,1054005860,3075,3075,3075,3075,0
|
|
20250103,185100,1054005860,3075,3075,3075,3075,0
|
|
20250103,185000,1054005860,3075,3075,3075,3075,0
|
|
20250103,184900,1054005860,3075,3075,3075,3075,0
|
|
20250103,184800,1054005860,3075,3075,3075,3075,0
|
|
20250103,184700,1054005860,3075,3075,3075,3075,0
|
|
20250103,184600,1054005860,3075,3075,3075,3075,0
|
|
20250103,184500,1054005860,3075,3075,3075,3075,0
|
|
20250103,184400,1054005860,3075,3075,3075,3075,0
|
|
20250103,184300,1054005860,3075,3075,3075,3075,0
|
|
20250103,184200,1054005860,3075,3075,3075,3075,0
|
|
20250103,184100,1054005860,3075,3075,3075,3075,0
|
|
20250103,184000,1054005860,3075,3075,3075,3075,0
|
|
20250103,183900,1054005860,3075,3075,3075,3075,0
|
|
20250103,183800,1054005860,3075,3075,3075,3075,0
|
|
20250103,183700,1054005860,3075,3075,3075,3075,0
|
|
20250103,183600,1054005860,3075,3075,3075,3075,0
|
|
20250103,183500,1054005860,3075,3075,3075,3075,0
|
|
20250103,183400,1054005860,3075,3075,3075,3075,0
|
|
20250103,183300,1054005860,3075,3075,3075,3075,0
|
|
20250103,183200,1054005860,3075,3075,3075,3075,0
|
|
20250103,183100,1054005860,3075,3075,3075,3075,0
|
|
20250103,183000,1054005860,3075,3075,3075,3075,0
|
|
20250103,182900,1054005860,3075,3075,3075,3075,0
|
|
20250103,182800,1054005860,3075,3075,3075,3075,0
|
|
20250103,182700,1054005860,3075,3075,3075,3075,0
|
|
20250103,182600,1054005860,3075,3075,3075,3075,3013
|
|
20250103,182500,1054005860,3075,3075,3075,3075,0
|
|
20250103,182400,1054005860,3075,3075,3075,3075,0
|
|
20250103,182300,1054005860,3075,3075,3075,3075,0
|
|
20250103,182200,1054005860,3075,3075,3075,3075,0
|
|
20250103,182100,1054005860,3075,3075,3075,3075,0
|
|
20250103,182000,1054005860,3075,3075,3075,3075,0
|
|
20250103,181900,1054005860,3075,3075,3075,3075,0
|
|
20250103,181800,1054005860,3075,3075,3075,3075,0
|
|
20250103,181700,1054005860,3075,3075,3075,3075,0
|
|
20250103,181600,1054005860,3075,3075,3075,3075,0
|
|
20250103,181500,1054005860,3075,3075,3075,3075,0
|
|
20250103,181400,1054005860,3075,3075,3075,3075,0
|
|
20250103,181300,1054005860,3075,3075,3075,3075,0
|
|
20250103,181200,1054005860,3075,3075,3075,3075,0
|
|
20250103,181100,1054005860,3075,3075,3075,3075,0
|
|
20250103,181000,1054005860,3075,3075,3075,3075,0
|
|
20250103,180900,1054005860,3075,3075,3075,3075,0
|
|
20250103,180800,1054005860,3075,3075,3075,3075,0
|
|
20250103,180700,1054005860,3075,3075,3075,3075,0
|
|
20250103,180600,1054005860,3075,3075,3075,3075,0
|
|
20250103,180500,1054005860,3075,3075,3075,3075,0
|
|
20250103,180400,1054005860,3075,3075,3075,3075,0
|
|
20250103,180300,1054005860,3075,3075,3075,3075,0
|
|
20250103,180200,1054005860,3075,3075,3075,3075,0
|
|
20250103,180100,1054005860,3075,3075,3075,3075,0
|
|
20250103,180000,1054005860,3075,3075,3075,3075,0
|
|
20250103,175900,1054005860,3075,3075,3075,3075,0
|
|
20250103,175800,1054005860,3075,3075,3075,3075,0
|
|
20250103,175700,1054005860,3075,3075,3075,3075,0
|
|
20250103,175600,1054005860,3075,3075,3075,3075,3013
|
|
20250103,175500,1054005860,3075,3075,3075,3075,0
|
|
20250103,175400,1054005860,3075,3075,3075,3075,0
|
|
20250103,175300,1054005860,3075,3075,3075,3075,0
|
|
20250103,175200,1054005860,3075,3075,3075,3075,0
|
|
20250103,175100,1054005860,3075,3075,3075,3075,0
|
|
20250103,175000,1054005860,3075,3075,3075,3075,0
|
|
20250103,174900,1054005860,3075,3075,3075,3075,0
|
|
20250103,174800,1054005860,3075,3075,3075,3075,0
|
|
20250103,174700,1054005860,3075,3075,3075,3075,0
|
|
20250103,174600,1054005860,3075,3075,3075,3075,0
|
|
20250103,174500,1054005860,3075,3075,3075,3075,0
|
|
20250103,174400,1054005860,3075,3075,3075,3075,0
|
|
20250103,174300,1054005860,3075,3075,3075,3075,0
|
|
20250103,174200,1054005860,3075,3075,3075,3075,0
|
|
20250103,174100,1054005860,3075,3075,3075,3075,0
|
|
20250103,174000,1054005860,3075,3075,3075,3075,0
|
|
20250103,173900,1054005860,3075,3075,3075,3075,0
|
|
20250103,173800,1054005860,3075,3075,3075,3075,0
|
|
20250103,173700,1054005860,3075,3075,3075,3075,0
|
|
20250103,173600,1054005860,3075,3075,3075,3075,0
|
|
20250103,173500,1054005860,3075,3075,3075,3075,0
|
|
20250103,173400,1054005860,3075,3075,3075,3075,0
|
|
20250103,173300,1054005860,3075,3075,3075,3075,0
|
|
20250103,173200,1054005860,3075,3075,3075,3075,0
|
|
20250103,173100,1054005860,3075,3075,3075,3075,0
|
|
20250103,173000,1054005860,3075,3075,3075,3075,0
|
|
20250103,172900,1054005860,3075,3075,3075,3075,0
|
|
20250103,172800,1054005860,3075,3075,3075,3075,0
|
|
20250103,172700,1054005860,3075,3075,3075,3075,0
|
|
20250103,172600,1054005860,3075,3075,3075,3075,3013
|
|
20250103,172500,1054005860,3075,3075,3075,3075,0
|
|
20250103,172400,1054005860,3075,3075,3075,3075,0
|
|
20250103,172300,1054005860,3075,3075,3075,3075,0
|
|
20250103,172200,1054005860,3075,3075,3075,3075,0
|
|
20250103,172100,1054005860,3075,3075,3075,3075,0
|
|
20250103,172000,1054005860,3075,3075,3075,3075,0
|
|
20250103,171900,1054005860,3075,3075,3075,3075,0
|
|
20250103,171800,1054005860,3075,3075,3075,3075,0
|
|
20250103,171700,1054005860,3075,3075,3075,3075,0
|
|
20250103,171600,1054005860,3075,3075,3075,3075,0
|
|
20250103,171500,1054005860,3075,3075,3075,3075,0
|
|
20250103,171400,1054005860,3075,3075,3075,3075,0
|
|
20250103,171300,1054005860,3075,3075,3075,3075,0
|
|
20250103,171200,1054005860,3075,3075,3075,3075,0
|
|
20250103,171100,1054005860,3075,3075,3075,3075,0
|
|
20250103,171000,1054005860,3075,3075,3075,3075,0
|
|
20250103,170900,1054005860,3075,3075,3075,3075,0
|
|
20250103,170800,1054005860,3075,3075,3075,3075,0
|
|
20250103,170700,1054005860,3075,3075,3075,3075,0
|
|
20250103,170600,1054005860,3075,3075,3075,3075,0
|
|
20250103,170500,1054005860,3075,3075,3075,3075,0
|
|
20250103,170400,1054005860,3075,3075,3075,3075,0
|
|
20250103,170300,1054005860,3075,3075,3075,3075,0
|
|
20250103,170200,1054005860,3075,3075,3075,3075,0
|
|
20250103,170100,1054005860,3075,3075,3075,3075,0
|
|
20250103,170000,1054005860,3075,3075,3075,3075,0
|
|
20250103,165900,1054005860,3075,3075,3075,3075,0
|
|
20250103,165800,1054005860,3075,3075,3075,3075,0
|
|
20250103,165700,1054005860,3075,3075,3075,3075,0
|
|
20250103,165600,1054005860,3075,3075,3075,3075,3013
|
|
20250103,165500,1054005860,3075,3075,3075,3075,0
|
|
20250103,165400,1054005860,3075,3075,3075,3075,0
|
|
20250103,165300,1054005860,3075,3075,3075,3075,0
|
|
20250103,165200,1054005860,3075,3075,3075,3075,0
|
|
20250103,165100,1054005860,3075,3075,3075,3075,0
|
|
20250103,165000,1054005860,3075,3075,3075,3075,0
|
|
20250103,164900,1054005860,3075,3075,3075,3075,0
|
|
20250103,164800,1054005860,3075,3075,3075,3075,0
|
|
20250103,164700,1054005860,3075,3075,3075,3075,0
|
|
20250103,164600,1054005860,3075,3075,3075,3075,0
|
|
20250103,164500,1054005860,3075,3075,3075,3075,0
|
|
20250103,164400,1054005860,3075,3075,3075,3075,0
|
|
20250103,164300,1054005860,3075,3075,3075,3075,0
|
|
20250103,164200,1054005860,3075,3075,3075,3075,0
|
|
20250103,164100,1054005860,3075,3075,3075,3075,0
|
|
20250103,164000,1054005860,3075,3075,3075,3075,0
|
|
20250103,163900,1054005860,3075,3075,3075,3075,0
|
|
20250103,163800,1054005860,3075,3075,3075,3075,0
|
|
20250103,163700,1054005860,3075,3075,3075,3075,0
|
|
20250103,163600,1054005860,3075,3075,3075,3075,0
|
|
20250103,163500,1054005860,3075,3075,3075,3075,0
|
|
20250103,163400,1054005860,3075,3075,3075,3075,0
|
|
20250103,163300,1054005860,3075,3075,3075,3075,0
|
|
20250103,163200,1054005860,3075,3075,3075,3075,0
|
|
20250103,163100,1054005860,3075,3075,3075,3075,0
|
|
20250103,163000,1054005860,3075,3075,3075,3075,0
|
|
20250103,162900,1054005860,3075,3075,3075,3075,0
|
|
20250103,162800,1054005860,3075,3075,3075,3075,0
|
|
20250103,162700,1054005860,3075,3075,3075,3075,0
|
|
20250103,162600,1054005860,3075,3075,3075,3075,3013
|
|
20250103,162500,1054005860,3075,3075,3075,3075,0
|
|
20250103,162400,1054005860,3075,3075,3075,3075,0
|
|
20250103,162300,1054005860,3075,3075,3075,3075,0
|
|
20250103,162200,1054005860,3075,3075,3075,3075,0
|
|
20250103,162100,1054005860,3075,3075,3075,3075,0
|
|
20250103,162000,1054005860,3075,3075,3075,3075,0
|
|
20250103,161900,1054005860,3075,3075,3075,3075,0
|
|
20250103,161800,1054005860,3075,3075,3075,3075,0
|
|
20250103,161700,1054005860,3075,3075,3075,3075,0
|
|
20250103,161600,1054005860,3075,3075,3075,3075,0
|
|
20250103,161500,1054005860,3075,3075,3075,3075,0
|
|
20250103,161400,1054005860,3075,3075,3075,3075,0
|
|
20250103,161300,1054005860,3075,3075,3075,3075,0
|
|
20250103,161200,1054005860,3075,3075,3075,3075,0
|
|
20250103,161100,1054005860,3075,3075,3075,3075,0
|
|
20250103,161000,1054005860,3075,3075,3075,3075,0
|
|
20250103,160900,1054005860,3075,3075,3075,3075,0
|
|
20250103,160800,1054005860,3075,3075,3075,3075,0
|
|
20250103,160700,1054005860,3075,3075,3075,3075,0
|
|
20250103,160600,1054005860,3075,3075,3075,3075,0
|
|
20250103,160500,1054005860,3075,3075,3075,3075,0
|
|
20250103,160400,1054005860,3075,3075,3075,3075,0
|
|
20250103,160300,1054005860,3075,3075,3075,3075,0
|
|
20250103,160200,1054005860,3075,3075,3075,3075,0
|
|
20250103,160100,1054005860,3075,3075,3075,3075,0
|
|
20250103,160000,1054005860,3075,3075,3075,3075,0
|
|
20250103,155900,1054005860,3075,3075,3075,3075,0
|
|
20250103,155800,1054005860,3075,3075,3075,3075,0
|
|
20250103,155700,1054005860,3075,3075,3075,3075,0
|
|
20250103,155600,1054005860,3075,3075,3075,3075,3013
|
|
20250103,155500,1054005860,3075,3075,3075,3075,0
|
|
20250103,155400,1054005860,3075,3075,3075,3075,0
|
|
20250103,155300,1054005860,3075,3075,3075,3075,0
|
|
20250103,155200,1054005860,3075,3075,3075,3075,0
|
|
20250103,155100,1054005860,3075,3075,3075,3075,0
|
|
20250103,155000,1054005860,3075,3075,3075,3075,0
|
|
20250103,154900,1054005860,3075,3075,3075,3075,0
|
|
20250103,154800,1054005860,3075,3075,3075,3075,0
|
|
20250103,154700,1054005860,3075,3075,3075,3075,0
|
|
20250103,154600,1054005860,3075,3075,3075,3075,0
|
|
20250103,154500,1054005860,3075,3075,3075,3075,0
|
|
20250103,154400,1054005860,3075,3075,3075,3075,0
|
|
20250103,154300,1054005860,3075,3075,3075,3075,0
|
|
20250103,154200,1054005860,3075,3075,3075,3075,0
|
|
20250103,154100,1054005860,3075,3075,3075,3075,0
|
|
20250103,154000,1054005860,3075,3075,3075,3075,0
|
|
20250103,153900,1054005860,3075,3075,3075,3075,0
|
|
20250103,153800,1054005860,3075,3075,3075,3075,0
|
|
20250103,153700,1054005860,3075,3075,3075,3075,0
|
|
20250103,153600,1054005860,3075,3075,3075,3075,0
|
|
20250103,153500,1054005860,3075,3075,3075,3075,0
|
|
20250103,153400,1054005860,3075,3075,3075,3075,0
|
|
20250103,153300,1054005860,3075,3075,3075,3075,0
|
|
20250103,153200,1054005860,3075,3075,3075,3075,0
|
|
20250103,153100,1054005860,3075,3075,3075,3075,0
|
|
20250103,153000,1054005860,3075,3075,3075,3075,3013
|
|
20250103,152900,1044740885,3085,3085,3085,3085,0
|
|
20250103,152800,1044740885,3085,3085,3085,3085,0
|
|
20250103,152700,1044740885,3085,3085,3085,3085,0
|
|
20250103,152600,1044740885,3085,3085,3085,3085,0
|
|
20250103,152500,1044740885,3085,3085,3085,3085,0
|
|
20250103,152400,1044740885,3085,3085,3085,3085,0
|
|
20250103,152300,1044740885,3085,3085,3085,3085,0
|
|
20250103,152200,1044740885,3085,3085,3085,3085,0
|
|
20250103,152100,1044740885,3085,3085,3085,3085,0
|
|
20250103,152000,1044740885,3085,3085,3085,3085,0
|
|
20250103,151900,1044740885,3085,3085,3085,3080,3231
|
|
20250103,151800,1034783250,3085,3085,3085,3080,808
|
|
20250103,151700,1032291485,3085,3080,3085,3080,507
|
|
20250103,151600,1030729310,3085,3085,3090,3080,1873
|
|
20250103,151500,1024953440,3090,3085,3090,3085,419
|
|
20250103,151400,1023660815,3090,3085,3090,3085,339
|
|
20250103,151300,1022614990,3090,3085,3090,3085,2031
|
|
20250103,151200,1016349325,3090,3090,3090,3085,434
|
|
20250103,151100,1015010385,3090,3090,3090,3085,77
|
|
20250103,151000,1014772735,3090,3090,3090,3090,13
|
|
20250103,150900,1014732565,3090,3085,3090,3085,16
|
|
20250103,150800,1014683200,3090,3085,3090,3085,1467
|
|
20250103,150700,1010157500,3090,3085,3090,3085,659
|
|
20250103,150600,1008121240,3090,3085,3090,3085,261
|
|
20250103,150500,1007316020,3090,3085,3090,3085,252
|
|
20250103,150400,1006538595,3090,3090,3090,3090,0
|
|
20250103,150300,1006538595,3090,3090,3090,3090,22
|
|
20250103,150200,1006470615,3085,3085,3085,3085,523
|
|
20250103,150100,1004857160,3090,3090,3090,3085,1234
|
|
20250103,150000,1001049755,3090,3090,3090,3090,1488
|
|
20250103,145900,996451835,3090,3090,3090,3090,100
|
|
20250103,145800,996142835,3090,3090,3090,3090,861
|
|
20250103,145700,993482345,3090,3085,3090,3085,401
|
|
20250103,145600,992245255,3090,3085,3090,3085,5390
|
|
20250103,145500,975613150,3075,3085,3085,3075,686
|
|
20250103,145400,973501730,3080,3080,3085,3080,232
|
|
20250103,145300,972787160,3080,3085,3085,3080,90
|
|
20250103,145200,972509955,3085,3080,3085,3080,602
|
|
20250103,145100,970655785,3085,3080,3085,3080,52
|
|
20250103,145000,970495620,3080,3080,3080,3080,50
|
|
20250103,144900,970341620,3085,3085,3085,3075,228
|
|
20250103,144800,969639340,3085,3085,3085,3085,200
|
|
20250103,144700,969022340,3085,3080,3085,3080,5456
|
|
20250103,144600,952217855,3080,3080,3080,3080,1243
|
|
20250103,144500,948389415,3085,3080,3085,3080,2623
|
|
20250103,144400,940310570,3070,3080,3080,3070,11
|
|
20250103,144300,940276790,3070,3070,3070,3070,0
|
|
20250103,144200,940276790,3070,3080,3080,3070,550
|
|
20250103,144100,938587790,3080,3080,3080,3080,33
|
|
20250103,144000,938486150,3080,3080,3080,3080,1
|
|
20250103,143900,938483070,3080,3075,3080,3075,2
|
|
20250103,143800,938476915,3075,3075,3075,3075,0
|
|
20250103,143700,938476915,3075,3075,3075,3075,358
|
|
20250103,143600,937376065,3075,3070,3075,3070,21
|
|
20250103,143500,937311590,3075,3070,3075,3070,51
|
|
20250103,143400,937155015,3080,3080,3080,3080,0
|
|
20250103,143300,937155015,3080,3080,3080,3080,0
|
|
20250103,143200,937155015,3080,3075,3080,3075,539
|
|
20250103,143100,935496395,3075,3075,3075,3075,8
|
|
20250103,143000,935471795,3075,3075,3075,3075,0
|
|
20250103,142900,935471795,3075,3075,3075,3075,215
|
|
20250103,142800,934810670,3075,3075,3075,3075,38
|
|
20250103,142700,934693820,3075,3075,3075,3075,0
|
|
20250103,142600,934693820,3075,3075,3075,3075,1854
|
|
20250103,142500,928992770,3070,3070,3075,3070,1048
|
|
20250103,142400,925775270,3075,3075,3075,3075,0
|
|
20250103,142300,925775270,3075,3075,3075,3075,1
|
|
20250103,142200,925772195,3075,3075,3075,3075,0
|
|
20250103,142100,925772195,3075,3070,3075,3070,955
|
|
20250103,142000,922840335,3065,3070,3070,3065,503
|
|
20250103,141900,921298625,3070,3070,3070,3070,3850
|
|
20250103,141800,909479125,3075,3075,3075,3075,0
|
|
20250103,141700,909479125,3075,3075,3075,3075,0
|
|
20250103,141600,909479125,3075,3075,3075,3075,48
|
|
20250103,141500,909331525,3075,3075,3075,3075,0
|
|
20250103,141400,909331525,3075,3075,3075,3075,0
|
|
20250103,141300,909331525,3075,3070,3075,3070,1060
|
|
20250103,141200,906076965,3070,3070,3070,3070,2
|
|
20250103,141100,906070825,3070,3070,3070,3070,6
|
|
20250103,141000,906052405,3070,3070,3070,3070,4
|
|
20250103,140900,906040125,3070,3065,3070,3065,225
|
|
20250103,140800,905350000,3075,3075,3075,3075,0
|
|
20250103,140700,905350000,3075,3075,3075,3075,0
|
|
20250103,140600,905350000,3075,3075,3075,3075,78
|
|
20250103,140500,905110150,3070,3075,3075,3070,214
|
|
20250103,140400,904452970,3075,3075,3075,3075,54
|
|
20250103,140300,904286920,3075,3075,3075,3075,3
|
|
20250103,140200,904277695,3075,3070,3075,3070,101
|
|
20250103,140100,903967620,3070,3070,3070,3070,373
|
|
20250103,140000,902822510,3075,3075,3075,3075,100
|
|
20250103,135900,902515010,3075,3075,3075,3075,0
|
|
20250103,135800,902515010,3075,3075,3075,3075,0
|
|
20250103,135700,902515010,3075,3075,3075,3075,5
|
|
20250103,135600,902499635,3075,3075,3075,3075,0
|
|
20250103,135500,902499635,3075,3075,3075,3075,0
|
|
20250103,135400,902499635,3075,3075,3075,3075,2
|
|
20250103,135300,902493485,3075,3075,3075,3075,0
|
|
20250103,135200,902493485,3075,3075,3075,3075,5
|
|
20250103,135100,902478110,3075,3065,3075,3065,503
|
|
20250103,135000,900936385,3065,3065,3065,3065,129
|
|
20250103,134900,900541000,3075,3070,3075,3070,400
|
|
20250103,134800,899312975,3070,3070,3070,3070,1822
|
|
20250103,134700,893719435,3070,3070,3070,3065,69
|
|
20250103,134600,893507940,3070,3070,3070,3070,748
|
|
20250103,134500,891211580,3075,3075,3075,3075,0
|
|
20250103,134400,891211580,3075,3075,3075,3075,338
|
|
20250103,134300,890172230,3075,3070,3075,3070,78
|
|
20250103,134200,889932480,3070,3070,3070,3070,1
|
|
20250103,134100,889929410,3070,3070,3070,3070,1741
|
|
20250103,134000,884584540,3070,3070,3080,3065,2197
|
|
20250103,133900,877849710,3070,3070,3070,3070,3843
|
|
20250103,133800,866051700,3070,3075,3075,3070,2824
|
|
20250103,133700,857371785,3080,3080,3080,3080,2036
|
|
20250103,133600,851100905,3085,3085,3085,3080,3030
|
|
20250103,133500,841753555,3085,3080,3085,3080,3077
|
|
20250103,133400,832261310,3080,3080,3080,3080,100
|
|
20250103,133300,831953310,3080,3080,3080,3080,200
|
|
20250103,133200,831337310,3085,3085,3085,3085,15
|
|
20250103,133100,831291035,3085,3080,3085,3080,249
|
|
20250103,133000,830524110,3080,3080,3080,3080,401
|
|
20250103,132900,829289030,3080,3080,3080,3080,2
|
|
20250103,132800,829282870,3080,3080,3080,3080,3306
|
|
20250103,132700,819100390,3085,3085,3085,3080,169
|
|
20250103,132600,818579265,3085,3085,3085,3085,9
|
|
20250103,132500,818551500,3085,3085,3085,3085,1
|
|
20250103,132400,818548415,3085,3085,3090,3085,1625
|
|
20250103,132300,813535285,3080,3080,3080,3080,0
|
|
20250103,132200,813535285,3080,3080,3080,3080,300
|
|
20250103,132100,812611285,3080,3080,3080,3080,529
|
|
20250103,132000,810981965,3080,3085,3085,3080,11
|
|
20250103,131900,810948080,3085,3090,3090,3085,1076
|
|
20250103,131800,807628615,3085,3080,3085,3080,3643
|
|
20250103,131700,796389975,3080,3080,3080,3080,222
|
|
20250103,131600,795706215,3080,3080,3080,3080,600
|
|
20250103,131500,793858215,3080,3080,3080,3080,300
|
|
20250103,131400,792934215,3075,3080,3080,3075,3580
|
|
20250103,131300,781923365,3075,3075,3075,3075,700
|
|
20250103,131200,779770865,3080,3080,3080,3080,1456
|
|
20250103,131100,775286385,3075,3075,3075,3075,835
|
|
20250103,131000,772718760,3075,3075,3075,3075,206
|
|
20250103,130900,772085310,3075,3075,3075,3075,2207
|
|
20250103,130800,765298785,3080,3075,3080,3070,3594
|
|
20250103,130700,754240420,3070,3065,3070,3065,601
|
|
20250103,130600,752395355,3060,3065,3065,3060,1451
|
|
20250103,130500,747951525,3070,3075,3075,3070,1600
|
|
20250103,130400,743038025,3075,3075,3075,3075,0
|
|
20250103,130300,743038025,3075,3075,3075,3075,0
|
|
20250103,130200,743038025,3075,3075,3075,3075,1
|
|
20250103,130100,743034950,3075,3075,3075,3075,3
|
|
20250103,130000,743025725,3080,3080,3080,3080,0
|
|
20250103,125900,743025725,3080,3080,3080,3080,0
|
|
20250103,125800,743025725,3080,3080,3080,3080,93
|
|
20250103,125700,742739285,3070,3075,3075,3070,768
|
|
20250103,125600,740377870,3080,3080,3080,3080,28
|
|
20250103,125500,740291630,3080,3080,3080,3080,0
|
|
20250103,125400,740291630,3080,3080,3080,3080,355
|
|
20250103,125300,739198230,3080,3080,3080,3080,331
|
|
20250103,125200,738178750,3075,3075,3075,3075,1512
|
|
20250103,125100,733529350,3075,3075,3075,3075,605
|
|
20250103,125000,731668975,3075,3075,3075,3075,1
|
|
20250103,124900,731665900,3075,3075,3080,3075,10237
|
|
20250103,124800,700172900,3075,3070,3075,3050,5630
|
|
20250103,124700,682961885,3075,3070,3075,3070,3262
|
|
20250103,124600,672931240,3070,3070,3070,3070,851
|
|
20250103,124500,670318670,3070,3070,3070,3070,1497
|
|
20250103,124400,665722880,3070,3070,3070,3070,1
|
|
20250103,124300,665719810,3065,3065,3065,3065,0
|
|
20250103,124200,665719810,3065,3070,3070,3065,504
|
|
20250103,124100,664175040,3070,3065,3070,3065,1655
|
|
20250103,124000,659096690,3070,3070,3070,3070,1
|
|
20250103,123900,659093620,3070,3070,3070,3070,1070
|
|
20250103,123800,655808720,3065,3065,3065,3065,0
|
|
20250103,123700,655808720,3065,3060,3065,3060,602
|
|
20250103,123600,653964100,3060,3060,3060,3060,222
|
|
20250103,123500,653284780,3065,3070,3070,3065,232
|
|
20250103,123400,652573675,3070,3065,3070,3065,1301
|
|
20250103,123300,648586105,3070,3070,3070,3070,0
|
|
20250103,123200,648586105,3070,3070,3070,3070,61
|
|
20250103,123100,648398835,3070,3070,3070,3070,1
|
|
20250103,123000,648395765,3065,3065,3065,3065,1104
|
|
20250103,122900,645012005,3065,3065,3065,3065,2421
|
|
20250103,122800,637591640,3070,3070,3070,3070,1
|
|
20250103,122700,637588570,3070,3070,3070,3070,1
|
|
20250103,122600,637585500,3075,3075,3075,3075,0
|
|
20250103,122500,637585500,3075,3070,3075,3070,504
|
|
20250103,122400,636038215,3070,3060,3070,3060,77
|
|
20250103,122300,635802555,3070,3070,3070,3070,0
|
|
20250103,122200,635802555,3070,3065,3070,3065,246
|
|
20250103,122100,635048560,3070,3070,3070,3070,0
|
|
20250103,122000,635048560,3070,3070,3070,3070,500
|
|
20250103,121900,633513560,3070,3070,3070,3070,1
|
|
20250103,121800,633510490,3065,3070,3070,3065,209
|
|
20250103,121700,632869850,3070,3070,3070,3070,300
|
|
20250103,121600,631948850,3075,3075,3075,3075,1
|
|
20250103,121500,631945775,3070,3070,3070,3070,1
|
|
20250103,121400,631942705,3070,3070,3070,3070,1000
|
|
20250103,121300,628872705,3070,3070,3070,3070,1001
|
|
20250103,121200,625799635,3060,3060,3060,3060,300
|
|
20250103,121100,624881635,3070,3070,3070,3070,0
|
|
20250103,121000,624881635,3070,3070,3070,3070,1
|
|
20250103,120900,624878565,3065,3065,3065,3065,0
|
|
20250103,120800,624878565,3065,3065,3065,3065,1
|
|
20250103,120700,624875500,3065,3070,3070,3065,16
|
|
20250103,120600,624826455,3065,3065,3065,3065,430
|
|
20250103,120500,623508505,3070,3070,3070,3070,1
|
|
20250103,120400,623505435,3065,3065,3065,3065,0
|
|
20250103,120300,623505435,3065,3070,3070,3065,18
|
|
20250103,120200,623450225,3065,3065,3065,3065,1425
|
|
20250103,120100,619082600,3070,3070,3070,3070,0
|
|
20250103,120000,619082600,3070,3060,3070,3040,3500
|
|
20250103,115900,608423050,3070,3070,3070,3070,0
|
|
20250103,115800,608423050,3070,3070,3070,3070,0
|
|
20250103,115700,608423050,3070,3070,3070,3070,101
|
|
20250103,115600,608112980,3045,3070,3070,3045,11500
|
|
20250103,115500,572942515,3070,3070,3070,3070,1000
|
|
20250103,115400,569872515,3075,3075,3075,3075,1
|
|
20250103,115300,569869440,3070,3070,3070,3070,218
|
|
20250103,115200,569200180,3075,3075,3075,3075,0
|
|
20250103,115100,569200180,3075,3075,3075,3075,1
|
|
20250103,115000,569197105,3080,3075,3080,3075,606
|
|
20250103,114900,567333645,3080,3080,3080,3080,2
|
|
20250103,114800,567327485,3080,3080,3080,3080,1
|
|
20250103,114700,567324405,3080,3080,3080,3080,1500
|
|
20250103,114600,562704405,3075,3075,3075,3075,1628
|
|
20250103,114500,557698305,3075,3075,3075,3075,1
|
|
20250103,114400,557695230,3075,3075,3075,3075,0
|
|
20250103,114300,557695230,3075,3075,3075,3075,3
|
|
20250103,114200,557686005,3075,3070,3075,3070,17
|
|
20250103,114100,557633810,3075,3075,3075,3075,0
|
|
20250103,114000,557633810,3075,3065,3075,3065,25
|
|
20250103,113900,557557085,3075,3075,3075,3075,1
|
|
20250103,113800,557554010,3070,3070,3070,3070,1702
|
|
20250103,113700,552328870,3070,3070,3070,3070,1
|
|
20250103,113600,552325800,3075,3075,3075,3075,1
|
|
20250103,113500,552322725,3075,3075,3075,3075,2
|
|
20250103,113400,552316575,3075,3070,3075,3070,179
|
|
20250103,113300,551767040,3070,3075,3075,3070,101
|
|
20250103,113200,551456965,3075,3075,3075,3075,3
|
|
20250103,113100,551447740,3075,3075,3075,3075,101
|
|
20250103,113000,551137165,3055,3070,3070,3055,100
|
|
20250103,112900,550830885,3075,3075,3075,3075,21
|
|
20250103,112800,550766310,3075,3075,3075,3075,5
|
|
20250103,112700,550750935,3075,3075,3075,3075,50
|
|
20250103,112600,550597185,3075,3070,3075,3070,13
|
|
20250103,112500,550557265,3075,3070,3075,3070,49
|
|
20250103,112400,550406805,3055,3060,3060,3055,14645
|
|
20250103,112300,505651680,3070,3070,3070,3070,1
|
|
20250103,112200,505648610,3060,3065,3070,3060,2813
|
|
20250103,112100,497026090,3070,3070,3070,3070,0
|
|
20250103,112000,497026090,3070,3070,3070,3070,1
|
|
20250103,111900,497023020,3070,3070,3070,3070,0
|
|
20250103,111800,497023020,3070,3070,3070,3070,1
|
|
20250103,111700,497019950,3070,3070,3070,3070,160
|
|
20250103,111600,496528750,3070,3070,3070,3070,0
|
|
20250103,111500,496528750,3070,3075,3075,3070,5
|
|
20250103,111400,496513390,3075,3075,3075,3075,1
|
|
20250103,111300,496510315,3070,3070,3070,3070,1001
|
|
20250103,111200,493437245,3070,3075,3075,3070,12
|
|
20250103,111100,493400365,3075,3070,3075,3070,7
|
|
20250103,111000,493378870,3075,3075,3075,3075,201
|
|
20250103,110900,492760795,3075,3075,3075,3075,506
|
|
20250103,110800,491204845,3075,3075,3075,3075,1
|
|
20250103,110700,491201770,3075,3070,3075,3070,102
|
|
20250103,110600,490888625,3075,3070,3075,3070,72
|
|
20250103,110500,490667575,3075,3075,3075,3070,50
|
|
20250103,110400,490514065,3070,3070,3070,3070,0
|
|
20250103,110300,490514065,3070,3075,3075,3070,1210
|
|
20250103,110200,486799345,3070,3075,3075,3070,514
|
|
20250103,110100,485221360,3075,3075,3075,3075,0
|
|
20250103,110000,485221360,3075,3075,3075,3075,0
|
|
20250103,105900,485221360,3075,3075,3075,3070,22
|
|
20250103,105800,485153810,3080,3075,3080,3075,708
|
|
20250103,105700,482976450,3075,3080,3080,3075,101
|
|
20250103,105600,482665870,3080,3080,3080,3080,1578
|
|
20250103,105500,477805630,3080,3080,3080,3080,0
|
|
20250103,105400,477805630,3080,3075,3080,3075,211
|
|
20250103,105300,477156750,3085,3085,3085,3085,0
|
|
20250103,105200,477156750,3085,3085,3085,3085,103
|
|
20250103,105100,476838995,3075,3075,3080,3075,7137
|
|
20250103,105000,454871265,3080,3075,3080,3075,764
|
|
20250103,104900,452518965,3080,3075,3080,3075,2505
|
|
20250103,104800,444816085,3075,3075,3075,3075,2
|
|
20250103,104700,444809935,3070,3070,3070,3070,1230
|
|
20250103,104600,441033835,3075,3075,3075,3075,1
|
|
20250103,104500,441030760,3075,3075,3075,3075,1840
|
|
20250103,104400,435372760,3075,3065,3075,3065,536
|
|
20250103,104300,433727300,3065,3075,3075,3065,483
|
|
20250103,104200,432246855,3065,3075,3075,3065,4806
|
|
20250103,104100,417478405,3075,3075,3075,3075,400
|
|
20250103,104000,416248405,3075,3070,3075,3070,34
|
|
20250103,103900,416144020,3070,3075,3075,3070,1244
|
|
20250103,103800,412321720,3075,3075,3075,3070,562
|
|
20250103,103700,410593610,3075,3070,3075,3070,250
|
|
20250103,103600,409826100,3070,3065,3070,3065,1715
|
|
20250103,103500,404561055,3070,3070,3070,3070,0
|
|
20250103,103400,404561055,3070,3070,3070,3070,51
|
|
20250103,103300,404404485,3070,3070,3070,3070,131
|
|
20250103,103200,404002315,3070,3070,3070,3070,0
|
|
20250103,103100,404002315,3070,3065,3070,3065,5
|
|
20250103,103000,403986970,3065,3065,3065,3065,412
|
|
20250103,102900,402724190,3070,3065,3070,3065,6085
|
|
20250103,102800,384046280,3060,3065,3065,3060,31
|
|
20250103,102700,383951415,3065,3065,3065,3065,0
|
|
20250103,102600,383951415,3065,3065,3065,3065,3
|
|
20250103,102500,383942220,3065,3065,3065,3065,1
|
|
20250103,102400,383939155,3065,3060,3065,3060,2
|
|
20250103,102300,383933030,3065,3060,3065,3060,2050
|
|
20250103,102200,377660020,3060,3060,3060,3060,966
|
|
20250103,102100,374704060,3065,3065,3065,3055,2303
|
|
20250103,102000,367667835,3065,3065,3065,3055,215
|
|
20250103,101900,367010055,3055,3065,3065,3055,252
|
|
20250103,101800,366239980,3065,3060,3065,3055,328
|
|
20250103,101700,365237910,3055,3065,3065,3055,2526
|
|
20250103,101600,357502280,3060,3060,3060,3060,0
|
|
20250103,101500,357502280,3060,3060,3060,3060,41
|
|
20250103,101400,357376820,3060,3060,3060,3060,101
|
|
20250103,101300,357067760,3065,3060,3065,3060,31
|
|
20250103,101200,356972895,3065,3065,3065,3065,1
|
|
20250103,101100,356969830,3065,3065,3065,3065,10
|
|
20250103,101000,356939180,3065,3060,3065,3060,357
|
|
20250103,100900,355846745,3060,3060,3060,3060,215
|
|
20250103,100800,355188845,3060,3060,3065,3060,3932
|
|
20250103,100700,343149850,3060,3065,3065,3060,655
|
|
20250103,100600,341144775,3065,3070,3070,3065,76
|
|
20250103,100500,340911800,3070,3070,3070,3065,368
|
|
20250103,100400,339783865,3070,3065,3070,3065,1001
|
|
20250103,100300,336715795,3070,3065,3070,3065,13
|
|
20250103,100200,336675930,3070,3065,3070,3065,4562
|
|
20250103,100100,322693390,3065,3070,3070,3065,1484
|
|
20250103,100000,318144775,3070,3070,3070,3070,11
|
|
20250103,095900,318111005,3065,3065,3065,3065,408
|
|
20250103,095800,316860485,3065,3065,3065,3065,52
|
|
20250103,095700,316701105,3065,3065,3065,3060,3031
|
|
20250103,095600,307426090,3065,3070,3070,3065,53
|
|
20250103,095500,307263640,3070,3065,3070,3060,2755
|
|
20250103,095400,298821355,3065,3070,3070,3065,134
|
|
20250103,095300,298409990,3070,3075,3075,3070,222
|
|
20250103,095200,297728340,3075,3070,3075,3070,50
|
|
20250103,095100,297574640,3075,3065,3075,3065,373
|
|
20250103,095000,296428115,3065,3070,3070,3065,983
|
|
20250103,094900,293413220,3075,3075,3075,3075,0
|
|
20250103,094800,293413220,3075,3065,3075,3065,4210
|
|
20250103,094700,280493690,3065,3065,3065,3065,10
|
|
20250103,094600,280463040,3070,3065,3070,3065,3115
|
|
20250103,094500,270902490,3070,3070,3070,3070,57
|
|
20250103,094400,270727500,3065,3065,3065,3065,355
|
|
20250103,094300,269639425,3065,3075,3075,3065,411
|
|
20250103,094200,268379610,3075,3065,3075,3065,579
|
|
20250103,094100,266604915,3065,3070,3075,3065,4689
|
|
20250103,094000,252225565,3070,3070,3070,3070,167
|
|
20250103,093900,251712875,3070,3070,3070,3070,21
|
|
20250103,093800,251648405,3070,3075,3075,3065,6410
|
|
20250103,093700,231980590,3075,3075,3075,3075,1061
|
|
20250103,093600,228718015,3075,3070,3080,3070,530
|
|
20250103,093500,227088215,3070,3080,3080,3070,101
|
|
20250103,093400,226778135,3080,3070,3080,3065,76
|
|
20250103,093300,226545100,3080,3070,3080,3065,778
|
|
20250103,093200,224156440,3070,3070,3070,3065,17
|
|
20250103,093100,224104305,3070,3070,3070,3070,12
|
|
20250103,093000,224067465,3070,3065,3070,3065,1112
|
|
20250103,092900,220654125,3065,3065,3065,3065,1265
|
|
20250103,092800,216776900,3070,3065,3070,3065,2
|
|
20250103,092700,216770765,3070,3070,3070,3070,0
|
|
20250103,092600,216770765,3070,3070,3070,3060,1209
|
|
20250103,092500,213066275,3070,3055,3070,3055,362
|
|
20250103,092400,211958340,3055,3055,3055,3055,204
|
|
20250103,092300,211335120,3055,3060,3060,3055,3094
|
|
20250103,092200,201881125,3070,3065,3070,3060,363
|
|
20250103,092100,200769125,3065,3060,3070,3060,3412
|
|
20250103,092000,190311440,3060,3055,3060,3055,713
|
|
20250103,091900,188132725,3055,3060,3060,3055,91
|
|
20250103,091800,187854715,3060,3060,3060,3060,468
|
|
20250103,091700,186422635,3060,3060,3060,3060,1
|
|
20250103,091600,186419575,3060,3060,3060,3060,480
|
|
20250103,091500,184950775,3050,3050,3050,3045,951
|
|
20250103,091400,182053280,3045,3060,3060,3045,7532
|
|
20250103,091300,159078620,3060,3085,3085,3055,7602
|
|
20250103,091200,135828910,3065,3070,3085,3060,4307
|
|
20250103,091100,122603230,3070,3070,3070,3070,350
|
|
20250103,091000,121528730,3070,3065,3070,3065,13791
|
|
20250103,090900,79196010,3065,3065,3070,3065,3913
|
|
20250103,090800,67201265,3065,3060,3065,3055,1548
|
|
20250103,090700,62465150,3060,3060,3060,3060,609
|
|
20250103,090600,60601610,3060,3065,3065,3060,532
|
|
20250103,090500,58971330,3065,3065,3065,3065,165
|
|
20250103,090400,58465605,3060,3060,3060,3060,3
|
|
20250103,090300,58456425,3060,3060,3060,3045,2445
|
|
20250103,090200,50974965,3045,3040,3050,3040,3062
|
|
20250103,090100,41656445,3040,3035,3070,3035,3956
|
|
20250103,090000,29619770,3035,3060,3065,3035,9690
|