598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,185500,1344565965,3120,3120,3120,3120,6913
|
|
20250107,185400,1344565965,3120,3120,3120,3120,0
|
|
20250107,185300,1344565965,3120,3120,3120,3120,0
|
|
20250107,185200,1344565965,3120,3120,3120,3120,0
|
|
20250107,185100,1344565965,3120,3120,3120,3120,0
|
|
20250107,185000,1344565965,3120,3120,3120,3120,0
|
|
20250107,184900,1344565965,3120,3120,3120,3120,0
|
|
20250107,184800,1344565965,3120,3120,3120,3120,0
|
|
20250107,184700,1344565965,3120,3120,3120,3120,0
|
|
20250107,184600,1344565965,3120,3120,3120,3120,0
|
|
20250107,184500,1344565965,3120,3120,3120,3120,0
|
|
20250107,184400,1344565965,3120,3120,3120,3120,0
|
|
20250107,184300,1344565965,3120,3120,3120,3120,0
|
|
20250107,184200,1344565965,3120,3120,3120,3120,0
|
|
20250107,184100,1344565965,3120,3120,3120,3120,0
|
|
20250107,184000,1344565965,3120,3120,3120,3120,0
|
|
20250107,183900,1344565965,3120,3120,3120,3120,0
|
|
20250107,183800,1344565965,3120,3120,3120,3120,0
|
|
20250107,183700,1344565965,3120,3120,3120,3120,0
|
|
20250107,183600,1344565965,3120,3120,3120,3120,0
|
|
20250107,183500,1344565965,3120,3120,3120,3120,0
|
|
20250107,183400,1344565965,3120,3120,3120,3120,0
|
|
20250107,183300,1344565965,3120,3120,3120,3120,0
|
|
20250107,183200,1344565965,3120,3120,3120,3120,0
|
|
20250107,183100,1344565965,3120,3120,3120,3120,0
|
|
20250107,183000,1344565965,3120,3120,3120,3120,0
|
|
20250107,182900,1344565965,3120,3120,3120,3120,0
|
|
20250107,182800,1344565965,3120,3120,3120,3120,0
|
|
20250107,182700,1344565965,3120,3120,3120,3120,0
|
|
20250107,182600,1344565965,3120,3120,3120,3120,0
|
|
20250107,182500,1344565965,3120,3120,3120,3120,6913
|
|
20250107,182400,1344565965,3120,3120,3120,3120,0
|
|
20250107,182300,1344565965,3120,3120,3120,3120,0
|
|
20250107,182200,1344565965,3120,3120,3120,3120,0
|
|
20250107,182100,1344565965,3120,3120,3120,3120,0
|
|
20250107,182000,1344565965,3120,3120,3120,3120,0
|
|
20250107,181900,1344565965,3120,3120,3120,3120,0
|
|
20250107,181800,1344565965,3120,3120,3120,3120,0
|
|
20250107,181700,1344565965,3120,3120,3120,3120,0
|
|
20250107,181600,1344565965,3120,3120,3120,3120,0
|
|
20250107,181500,1344565965,3120,3120,3120,3120,0
|
|
20250107,181400,1344565965,3120,3120,3120,3120,0
|
|
20250107,181300,1344565965,3120,3120,3120,3120,0
|
|
20250107,181200,1344565965,3120,3120,3120,3120,0
|
|
20250107,181100,1344565965,3120,3120,3120,3120,0
|
|
20250107,181000,1344565965,3120,3120,3120,3120,0
|
|
20250107,180900,1344565965,3120,3120,3120,3120,0
|
|
20250107,180800,1344565965,3120,3120,3120,3120,0
|
|
20250107,180700,1344565965,3120,3120,3120,3120,0
|
|
20250107,180600,1344565965,3120,3120,3120,3120,0
|
|
20250107,180500,1344565965,3120,3120,3120,3120,0
|
|
20250107,180400,1344565965,3120,3120,3120,3120,0
|
|
20250107,180300,1344565965,3120,3120,3120,3120,0
|
|
20250107,180200,1344565965,3120,3120,3120,3120,0
|
|
20250107,180100,1344565965,3120,3120,3120,3120,0
|
|
20250107,180000,1344565965,3120,3120,3120,3120,0
|
|
20250107,175900,1344565965,3120,3120,3120,3120,0
|
|
20250107,175800,1344565965,3120,3120,3120,3120,0
|
|
20250107,175700,1344565965,3120,3120,3120,3120,0
|
|
20250107,175600,1344565965,3120,3120,3120,3120,0
|
|
20250107,175500,1344565965,3120,3120,3120,3120,6913
|
|
20250107,175400,1344565965,3120,3120,3120,3120,0
|
|
20250107,175300,1344565965,3120,3120,3120,3120,0
|
|
20250107,175200,1344565965,3120,3120,3120,3120,0
|
|
20250107,175100,1344565965,3120,3120,3120,3120,0
|
|
20250107,175000,1344565965,3120,3120,3120,3120,0
|
|
20250107,174900,1344565965,3120,3120,3120,3120,0
|
|
20250107,174800,1344565965,3120,3120,3120,3120,0
|
|
20250107,174700,1344565965,3120,3120,3120,3120,0
|
|
20250107,174600,1344565965,3120,3120,3120,3120,0
|
|
20250107,174500,1344565965,3120,3120,3120,3120,0
|
|
20250107,174400,1344565965,3120,3120,3120,3120,0
|
|
20250107,174300,1344565965,3120,3120,3120,3120,0
|
|
20250107,174200,1344565965,3120,3120,3120,3120,0
|
|
20250107,174100,1344565965,3120,3120,3120,3120,0
|
|
20250107,174000,1344565965,3120,3120,3120,3120,0
|
|
20250107,173900,1344565965,3120,3120,3120,3120,0
|
|
20250107,173800,1344565965,3120,3120,3120,3120,0
|
|
20250107,173700,1344565965,3120,3120,3120,3120,0
|
|
20250107,173600,1344565965,3120,3120,3120,3120,0
|
|
20250107,173500,1344565965,3120,3120,3120,3120,0
|
|
20250107,173400,1344565965,3120,3120,3120,3120,0
|
|
20250107,173300,1344565965,3120,3120,3120,3120,0
|
|
20250107,173200,1344565965,3120,3120,3120,3120,0
|
|
20250107,173100,1344565965,3120,3120,3120,3120,0
|
|
20250107,173000,1344565965,3120,3120,3120,3120,0
|
|
20250107,172900,1344565965,3120,3120,3120,3120,0
|
|
20250107,172800,1344565965,3120,3120,3120,3120,0
|
|
20250107,172700,1344565965,3120,3120,3120,3120,0
|
|
20250107,172600,1344565965,3120,3120,3120,3120,0
|
|
20250107,172500,1344565965,3120,3120,3120,3120,6913
|
|
20250107,172400,1344565965,3120,3120,3120,3120,0
|
|
20250107,172300,1344565965,3120,3120,3120,3120,0
|
|
20250107,172200,1344565965,3120,3120,3120,3120,0
|
|
20250107,172100,1344565965,3120,3120,3120,3120,0
|
|
20250107,172000,1344565965,3120,3120,3120,3120,0
|
|
20250107,171900,1344565965,3120,3120,3120,3120,0
|
|
20250107,171800,1344565965,3120,3120,3120,3120,0
|
|
20250107,171700,1344565965,3120,3120,3120,3120,0
|
|
20250107,171600,1344565965,3120,3120,3120,3120,0
|
|
20250107,171500,1344565965,3120,3120,3120,3120,0
|
|
20250107,171400,1344565965,3120,3120,3120,3120,0
|
|
20250107,171300,1344565965,3120,3120,3120,3120,0
|
|
20250107,171200,1344565965,3120,3120,3120,3120,0
|
|
20250107,171100,1344565965,3120,3120,3120,3120,0
|
|
20250107,171000,1344565965,3120,3120,3120,3120,0
|
|
20250107,170900,1344565965,3120,3120,3120,3120,0
|
|
20250107,170800,1344565965,3120,3120,3120,3120,0
|
|
20250107,170700,1344565965,3120,3120,3120,3120,0
|
|
20250107,170600,1344565965,3120,3120,3120,3120,0
|
|
20250107,170500,1344565965,3120,3120,3120,3120,0
|
|
20250107,170400,1344565965,3120,3120,3120,3120,0
|
|
20250107,170300,1344565965,3120,3120,3120,3120,0
|
|
20250107,170200,1344565965,3120,3120,3120,3120,0
|
|
20250107,170100,1344565965,3120,3120,3120,3120,0
|
|
20250107,170000,1344565965,3120,3120,3120,3120,0
|
|
20250107,165900,1344565965,3120,3120,3120,3120,0
|
|
20250107,165800,1344565965,3120,3120,3120,3120,0
|
|
20250107,165700,1344565965,3120,3120,3120,3120,0
|
|
20250107,165600,1344565965,3120,3120,3120,3120,0
|
|
20250107,165500,1344565965,3120,3120,3120,3120,6913
|
|
20250107,165400,1344565965,3120,3120,3120,3120,0
|
|
20250107,165300,1344565965,3120,3120,3120,3120,0
|
|
20250107,165200,1344565965,3120,3120,3120,3120,0
|
|
20250107,165100,1344565965,3120,3120,3120,3120,0
|
|
20250107,165000,1344565965,3120,3120,3120,3120,0
|
|
20250107,164900,1344565965,3120,3120,3120,3120,0
|
|
20250107,164800,1344565965,3120,3120,3120,3120,0
|
|
20250107,164700,1344565965,3120,3120,3120,3120,0
|
|
20250107,164600,1344565965,3120,3120,3120,3120,0
|
|
20250107,164500,1344565965,3120,3120,3120,3120,0
|
|
20250107,164400,1344565965,3120,3120,3120,3120,0
|
|
20250107,164300,1344565965,3120,3120,3120,3120,0
|
|
20250107,164200,1344565965,3120,3120,3120,3120,0
|
|
20250107,164100,1344565965,3120,3120,3120,3120,0
|
|
20250107,164000,1344565965,3120,3120,3120,3120,0
|
|
20250107,163900,1344565965,3120,3120,3120,3120,0
|
|
20250107,163800,1344565965,3120,3120,3120,3120,0
|
|
20250107,163700,1344565965,3120,3120,3120,3120,0
|
|
20250107,163600,1344565965,3120,3120,3120,3120,0
|
|
20250107,163500,1344565965,3120,3120,3120,3120,0
|
|
20250107,163400,1344565965,3120,3120,3120,3120,0
|
|
20250107,163300,1344565965,3120,3120,3120,3120,0
|
|
20250107,163200,1344565965,3120,3120,3120,3120,0
|
|
20250107,163100,1344565965,3120,3120,3120,3120,0
|
|
20250107,163000,1344565965,3120,3120,3120,3120,0
|
|
20250107,162900,1344565965,3120,3120,3120,3120,0
|
|
20250107,162800,1344565965,3120,3120,3120,3120,0
|
|
20250107,162700,1344565965,3120,3120,3120,3120,0
|
|
20250107,162600,1344565965,3120,3120,3120,3120,0
|
|
20250107,162500,1344565965,3120,3120,3120,3120,6913
|
|
20250107,162400,1344565965,3120,3120,3120,3120,0
|
|
20250107,162300,1344565965,3120,3120,3120,3120,0
|
|
20250107,162200,1344565965,3120,3120,3120,3120,0
|
|
20250107,162100,1344565965,3120,3120,3120,3120,0
|
|
20250107,162000,1344565965,3120,3120,3120,3120,0
|
|
20250107,161900,1344565965,3120,3120,3120,3120,0
|
|
20250107,161800,1344565965,3120,3120,3120,3120,0
|
|
20250107,161700,1344565965,3120,3120,3120,3120,0
|
|
20250107,161600,1344565965,3120,3120,3120,3120,0
|
|
20250107,161500,1344565965,3120,3120,3120,3120,0
|
|
20250107,161400,1344565965,3120,3120,3120,3120,0
|
|
20250107,161300,1344565965,3120,3120,3120,3120,0
|
|
20250107,161200,1344565965,3120,3120,3120,3120,0
|
|
20250107,161100,1344565965,3120,3120,3120,3120,0
|
|
20250107,161000,1344565965,3120,3120,3120,3120,0
|
|
20250107,160900,1344565965,3120,3120,3120,3120,0
|
|
20250107,160800,1344565965,3120,3120,3120,3120,0
|
|
20250107,160700,1344565965,3120,3120,3120,3120,0
|
|
20250107,160600,1344565965,3120,3120,3120,3120,0
|
|
20250107,160500,1344565965,3120,3120,3120,3120,0
|
|
20250107,160400,1344565965,3120,3120,3120,3120,0
|
|
20250107,160300,1344565965,3120,3120,3120,3120,0
|
|
20250107,160200,1344565965,3120,3120,3120,3120,0
|
|
20250107,160100,1344565965,3120,3120,3120,3120,0
|
|
20250107,160000,1344565965,3120,3120,3120,3120,0
|
|
20250107,155900,1344565965,3120,3120,3120,3120,0
|
|
20250107,155800,1344565965,3120,3120,3120,3120,0
|
|
20250107,155700,1344565965,3120,3120,3120,3120,0
|
|
20250107,155600,1344565965,3120,3120,3120,3120,0
|
|
20250107,155500,1344565965,3120,3120,3120,3120,6913
|
|
20250107,155400,1344565965,3120,3120,3120,3120,0
|
|
20250107,155300,1344565965,3120,3120,3120,3120,0
|
|
20250107,155200,1344565965,3120,3120,3120,3120,0
|
|
20250107,155100,1344565965,3120,3120,3120,3120,0
|
|
20250107,155000,1344565965,3120,3120,3120,3120,0
|
|
20250107,154900,1344565965,3120,3120,3120,3120,0
|
|
20250107,154800,1344565965,3120,3120,3120,3120,0
|
|
20250107,154700,1344565965,3120,3120,3120,3120,0
|
|
20250107,154600,1344565965,3120,3120,3120,3120,0
|
|
20250107,154500,1344565965,3120,3120,3120,3120,0
|
|
20250107,154400,1344565965,3120,3120,3120,3120,0
|
|
20250107,154300,1344565965,3120,3120,3120,3120,0
|
|
20250107,154200,1344565965,3120,3120,3120,3120,0
|
|
20250107,154100,1344565965,3120,3120,3120,3120,0
|
|
20250107,154000,1344565965,3120,3120,3120,3120,0
|
|
20250107,153900,1344565965,3120,3120,3120,3120,0
|
|
20250107,153800,1344565965,3120,3120,3120,3120,0
|
|
20250107,153700,1344565965,3120,3120,3120,3120,0
|
|
20250107,153600,1344565965,3120,3120,3120,3120,0
|
|
20250107,153500,1344565965,3120,3120,3120,3120,0
|
|
20250107,153400,1344565965,3120,3120,3120,3120,0
|
|
20250107,153300,1344565965,3120,3120,3120,3120,0
|
|
20250107,153200,1344565965,3120,3120,3120,3120,0
|
|
20250107,153100,1344565965,3120,3120,3120,3120,0
|
|
20250107,153000,1344565965,3120,3120,3120,3120,6913
|
|
20250107,152900,1322997405,3140,3140,3140,3140,0
|
|
20250107,152800,1322997405,3140,3140,3140,3140,0
|
|
20250107,152700,1322997405,3140,3140,3140,3140,0
|
|
20250107,152600,1322997405,3140,3140,3140,3140,0
|
|
20250107,152500,1322997405,3140,3140,3140,3140,0
|
|
20250107,152400,1322997405,3140,3140,3140,3140,0
|
|
20250107,152300,1322997405,3140,3140,3140,3140,0
|
|
20250107,152200,1322997405,3140,3140,3140,3140,0
|
|
20250107,152100,1322997405,3140,3140,3140,3140,0
|
|
20250107,152000,1322997405,3140,3140,3140,3140,0
|
|
20250107,151900,1322997405,3140,3130,3140,3120,10309
|
|
20250107,151800,1290686525,3130,3125,3130,3125,5308
|
|
20250107,151700,1274097985,3120,3120,3120,3120,0
|
|
20250107,151600,1274097985,3120,3110,3120,3110,5119
|
|
20250107,151500,1258126895,3110,3120,3120,3110,497
|
|
20250107,151400,1256580255,3110,3125,3125,3110,6103
|
|
20250107,151300,1237541055,3125,3125,3125,3125,0
|
|
20250107,151200,1237541055,3125,3125,3125,3120,3
|
|
20250107,151100,1237531685,3105,3120,3120,3105,6591
|
|
20250107,151000,1217001835,3120,3120,3120,3120,221
|
|
20250107,150900,1216312315,3115,3120,3120,3115,518
|
|
20250107,150800,1214697255,3120,3120,3120,3120,850
|
|
20250107,150700,1212045255,3120,3110,3120,3110,142
|
|
20250107,150600,1211603625,3120,3120,3120,3120,500
|
|
20250107,150500,1210043625,3120,3120,3120,3115,384
|
|
20250107,150400,1208846055,3120,3115,3120,3115,821
|
|
20250107,150300,1206287035,3120,3110,3120,3110,1373
|
|
20250107,150200,1202015135,3110,3115,3115,3110,380
|
|
20250107,150100,1200833185,3115,3115,3115,3115,417
|
|
20250107,150000,1199534230,3110,3110,3115,3110,201
|
|
20250107,145900,1198909115,3115,3115,3115,3110,118
|
|
20250107,145800,1198541630,3110,3115,3115,3110,413
|
|
20250107,145700,1197255190,3120,3120,3120,3120,470
|
|
20250107,145600,1195788790,3120,3110,3120,3105,204
|
|
20250107,145500,1195155050,3105,3120,3120,3105,4913
|
|
20250107,145400,1179868450,3125,3115,3125,3115,3
|
|
20250107,145300,1179859090,3120,3115,3120,3115,214
|
|
20250107,145200,1179191760,3115,3120,3120,3115,441
|
|
20250107,145100,1177818040,3120,3120,3125,3120,377
|
|
20250107,145000,1176641795,3120,3120,3120,3115,611
|
|
20250107,144900,1174735480,3115,3115,3115,3115,6
|
|
20250107,144800,1174716790,3115,3115,3115,3115,0
|
|
20250107,144700,1174716790,3115,3115,3120,3115,524
|
|
20250107,144600,1173082030,3120,3120,3120,3120,1500
|
|
20250107,144500,1168402030,3130,3120,3130,3120,208
|
|
20250107,144400,1167751010,3125,3125,3125,3120,649
|
|
20250107,144300,1165724625,3120,3125,3125,3120,99
|
|
20250107,144200,1165415740,3130,3120,3130,3110,1194
|
|
20250107,144100,1161698600,3120,3125,3125,3120,3
|
|
20250107,144000,1161689235,3135,3135,3135,3135,102
|
|
20250107,143900,1161369465,3110,3125,3135,3110,7241
|
|
20250107,143800,1138784760,3135,3140,3140,3125,12
|
|
20250107,143700,1138747100,3135,3135,3135,3135,13
|
|
20250107,143600,1138706345,3140,3140,3140,3140,51
|
|
20250107,143500,1138546205,3120,3120,3120,3120,1
|
|
20250107,143400,1138543085,3135,3130,3135,3130,1008
|
|
20250107,143300,1135383010,3135,3135,3135,3135,1
|
|
20250107,143200,1135379875,3120,3120,3120,3120,1
|
|
20250107,143100,1135376755,3135,3125,3135,3125,270
|
|
20250107,143000,1134530615,3130,3125,3130,3125,137
|
|
20250107,142900,1134101990,3130,3125,3135,3125,107
|
|
20250107,142800,1133767080,3130,3130,3130,3130,2
|
|
20250107,142700,1133760820,3120,3120,3120,3120,2
|
|
20250107,142600,1133754580,3120,3125,3135,3120,652
|
|
20250107,142500,1131717075,3125,3130,3130,3125,2000
|
|
20250107,142400,1125466370,3130,3130,3130,3130,1
|
|
20250107,142300,1125463240,3130,3130,3130,3125,248
|
|
20250107,142200,1124687005,3135,3125,3135,3125,170
|
|
20250107,142100,1124154065,3125,3130,3135,3125,662
|
|
20250107,142000,1122082895,3125,3125,3125,3125,1
|
|
20250107,141900,1122079770,3130,3130,3130,3130,125
|
|
20250107,141800,1121688520,3130,3130,3130,3130,499
|
|
20250107,141700,1120126650,3125,3125,3130,3125,323
|
|
20250107,141600,1119117265,3125,3125,3125,3125,1
|
|
20250107,141500,1119114140,3130,3130,3130,3130,2046
|
|
20250107,141400,1112710160,3130,3135,3135,3130,63
|
|
20250107,141300,1112512790,3140,3135,3140,3135,217
|
|
20250107,141200,1111831495,3135,3135,3135,3135,47
|
|
20250107,141100,1111684150,3135,3135,3135,3135,796
|
|
20250107,141000,1109188690,3140,3140,3140,3140,0
|
|
20250107,140900,1109188690,3140,3140,3140,3140,741
|
|
20250107,140800,1106861950,3135,3140,3140,3135,211
|
|
20250107,140700,1106199415,3135,3140,3140,3135,148
|
|
20250107,140600,1105734935,3130,3130,3130,3130,31
|
|
20250107,140500,1105637905,3140,3140,3140,3130,104
|
|
20250107,140400,1105311365,3140,3140,3140,3135,1191
|
|
20250107,140300,1101571630,3130,3130,3130,3130,1
|
|
20250107,140200,1101568500,3140,3130,3140,3130,2
|
|
20250107,140100,1101562230,3130,3135,3135,3130,301
|
|
20250107,140000,1100620095,3140,3140,3140,3140,203
|
|
20250107,135900,1099982675,3130,3140,3140,3130,253
|
|
20250107,135800,1099188735,3130,3140,3145,3130,49
|
|
20250107,135700,1099035340,3130,3140,3140,3130,501
|
|
20250107,135600,1097467200,3125,3140,3140,3125,3
|
|
20250107,135500,1097457795,3125,3125,3125,3125,243
|
|
20250107,135400,1096698420,3140,3140,3140,3140,13
|
|
20250107,135300,1096657600,3140,3140,3140,3140,1000
|
|
20250107,135200,1093517600,3140,3130,3140,3125,1903
|
|
20250107,135100,1087561195,3130,3135,3140,3130,224
|
|
20250107,135000,1086858310,3125,3140,3140,3125,659
|
|
20250107,134900,1084793315,3140,3135,3140,3135,309
|
|
20250107,134800,1083823565,3140,3135,3140,3135,11
|
|
20250107,134700,1083789075,3145,3130,3145,3130,207
|
|
20250107,134600,1083138075,3125,3145,3145,3125,406
|
|
20250107,134500,1081865165,3140,3140,3140,3140,1000
|
|
20250107,134400,1078725165,3140,3125,3140,3125,217
|
|
20250107,134300,1078043805,3140,3140,3140,3140,1255
|
|
20250107,134200,1074103105,3140,3140,3140,3140,1255
|
|
20250107,134100,1070162405,3125,3130,3140,3125,183
|
|
20250107,134000,1069590445,3140,3140,3140,3140,447
|
|
20250107,133900,1068186865,3140,3140,3140,3125,1809
|
|
20250107,133800,1062530320,3125,3135,3135,3125,62
|
|
20250107,133700,1062336560,3135,3135,3135,3135,1
|
|
20250107,133600,1062333425,3140,3140,3140,3140,0
|
|
20250107,133500,1062333425,3140,3120,3140,3120,194
|
|
20250107,133400,1061727630,3135,3130,3135,3130,3
|
|
20250107,133300,1061718230,3135,3135,3135,3135,0
|
|
20250107,133200,1061718230,3135,3140,3140,3120,63
|
|
20250107,133100,1061520490,3140,3140,3140,3105,22786
|
|
20250107,133000,990391905,3140,3145,3145,3140,63
|
|
20250107,132900,990193775,3145,3135,3145,3135,2
|
|
20250107,132800,990187495,3135,3145,3145,3135,2236
|
|
20250107,132700,983167905,3140,3140,3140,3140,1
|
|
20250107,132600,983164765,3145,3145,3150,3145,1003
|
|
20250107,132500,980010320,3145,3150,3150,3145,13
|
|
20250107,132400,979969380,3150,3150,3150,3145,392
|
|
20250107,132300,978734585,3140,3145,3145,3140,414
|
|
20250107,132200,977433020,3145,3145,3145,3145,0
|
|
20250107,132100,977433020,3145,3145,3145,3145,1
|
|
20250107,132000,977429875,3140,3140,3140,3140,3
|
|
20250107,131900,977420455,3140,3150,3150,3140,166
|
|
20250107,131800,976897855,3140,3145,3150,3140,22
|
|
20250107,131700,976828760,3140,3140,3140,3140,400
|
|
20250107,131600,975572760,3140,3140,3140,3140,1
|
|
20250107,131500,975569620,3145,3145,3145,3145,0
|
|
20250107,131400,975569620,3145,3140,3145,3140,502
|
|
20250107,131300,973993335,3140,3150,3150,3140,1545
|
|
20250107,131200,969141535,3150,3150,3150,3150,205
|
|
20250107,131100,968495785,3150,3145,3150,3145,2
|
|
20250107,131000,968489490,3145,3145,3145,3140,932
|
|
20250107,130900,965558360,3145,3145,3145,3145,115
|
|
20250107,130800,965196685,3145,3145,3145,3145,1001
|
|
20250107,130700,962048540,3140,3140,3140,3140,1
|
|
20250107,130600,962045400,3150,3150,3150,3150,0
|
|
20250107,130500,962045400,3150,3140,3150,3140,2000
|
|
20250107,130400,955755400,3140,3150,3150,3140,7
|
|
20250107,130300,955733380,3140,3140,3145,3140,30
|
|
20250107,130200,955639050,3150,3150,3150,3150,701
|
|
20250107,130100,953430900,3140,3140,3150,3140,1586
|
|
20250107,130000,948448315,3150,3150,3150,3150,1
|
|
20250107,125900,948445165,3150,3140,3150,3140,361
|
|
20250107,125800,947311605,3140,3145,3145,3140,2001
|
|
20250107,125700,941021770,3150,3150,3150,3145,889
|
|
20250107,125600,938223735,3150,3150,3150,3145,704
|
|
20250107,125500,936006140,3140,3150,3155,3140,32
|
|
20250107,125400,935905245,3135,3140,3140,3135,2114
|
|
20250107,125300,929270885,3150,3150,3155,3150,2183
|
|
20250107,125200,922393855,3140,3150,3155,3140,5119
|
|
20250107,125100,906301005,3150,3150,3155,3150,8
|
|
20250107,125000,906275795,3155,3150,3155,3145,274
|
|
20250107,124900,905413200,3145,3150,3150,3145,101
|
|
20250107,124800,905095055,3145,3155,3155,3145,6929
|
|
20250107,124700,883268215,3155,3150,3155,3150,1101
|
|
20250107,124600,879799565,3155,3155,3160,3150,6028
|
|
20250107,124500,860766355,3155,3155,3155,3155,0
|
|
20250107,124400,860766355,3155,3150,3155,3150,4
|
|
20250107,124300,860753740,3150,3150,3150,3150,500
|
|
20250107,124200,859178740,3150,3150,3150,3150,9
|
|
20250107,124100,859150390,3150,3150,3150,3150,49
|
|
20250107,124000,858996040,3150,3155,3155,3145,1530
|
|
20250107,123900,854184100,3150,3150,3150,3150,1025
|
|
20250107,123800,850955350,3150,3155,3155,3150,145
|
|
20250107,123700,850498110,3150,3150,3155,3150,307
|
|
20250107,123600,849529535,3155,3150,3155,3145,839
|
|
20250107,123500,846889985,3150,3155,3155,3150,1286
|
|
20250107,123400,842838585,3155,3155,3160,3155,1103
|
|
20250107,123300,839358610,3160,3155,3160,3155,335
|
|
20250107,123200,838301680,3160,3165,3170,3160,5134
|
|
20250107,123100,822067450,3170,3165,3170,3165,617
|
|
20250107,123000,820111770,3165,3160,3165,3155,7841
|
|
20250107,122900,795322870,3160,3150,3160,3150,18109
|
|
20250107,122800,738170305,3140,3150,3150,3140,316
|
|
20250107,122700,737175065,3150,3145,3150,3145,68
|
|
20250107,122600,736961090,3145,3140,3145,3140,225
|
|
20250107,122500,736253470,3140,3145,3145,3140,1153
|
|
20250107,122400,732627295,3140,3145,3145,3140,177
|
|
20250107,122300,732070640,3140,3140,3140,3140,1
|
|
20250107,122200,732067500,3140,3140,3140,3140,1
|
|
20250107,122100,732064360,3145,3145,3145,3145,115
|
|
20250107,122000,731702685,3150,3150,3150,3145,6
|
|
20250107,121900,731683790,3145,3145,3145,3145,248
|
|
20250107,121800,730903830,3145,3145,3150,3145,1297
|
|
20250107,121700,726824755,3145,3145,3145,3145,448
|
|
20250107,121600,725415795,3150,3145,3150,3145,543
|
|
20250107,121500,723708055,3145,3150,3150,3145,49
|
|
20250107,121400,723553940,3145,3145,3145,3145,106
|
|
20250107,121300,723220570,3145,3150,3150,3145,662
|
|
20250107,121200,721138575,3145,3150,3150,3145,3700
|
|
20250107,121100,709489575,3150,3145,3150,3145,8707
|
|
20250107,121000,682062530,3145,3145,3150,3145,5
|
|
20250107,120900,682046800,3145,3145,3145,3145,578
|
|
20250107,120800,680228990,3145,3145,3145,3145,0
|
|
20250107,120700,680228990,3145,3140,3145,3140,4
|
|
20250107,120600,680216420,3140,3140,3140,3140,10
|
|
20250107,120500,680185020,3145,3145,3145,3145,1
|
|
20250107,120400,680181875,3145,3140,3145,3140,111
|
|
20250107,120300,679832785,3140,3140,3140,3140,1
|
|
20250107,120200,679829645,3145,3145,3145,3145,573
|
|
20250107,120100,678027560,3145,3150,3150,3140,162
|
|
20250107,120000,677518070,3145,3150,3150,3145,811
|
|
20250107,115900,674967425,3150,3150,3150,3150,35
|
|
20250107,115800,674857175,3150,3145,3150,3145,780
|
|
20250107,115700,672400180,3150,3145,3150,3145,3897
|
|
20250107,115600,660125115,3150,3145,3150,3145,238
|
|
20250107,115500,659375485,3145,3145,3145,3145,205
|
|
20250107,115400,658730760,3140,3140,3150,3140,109
|
|
20250107,115300,658388455,3140,3145,3145,3140,326
|
|
20250107,115200,657363215,3140,3145,3145,3140,173
|
|
20250107,115100,656819135,3145,3145,3145,3145,200
|
|
20250107,115000,656190135,3140,3145,3145,3140,581
|
|
20250107,114900,654364795,3145,3140,3145,3140,223
|
|
20250107,114800,653663465,3145,3145,3145,3145,0
|
|
20250107,114700,653663465,3145,3145,3145,3145,1
|
|
20250107,114600,653660320,3145,3145,3145,3145,606
|
|
20250107,114500,651754450,3145,3145,3145,3140,27
|
|
20250107,114400,651669540,3145,3145,3145,3145,301
|
|
20250107,114300,650722895,3140,3145,3145,3140,196
|
|
20250107,114200,650106485,3140,3145,3145,3140,202
|
|
20250107,114100,649472200,3145,3145,3145,3145,173
|
|
20250107,114000,648928115,3145,3145,3145,3145,921
|
|
20250107,113900,646031570,3145,3145,3145,3145,2
|
|
20250107,113800,646025280,3145,3150,3150,3145,50
|
|
20250107,113700,645868020,3150,3145,3150,3145,4
|
|
20250107,113600,645855425,3150,3145,3150,3145,206
|
|
20250107,113500,645206530,3150,3150,3150,3150,0
|
|
20250107,113400,645206530,3150,3140,3150,3140,6
|
|
20250107,113300,645187660,3145,3145,3145,3140,98
|
|
20250107,113200,644879465,3145,3140,3145,3140,236
|
|
20250107,113100,644137255,3145,3145,3145,3145,501
|
|
20250107,113000,642561610,3140,3145,3145,3140,92
|
|
20250107,112900,642272280,3145,3145,3145,3145,103
|
|
20250107,112800,641948345,3140,3140,3145,3140,264
|
|
20250107,112700,641118765,3140,3145,3145,3140,2
|
|
20250107,112600,641112480,3150,3150,3150,3150,218
|
|
20250107,112500,640425780,3140,3140,3140,3140,262
|
|
20250107,112400,639603100,3150,3150,3150,3150,2
|
|
20250107,112300,639596800,3145,3145,3145,3145,1250
|
|
20250107,112200,635665550,3150,3145,3150,3145,2
|
|
20250107,112100,635659255,3145,3150,3150,3145,31
|
|
20250107,112000,635561610,3150,3145,3150,3145,8
|
|
20250107,111900,635536440,3145,3145,3145,3145,121
|
|
20250107,111800,635155895,3150,3150,3150,3145,207
|
|
20250107,111700,634503850,3150,3145,3150,3145,55
|
|
20250107,111600,634330865,3150,3145,3150,3145,155
|
|
20250107,111500,633843385,3145,3145,3150,3145,2331
|
|
20250107,111400,626511365,3150,3145,3150,3145,225
|
|
20250107,111300,625803735,3145,3140,3150,3140,1855
|
|
20250107,111200,619976775,3140,3140,3140,3140,2
|
|
20250107,111100,619970495,3145,3145,3145,3145,175
|
|
20250107,111000,619420120,3150,3145,3150,3145,53
|
|
20250107,110900,619253430,3145,3150,3150,3145,205
|
|
20250107,110800,618608700,3150,3145,3150,3145,1090
|
|
20250107,110700,615178080,3145,3140,3145,3140,542
|
|
20250107,110600,613476195,3145,3140,3145,3140,9001
|
|
20250107,110500,585187675,3135,3135,3135,3135,1
|
|
20250107,110400,585184540,3130,3135,3135,3130,1000
|
|
20250107,110300,582054440,3130,3135,3135,3130,2
|
|
20250107,110200,582048175,3140,3135,3140,3135,746
|
|
20250107,110100,579709460,3135,3140,3140,3135,1479
|
|
20250107,110000,575071770,3140,3135,3140,3135,206
|
|
20250107,105900,574425950,3135,3140,3140,3135,401
|
|
20250107,105800,573166815,3140,3140,3140,3140,1
|
|
20250107,105700,573163675,3140,3135,3140,3135,3
|
|
20250107,105600,573154260,3135,3135,3135,3135,78
|
|
20250107,105500,572909730,3135,3135,3135,3135,408
|
|
20250107,105400,571630650,3135,3135,3140,3130,225
|
|
20250107,105300,570924260,3140,3140,3140,3140,40
|
|
20250107,105200,570798660,3130,3135,3140,3130,2479
|
|
20250107,105100,563023545,3140,3140,3140,3135,7
|
|
20250107,105000,563001570,3140,3140,3140,3135,108
|
|
20250107,104900,562662460,3130,3140,3140,3130,2
|
|
20250107,104800,562656190,3130,3135,3135,3130,101
|
|
20250107,104700,562339560,3140,3135,3140,3135,8
|
|
20250107,104600,562314475,3140,3135,3140,3130,529
|
|
20250107,104500,560655260,3135,3135,3135,3135,757
|
|
20250107,104400,558282065,3140,3140,3140,3135,2301
|
|
20250107,104300,551060925,3140,3145,3145,3140,3
|
|
20250107,104200,551051500,3145,3135,3145,3135,2003
|
|
20250107,104100,544772080,3135,3145,3145,3135,737
|
|
20250107,104000,542460825,3145,3135,3145,3135,407
|
|
20250107,103900,541181830,3135,3145,3145,3135,252
|
|
20250107,103800,540389550,3140,3140,3140,3140,2462
|
|
20250107,103700,532658870,3140,3140,3140,3140,882
|
|
20250107,103600,529889390,3140,3145,3145,3140,1554
|
|
20250107,103500,525005395,3145,3145,3145,3145,1122
|
|
20250107,103400,521476705,3145,3140,3145,3140,279
|
|
20250107,103300,520600145,3140,3140,3140,3135,735
|
|
20250107,103200,518292250,3140,3140,3140,3140,20
|
|
20250107,103100,518229450,3140,3140,3140,3140,11
|
|
20250107,103000,518194910,3135,3140,3145,3135,462
|
|
20250107,102900,516744300,3140,3140,3140,3140,0
|
|
20250107,102800,516744300,3140,3140,3140,3140,1
|
|
20250107,102700,516741160,3135,3135,3140,3135,7
|
|
20250107,102600,516719190,3140,3135,3140,3135,18
|
|
20250107,102500,516662680,3140,3140,3140,3140,359
|
|
20250107,102400,515535420,3140,3140,3140,3140,0
|
|
20250107,102300,515535420,3140,3140,3140,3135,6
|
|
20250107,102200,515516595,3135,3135,3135,3135,0
|
|
20250107,102100,515516595,3135,3145,3145,3135,402
|
|
20250107,102000,514255325,3145,3140,3145,3140,572
|
|
20250107,101900,512459225,3145,3145,3145,3145,206
|
|
20250107,101800,511811355,3140,3140,3145,3140,124
|
|
20250107,101700,511421625,3140,3140,3140,3140,1512
|
|
20250107,101600,506673945,3140,3140,3140,3135,522
|
|
20250107,101500,505034875,3140,3135,3140,3135,2
|
|
20250107,101400,505028600,3135,3140,3140,3135,244
|
|
20250107,101300,504263600,3140,3140,3140,3140,8
|
|
20250107,101200,504238480,3140,3145,3145,3140,1827
|
|
20250107,101100,498500660,3145,3145,3145,3145,25
|
|
20250107,101000,498422035,3140,3145,3145,3140,838
|
|
20250107,100900,495789050,3145,3145,3145,3135,60
|
|
20250107,100800,495600360,3130,3140,3145,3130,1198
|
|
20250107,100700,491843445,3135,3135,3135,3135,0
|
|
20250107,100600,491843445,3135,3140,3140,3135,352
|
|
20250107,100500,490738175,3130,3135,3140,3130,599
|
|
20250107,100400,488860310,3135,3140,3140,3135,284
|
|
20250107,100300,487968715,3135,3135,3140,3135,9
|
|
20250107,100200,487940480,3135,3135,3140,3135,158
|
|
20250107,100100,487445145,3130,3135,3135,3130,422
|
|
20250107,100000,486122760,3135,3135,3135,3130,359
|
|
20250107,095900,484998985,3125,3125,3125,3125,0
|
|
20250107,095800,484998985,3125,3140,3140,3125,1300
|
|
20250107,095700,480928710,3140,3140,3140,3140,447
|
|
20250107,095600,479525130,3140,3140,3140,3140,240
|
|
20250107,095500,478771530,3140,3140,3140,3140,0
|
|
20250107,095400,478771530,3140,3140,3140,3140,0
|
|
20250107,095300,478771530,3140,3140,3140,3140,0
|
|
20250107,095200,478771530,3140,3140,3140,3140,201
|
|
20250107,095100,478140390,3140,3130,3140,3130,298
|
|
20250107,095000,477204680,3135,3135,3135,3135,6
|
|
20250107,094900,477185870,3125,3120,3125,3120,744
|
|
20250107,094800,474863370,3120,3125,3125,3120,853
|
|
20250107,094700,472200730,3125,3130,3130,3125,5449
|
|
20250107,094600,455167940,3130,3140,3140,3125,3895
|
|
20250107,094500,442977300,3135,3135,3135,3135,1
|
|
20250107,094400,442974165,3135,3130,3140,3130,2456
|
|
20250107,094300,435267590,3135,3135,3135,3135,264
|
|
20250107,094200,434439950,3135,3140,3140,3130,1054
|
|
20250107,094100,431137120,3140,3140,3140,3140,2
|
|
20250107,094000,431130840,3140,3140,3140,3130,2609
|
|
20250107,093900,422963580,3140,3140,3140,3140,1066
|
|
20250107,093800,419616340,3135,3130,3140,3130,243
|
|
20250107,093700,418853515,3130,3140,3140,3130,79
|
|
20250107,093600,418605615,3140,3130,3140,3130,1141
|
|
20250107,093500,415033975,3130,3140,3150,3130,11278
|
|
20250107,093400,379664465,3150,3160,3160,3140,1792
|
|
20250107,093300,374035475,3140,3160,3160,3140,1308
|
|
20250107,093200,369926675,3140,3145,3160,3140,2878
|
|
20250107,093100,360876560,3160,3155,3160,3145,5606
|
|
20250107,093000,343211735,3155,3150,3160,3145,15826
|
|
20250107,092900,293311285,3145,3145,3150,3145,2425
|
|
20250107,092800,285675160,3145,3140,3150,3135,12655
|
|
20250107,092700,245923440,3140,3140,3140,3135,2380
|
|
20250107,092600,238458340,3145,3140,3145,3140,6808
|
|
20250107,092500,217076215,3140,3130,3140,3130,7541
|
|
20250107,092400,193438565,3130,3135,3135,3130,3101
|
|
20250107,092300,183720435,3135,3135,3135,3135,3833
|
|
20250107,092200,171703980,3135,3135,3135,3130,325
|
|
20250107,092100,170685215,3135,3120,3135,3120,396
|
|
20250107,092000,169447390,3135,3135,3135,3130,61
|
|
20250107,091900,169256255,3135,3125,3135,3125,4643
|
|
20250107,091800,154731330,3125,3125,3125,3125,1
|
|
20250107,091700,154728205,3125,3115,3125,3115,632
|
|
20250107,091600,152757465,3120,3115,3120,3115,4062
|
|
20250107,091500,140104000,3120,3125,3125,3120,1624
|
|
20250107,091400,135035835,3125,3135,3135,3120,2317
|
|
20250107,091300,127788740,3130,3130,3130,3130,2922
|
|
20250107,091200,118642880,3125,3130,3130,3125,3860
|
|
20250107,091100,106566135,3130,3125,3130,3125,1779
|
|
20250107,091000,101006495,3125,3105,3125,3105,7476
|
|
20250107,090900,77751170,3115,3105,3115,3105,4834
|
|
20250107,090800,62701115,3105,3115,3115,3105,1410
|
|
20250107,090700,58317895,3115,3120,3120,3115,229
|
|
20250107,090600,57603810,3120,3120,3120,3120,0
|
|
20250107,090500,57603810,3120,3120,3120,3110,2246
|
|
20250107,090400,50598415,3120,3130,3130,3120,1494
|
|
20250107,090300,45936125,3130,3120,3130,3120,564
|
|
20250107,090200,44170835,3120,3110,3130,3110,6320
|
|
20250107,090100,24427615,3100,3100,3110,3100,824
|
|
20250107,090000,21872975,3115,3120,3120,3100,6636
|