598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,185500,799115105,3105,3105,3105,3105,3395
|
|
20250108,185400,799115105,3105,3105,3105,3105,0
|
|
20250108,185300,799115105,3105,3105,3105,3105,0
|
|
20250108,185200,799115105,3105,3105,3105,3105,0
|
|
20250108,185100,799115105,3105,3105,3105,3105,0
|
|
20250108,185000,799115105,3105,3105,3105,3105,0
|
|
20250108,184900,799115105,3105,3105,3105,3105,0
|
|
20250108,184800,799115105,3105,3105,3105,3105,0
|
|
20250108,184700,799115105,3105,3105,3105,3105,0
|
|
20250108,184600,799115105,3105,3105,3105,3105,0
|
|
20250108,184500,799115105,3105,3105,3105,3105,0
|
|
20250108,184400,799115105,3105,3105,3105,3105,0
|
|
20250108,184300,799115105,3105,3105,3105,3105,0
|
|
20250108,184200,799115105,3105,3105,3105,3105,0
|
|
20250108,184100,799115105,3105,3105,3105,3105,0
|
|
20250108,184000,799115105,3105,3105,3105,3105,0
|
|
20250108,183900,799115105,3105,3105,3105,3105,0
|
|
20250108,183800,799115105,3105,3105,3105,3105,0
|
|
20250108,183700,799115105,3105,3105,3105,3105,0
|
|
20250108,183600,799115105,3105,3105,3105,3105,0
|
|
20250108,183500,799115105,3105,3105,3105,3105,0
|
|
20250108,183400,799115105,3105,3105,3105,3105,0
|
|
20250108,183300,799115105,3105,3105,3105,3105,0
|
|
20250108,183200,799115105,3105,3105,3105,3105,0
|
|
20250108,183100,799115105,3105,3105,3105,3105,0
|
|
20250108,183000,799115105,3105,3105,3105,3105,0
|
|
20250108,182900,799115105,3105,3105,3105,3105,0
|
|
20250108,182800,799115105,3105,3105,3105,3105,0
|
|
20250108,182700,799115105,3105,3105,3105,3105,0
|
|
20250108,182600,799115105,3105,3105,3105,3105,0
|
|
20250108,182500,799115105,3105,3105,3105,3105,3395
|
|
20250108,182400,799115105,3105,3105,3105,3105,0
|
|
20250108,182300,799115105,3105,3105,3105,3105,0
|
|
20250108,182200,799115105,3105,3105,3105,3105,0
|
|
20250108,182100,799115105,3105,3105,3105,3105,0
|
|
20250108,182000,799115105,3105,3105,3105,3105,0
|
|
20250108,181900,799115105,3105,3105,3105,3105,0
|
|
20250108,181800,799115105,3105,3105,3105,3105,0
|
|
20250108,181700,799115105,3105,3105,3105,3105,0
|
|
20250108,181600,799115105,3105,3105,3105,3105,0
|
|
20250108,181500,799115105,3105,3105,3105,3105,0
|
|
20250108,181400,799115105,3105,3105,3105,3105,0
|
|
20250108,181300,799115105,3105,3105,3105,3105,0
|
|
20250108,181200,799115105,3105,3105,3105,3105,0
|
|
20250108,181100,799115105,3105,3105,3105,3105,0
|
|
20250108,181000,799115105,3105,3105,3105,3105,0
|
|
20250108,180900,799115105,3105,3105,3105,3105,0
|
|
20250108,180800,799115105,3105,3105,3105,3105,0
|
|
20250108,180700,799115105,3105,3105,3105,3105,0
|
|
20250108,180600,799115105,3105,3105,3105,3105,0
|
|
20250108,180500,799115105,3105,3105,3105,3105,0
|
|
20250108,180400,799115105,3105,3105,3105,3105,0
|
|
20250108,180300,799115105,3105,3105,3105,3105,0
|
|
20250108,180200,799115105,3105,3105,3105,3105,0
|
|
20250108,180100,799115105,3105,3105,3105,3105,0
|
|
20250108,180000,799115105,3105,3105,3105,3105,0
|
|
20250108,175900,799115105,3105,3105,3105,3105,0
|
|
20250108,175800,799115105,3105,3105,3105,3105,0
|
|
20250108,175700,799115105,3105,3105,3105,3105,0
|
|
20250108,175600,799115105,3105,3105,3105,3105,0
|
|
20250108,175500,799115105,3105,3105,3105,3105,3395
|
|
20250108,175400,799115105,3105,3105,3105,3105,0
|
|
20250108,175300,799115105,3105,3105,3105,3105,0
|
|
20250108,175200,799115105,3105,3105,3105,3105,0
|
|
20250108,175100,799115105,3105,3105,3105,3105,0
|
|
20250108,175000,799115105,3105,3105,3105,3105,0
|
|
20250108,174900,799115105,3105,3105,3105,3105,0
|
|
20250108,174800,799115105,3105,3105,3105,3105,0
|
|
20250108,174700,799115105,3105,3105,3105,3105,0
|
|
20250108,174600,799115105,3105,3105,3105,3105,0
|
|
20250108,174500,799115105,3105,3105,3105,3105,0
|
|
20250108,174400,799115105,3105,3105,3105,3105,0
|
|
20250108,174300,799115105,3105,3105,3105,3105,0
|
|
20250108,174200,799115105,3105,3105,3105,3105,0
|
|
20250108,174100,799115105,3105,3105,3105,3105,0
|
|
20250108,174000,799115105,3105,3105,3105,3105,0
|
|
20250108,173900,799115105,3105,3105,3105,3105,0
|
|
20250108,173800,799115105,3105,3105,3105,3105,0
|
|
20250108,173700,799115105,3105,3105,3105,3105,0
|
|
20250108,173600,799115105,3105,3105,3105,3105,0
|
|
20250108,173500,799115105,3105,3105,3105,3105,0
|
|
20250108,173400,799115105,3105,3105,3105,3105,0
|
|
20250108,173300,799115105,3105,3105,3105,3105,0
|
|
20250108,173200,799115105,3105,3105,3105,3105,0
|
|
20250108,173100,799115105,3105,3105,3105,3105,0
|
|
20250108,173000,799115105,3105,3105,3105,3105,0
|
|
20250108,172900,799115105,3105,3105,3105,3105,0
|
|
20250108,172800,799115105,3105,3105,3105,3105,0
|
|
20250108,172700,799115105,3105,3105,3105,3105,0
|
|
20250108,172600,799115105,3105,3105,3105,3105,0
|
|
20250108,172500,799115105,3105,3105,3105,3105,3395
|
|
20250108,172400,799115105,3105,3105,3105,3105,0
|
|
20250108,172300,799115105,3105,3105,3105,3105,0
|
|
20250108,172200,799115105,3105,3105,3105,3105,0
|
|
20250108,172100,799115105,3105,3105,3105,3105,0
|
|
20250108,172000,799115105,3105,3105,3105,3105,0
|
|
20250108,171900,799115105,3105,3105,3105,3105,0
|
|
20250108,171800,799115105,3105,3105,3105,3105,0
|
|
20250108,171700,799115105,3105,3105,3105,3105,0
|
|
20250108,171600,799115105,3105,3105,3105,3105,0
|
|
20250108,171500,799115105,3105,3105,3105,3105,0
|
|
20250108,171400,799115105,3105,3105,3105,3105,0
|
|
20250108,171300,799115105,3105,3105,3105,3105,0
|
|
20250108,171200,799115105,3105,3105,3105,3105,0
|
|
20250108,171100,799115105,3105,3105,3105,3105,0
|
|
20250108,171000,799115105,3105,3105,3105,3105,0
|
|
20250108,170900,799115105,3105,3105,3105,3105,0
|
|
20250108,170800,799115105,3105,3105,3105,3105,0
|
|
20250108,170700,799115105,3105,3105,3105,3105,0
|
|
20250108,170600,799115105,3105,3105,3105,3105,0
|
|
20250108,170500,799115105,3105,3105,3105,3105,0
|
|
20250108,170400,799115105,3105,3105,3105,3105,0
|
|
20250108,170300,799115105,3105,3105,3105,3105,0
|
|
20250108,170200,799115105,3105,3105,3105,3105,0
|
|
20250108,170100,799115105,3105,3105,3105,3105,0
|
|
20250108,170000,799115105,3105,3105,3105,3105,0
|
|
20250108,165900,799115105,3105,3105,3105,3105,0
|
|
20250108,165800,799115105,3105,3105,3105,3105,0
|
|
20250108,165700,799115105,3105,3105,3105,3105,0
|
|
20250108,165600,799115105,3105,3105,3105,3105,0
|
|
20250108,165500,799115105,3105,3105,3105,3105,3395
|
|
20250108,165400,799115105,3105,3105,3105,3105,0
|
|
20250108,165300,799115105,3105,3105,3105,3105,0
|
|
20250108,165200,799115105,3105,3105,3105,3105,0
|
|
20250108,165100,799115105,3105,3105,3105,3105,0
|
|
20250108,165000,799115105,3105,3105,3105,3105,0
|
|
20250108,164900,799115105,3105,3105,3105,3105,0
|
|
20250108,164800,799115105,3105,3105,3105,3105,0
|
|
20250108,164700,799115105,3105,3105,3105,3105,0
|
|
20250108,164600,799115105,3105,3105,3105,3105,0
|
|
20250108,164500,799115105,3105,3105,3105,3105,0
|
|
20250108,164400,799115105,3105,3105,3105,3105,0
|
|
20250108,164300,799115105,3105,3105,3105,3105,0
|
|
20250108,164200,799115105,3105,3105,3105,3105,0
|
|
20250108,164100,799115105,3105,3105,3105,3105,0
|
|
20250108,164000,799115105,3105,3105,3105,3105,0
|
|
20250108,163900,799115105,3105,3105,3105,3105,0
|
|
20250108,163800,799115105,3105,3105,3105,3105,0
|
|
20250108,163700,799115105,3105,3105,3105,3105,0
|
|
20250108,163600,799115105,3105,3105,3105,3105,0
|
|
20250108,163500,799115105,3105,3105,3105,3105,0
|
|
20250108,163400,799115105,3105,3105,3105,3105,0
|
|
20250108,163300,799115105,3105,3105,3105,3105,0
|
|
20250108,163200,799115105,3105,3105,3105,3105,0
|
|
20250108,163100,799115105,3105,3105,3105,3105,0
|
|
20250108,163000,799115105,3105,3105,3105,3105,0
|
|
20250108,162900,799115105,3105,3105,3105,3105,0
|
|
20250108,162800,799115105,3105,3105,3105,3105,0
|
|
20250108,162700,799115105,3105,3105,3105,3105,0
|
|
20250108,162600,799115105,3105,3105,3105,3105,0
|
|
20250108,162500,799115105,3105,3105,3105,3105,3395
|
|
20250108,162400,799115105,3105,3105,3105,3105,0
|
|
20250108,162300,799115105,3105,3105,3105,3105,0
|
|
20250108,162200,799115105,3105,3105,3105,3105,0
|
|
20250108,162100,799115105,3105,3105,3105,3105,0
|
|
20250108,162000,799115105,3105,3105,3105,3105,0
|
|
20250108,161900,799115105,3105,3105,3105,3105,0
|
|
20250108,161800,799115105,3105,3105,3105,3105,0
|
|
20250108,161700,799115105,3105,3105,3105,3105,0
|
|
20250108,161600,799115105,3105,3105,3105,3105,0
|
|
20250108,161500,799115105,3105,3105,3105,3105,0
|
|
20250108,161400,799115105,3105,3105,3105,3105,0
|
|
20250108,161300,799115105,3105,3105,3105,3105,0
|
|
20250108,161200,799115105,3105,3105,3105,3105,0
|
|
20250108,161100,799115105,3105,3105,3105,3105,0
|
|
20250108,161000,799115105,3105,3105,3105,3105,0
|
|
20250108,160900,799115105,3105,3105,3105,3105,0
|
|
20250108,160800,799115105,3105,3105,3105,3105,0
|
|
20250108,160700,799115105,3105,3105,3105,3105,0
|
|
20250108,160600,799115105,3105,3105,3105,3105,0
|
|
20250108,160500,799115105,3105,3105,3105,3105,0
|
|
20250108,160400,799115105,3105,3105,3105,3105,0
|
|
20250108,160300,799115105,3105,3105,3105,3105,0
|
|
20250108,160200,799115105,3105,3105,3105,3105,0
|
|
20250108,160100,799115105,3105,3105,3105,3105,0
|
|
20250108,160000,799115105,3105,3105,3105,3105,0
|
|
20250108,155900,799115105,3105,3105,3105,3105,0
|
|
20250108,155800,799115105,3105,3105,3105,3105,0
|
|
20250108,155700,799115105,3105,3105,3105,3105,0
|
|
20250108,155600,799115105,3105,3105,3105,3105,0
|
|
20250108,155500,799115105,3105,3105,3105,3105,3395
|
|
20250108,155400,799115105,3105,3105,3105,3105,0
|
|
20250108,155300,799115105,3105,3105,3105,3105,0
|
|
20250108,155200,799115105,3105,3105,3105,3105,0
|
|
20250108,155100,799115105,3105,3105,3105,3105,0
|
|
20250108,155000,799115105,3105,3105,3105,3105,0
|
|
20250108,154900,799115105,3105,3105,3105,3105,0
|
|
20250108,154800,799115105,3105,3105,3105,3105,0
|
|
20250108,154700,799115105,3105,3105,3105,3105,0
|
|
20250108,154600,799115105,3105,3105,3105,3105,0
|
|
20250108,154500,799115105,3105,3105,3105,3105,0
|
|
20250108,154400,799115105,3105,3105,3105,3105,0
|
|
20250108,154300,799115105,3105,3105,3105,3105,0
|
|
20250108,154200,799115105,3105,3105,3105,3105,0
|
|
20250108,154100,799115105,3105,3105,3105,3105,0
|
|
20250108,154000,799115105,3105,3105,3105,3105,0
|
|
20250108,153900,799115105,3105,3105,3105,3105,0
|
|
20250108,153800,799115105,3105,3105,3105,3105,0
|
|
20250108,153700,799115105,3105,3105,3105,3105,0
|
|
20250108,153600,799115105,3105,3105,3105,3105,0
|
|
20250108,153500,799115105,3105,3105,3105,3105,0
|
|
20250108,153400,799115105,3105,3105,3105,3105,0
|
|
20250108,153300,799115105,3105,3105,3105,3105,0
|
|
20250108,153200,799115105,3105,3105,3105,3105,0
|
|
20250108,153100,799115105,3105,3105,3105,3105,0
|
|
20250108,153000,799115105,3105,3105,3105,3105,3395
|
|
20250108,152900,788573630,3105,3105,3105,3105,0
|
|
20250108,152800,788573630,3105,3105,3105,3105,0
|
|
20250108,152700,788573630,3105,3105,3105,3105,0
|
|
20250108,152600,788573630,3105,3105,3105,3105,0
|
|
20250108,152500,788573630,3105,3105,3105,3105,0
|
|
20250108,152400,788573630,3105,3105,3105,3105,0
|
|
20250108,152300,788573630,3105,3105,3105,3105,0
|
|
20250108,152200,788573630,3105,3105,3105,3105,0
|
|
20250108,152100,788573630,3105,3105,3105,3105,0
|
|
20250108,152000,788573630,3105,3105,3105,3105,0
|
|
20250108,151900,788573630,3105,3095,3105,3095,1617
|
|
20250108,151800,783565245,3100,3100,3100,3100,70
|
|
20250108,151700,783348245,3100,3100,3100,3100,100
|
|
20250108,151600,783038245,3100,3100,3100,3095,2591
|
|
20250108,151500,775011865,3100,3105,3105,3100,682
|
|
20250108,151400,772895130,3105,3105,3105,3105,323
|
|
20250108,151300,771892215,3105,3100,3105,3100,410
|
|
20250108,151200,770620025,3100,3100,3100,3100,270
|
|
20250108,151100,769783025,3105,3100,3105,3100,177
|
|
20250108,151000,769233455,3100,3100,3105,3100,845
|
|
20250108,150900,766613950,3105,3105,3105,3105,1
|
|
20250108,150800,766610845,3105,3105,3105,3105,0
|
|
20250108,150700,766610845,3105,3105,3105,3105,95
|
|
20250108,150600,766315870,3105,3105,3105,3105,598
|
|
20250108,150500,764459080,3105,3100,3105,3100,533
|
|
20250108,150400,762804865,3100,3105,3105,3100,1240
|
|
20250108,150300,758959665,3100,3100,3100,3100,420
|
|
20250108,150200,757657665,3105,3105,3105,3100,327
|
|
20250108,150100,756642715,3100,3100,3105,3100,521
|
|
20250108,150000,755026590,3100,3100,3100,3100,887
|
|
20250108,145900,752276890,3100,3100,3100,3100,100
|
|
20250108,145800,751966890,3100,3100,3100,3100,15
|
|
20250108,145700,751920390,3100,3100,3100,3100,100
|
|
20250108,145600,751610390,3100,3100,3100,3100,230
|
|
20250108,145500,750897390,3100,3100,3100,3100,2
|
|
20250108,145400,750891190,3100,3100,3100,3100,0
|
|
20250108,145300,750891190,3100,3100,3100,3100,1146
|
|
20250108,145200,747338590,3100,3095,3100,3095,1243
|
|
20250108,145100,743487040,3095,3095,3095,3095,100
|
|
20250108,145000,743177540,3100,3100,3100,3100,2441
|
|
20250108,144900,735610440,3100,3100,3100,3100,364
|
|
20250108,144800,734482040,3105,3105,3105,3105,0
|
|
20250108,144700,734482040,3105,3100,3105,3100,201
|
|
20250108,144600,733858935,3105,3105,3105,3105,0
|
|
20250108,144500,733858935,3105,3100,3105,3095,1162
|
|
20250108,144400,730256735,3100,3105,3105,3100,1128
|
|
20250108,144300,726758495,3105,3105,3105,3105,0
|
|
20250108,144200,726758495,3105,3105,3105,3105,243
|
|
20250108,144100,726003980,3100,3100,3100,3100,22
|
|
20250108,144000,725935780,3105,3105,3105,3105,294
|
|
20250108,143900,725022910,3105,3105,3105,3105,0
|
|
20250108,143800,725022910,3105,3105,3105,3105,177
|
|
20250108,143700,724473325,3100,3100,3100,3100,81
|
|
20250108,143600,724222225,3100,3100,3100,3100,3
|
|
20250108,143500,724212925,3100,3100,3100,3100,12
|
|
20250108,143400,724175725,3100,3100,3100,3100,0
|
|
20250108,143300,724175725,3100,3105,3105,3100,10
|
|
20250108,143200,724144695,3100,3100,3100,3100,675
|
|
20250108,143100,722052195,3100,3100,3105,3100,1559
|
|
20250108,143000,717219285,3100,3105,3105,3100,956
|
|
20250108,142900,714255635,3110,3110,3110,3105,1100
|
|
20250108,142800,710838605,3105,3105,3105,3105,42
|
|
20250108,142700,710708195,3110,3110,3110,3105,18
|
|
20250108,142600,710652285,3100,3100,3100,3100,350
|
|
20250108,142500,709567285,3110,3100,3110,3100,302
|
|
20250108,142400,708628165,3110,3100,3110,3100,2
|
|
20250108,142300,708621955,3110,3110,3110,3110,217
|
|
20250108,142200,707947085,3110,3100,3110,3100,102
|
|
20250108,142100,707630865,3110,3110,3110,3110,0
|
|
20250108,142000,707630865,3110,3110,3110,3110,240
|
|
20250108,141900,706884465,3110,3110,3110,3110,0
|
|
20250108,141800,706884465,3110,3110,3110,3110,0
|
|
20250108,141700,706884465,3110,3110,3110,3110,299
|
|
20250108,141600,705954575,3100,3100,3100,3100,300
|
|
20250108,141500,705024575,3110,3110,3110,3110,1
|
|
20250108,141400,705021465,3110,3110,3110,3110,284
|
|
20250108,141300,704138225,3110,3110,3110,3110,1
|
|
20250108,141200,704135115,3100,3100,3100,3100,99
|
|
20250108,141100,703828215,3100,3110,3110,3100,301
|
|
20250108,141000,702892115,3110,3110,3110,3110,238
|
|
20250108,140900,702151935,3110,3110,3110,3110,0
|
|
20250108,140800,702151935,3110,3105,3110,3105,243
|
|
20250108,140700,701396225,3105,3105,3105,3105,48
|
|
20250108,140600,701247185,3100,3100,3100,3100,108
|
|
20250108,140500,700912385,3100,3100,3100,3100,0
|
|
20250108,140400,700912385,3100,3100,3100,3100,177
|
|
20250108,140300,700363685,3100,3100,3100,3100,125
|
|
20250108,140200,699976185,3105,3105,3105,3105,175
|
|
20250108,140100,699432810,3105,3105,3105,3105,2
|
|
20250108,140000,699426600,3100,3100,3100,3100,799
|
|
20250108,135900,696949700,3105,3105,3105,3105,264
|
|
20250108,135800,696129980,3105,3105,3105,3105,1
|
|
20250108,135700,696126875,3100,3105,3105,3095,885
|
|
20250108,135600,693387580,3105,3105,3105,3105,1000
|
|
20250108,135500,690282580,3095,3095,3105,3095,577
|
|
20250108,135400,688493995,3100,3105,3105,3100,180
|
|
20250108,135300,687935105,3105,3105,3105,3105,1
|
|
20250108,135200,687932000,3105,3105,3105,3105,0
|
|
20250108,135100,687932000,3105,3105,3105,3105,0
|
|
20250108,135000,687932000,3105,3100,3105,3100,1240
|
|
20250108,134900,684086800,3095,3095,3095,3095,47
|
|
20250108,134800,683941335,3100,3100,3100,3100,10
|
|
20250108,134700,683910335,3105,3100,3105,3095,1065
|
|
20250108,134600,680606810,3100,3095,3100,3095,629
|
|
20250108,134500,678660045,3100,3100,3100,3100,1000
|
|
20250108,134400,675560045,3105,3105,3105,3105,0
|
|
20250108,134300,675560045,3105,3105,3105,3105,312
|
|
20250108,134200,674591285,3105,3105,3105,3105,1
|
|
20250108,134100,674588180,3100,3100,3100,3100,351
|
|
20250108,134000,673500080,3095,3100,3100,3095,200
|
|
20250108,133900,672880580,3100,3100,3100,3100,300
|
|
20250108,133800,671950580,3100,3100,3100,3100,0
|
|
20250108,133700,671950580,3100,3100,3100,3100,31
|
|
20250108,133600,671854480,3100,3100,3100,3095,362
|
|
20250108,133500,670732515,3100,3100,3100,3100,101
|
|
20250108,133400,670419415,3095,3095,3095,3095,100
|
|
20250108,133300,670109915,3100,3095,3100,3095,326
|
|
20250108,133200,669099830,3100,3100,3100,3100,0
|
|
20250108,133100,669099830,3100,3095,3100,3095,498
|
|
20250108,133000,667557100,3095,3095,3095,3095,0
|
|
20250108,132900,667557100,3095,3095,3095,3095,317
|
|
20250108,132800,666575985,3095,3095,3095,3095,0
|
|
20250108,132700,666575985,3095,3095,3095,3095,903
|
|
20250108,132600,663781200,3095,3090,3095,3090,492
|
|
20250108,132500,662260910,3090,3090,3090,3090,225
|
|
20250108,132400,661565660,3090,3090,3090,3090,0
|
|
20250108,132300,661565660,3090,3090,3090,3090,4
|
|
20250108,132200,661553300,3090,3085,3090,3085,1701
|
|
20250108,132100,656305710,3085,3090,3090,3085,307
|
|
20250108,132000,655357475,3090,3090,3090,3090,311
|
|
20250108,131900,654396485,3090,3090,3090,3090,3
|
|
20250108,131800,654387215,3085,3085,3085,3085,50
|
|
20250108,131700,654232965,3090,3090,3090,3090,5
|
|
20250108,131600,654217515,3085,3090,3090,3085,643
|
|
20250108,131500,652232415,3090,3090,3090,3090,1
|
|
20250108,131400,652229325,3090,3090,3090,3090,231
|
|
20250108,131300,651515535,3090,3090,3090,3090,0
|
|
20250108,131200,651515535,3090,3090,3090,3085,60
|
|
20250108,131100,651330385,3085,3090,3090,3085,2653
|
|
20250108,131000,643145865,3085,3085,3085,3085,645
|
|
20250108,130900,641156040,3090,3090,3090,3090,10
|
|
20250108,130800,641125140,3085,3085,3085,3085,2530
|
|
20250108,130700,633320090,3085,3085,3085,3085,0
|
|
20250108,130600,633320090,3085,3080,3085,3080,3163
|
|
20250108,130500,623578045,3080,3080,3080,3080,612
|
|
20250108,130400,621693085,3080,3080,3080,3080,1606
|
|
20250108,130300,616746605,3080,3080,3080,3080,3
|
|
20250108,130200,616737365,3080,3080,3080,3080,7
|
|
20250108,130100,616715805,3080,3080,3080,3080,2001
|
|
20250108,130000,610552725,3080,3080,3080,3080,3
|
|
20250108,125900,610543485,3080,3080,3080,3080,3
|
|
20250108,125800,610534245,3080,3075,3080,3075,891
|
|
20250108,125700,607794400,3080,3075,3080,3075,24
|
|
20250108,125600,607720580,3080,3080,3080,3080,0
|
|
20250108,125500,607720580,3080,3080,3080,3080,0
|
|
20250108,125400,607720580,3080,3080,3080,3080,120
|
|
20250108,125300,607350980,3080,3075,3080,3075,152
|
|
20250108,125200,606883565,3075,3080,3080,3075,615
|
|
20250108,125100,604992435,3075,3080,3080,3075,1040
|
|
20250108,125000,601794235,3075,3080,3080,3075,1401
|
|
20250108,124900,597479160,3080,3080,3080,3075,1075
|
|
20250108,124800,594173160,3080,3075,3080,3075,82
|
|
20250108,124700,593921005,3075,3080,3080,3075,420
|
|
20250108,124600,592629500,3075,3080,3080,3075,332
|
|
20250108,124500,591608440,3075,3075,3075,3075,2150
|
|
20250108,124400,584997190,3075,3075,3075,3075,2
|
|
20250108,124300,584991040,3080,3080,3080,3080,1
|
|
20250108,124200,584987960,3075,3080,3080,3075,398
|
|
20250108,124100,583762125,3080,3080,3080,3080,0
|
|
20250108,124000,583762125,3080,3080,3080,3080,0
|
|
20250108,123900,583762125,3080,3085,3085,3075,1457
|
|
20250108,123800,579281835,3080,3085,3085,3080,22
|
|
20250108,123700,579214065,3075,3080,3080,3075,12789
|
|
20250108,123600,539848995,3085,3085,3090,3085,230
|
|
20250108,123500,539139435,3085,3085,3085,3085,2
|
|
20250108,123400,539133265,3090,3090,3090,3090,4
|
|
20250108,123300,539120905,3090,3090,3090,3090,1
|
|
20250108,123200,539117815,3075,3090,3090,3075,241
|
|
20250108,123100,538375965,3090,3080,3090,3080,501
|
|
20250108,123000,536832875,3090,3090,3090,3090,5
|
|
20250108,122900,536817425,3080,3080,3080,3080,500
|
|
20250108,122800,535277425,3080,3080,3080,3080,268
|
|
20250108,122700,534451985,3080,3080,3080,3080,4595
|
|
20250108,122600,520299385,3090,3080,3090,3080,3525
|
|
20250108,122500,509442285,3090,3090,3090,3090,8
|
|
20250108,122400,509417565,3085,3085,3085,3085,99
|
|
20250108,122300,509112150,3090,3090,3090,3090,10
|
|
20250108,122200,509081250,3090,3090,3090,3090,100
|
|
20250108,122100,508772250,3090,3085,3090,3085,501
|
|
20250108,122000,507226650,3085,3085,3085,3085,0
|
|
20250108,121900,507226650,3085,3085,3085,3085,1
|
|
20250108,121800,507223565,3085,3085,3085,3085,1800
|
|
20250108,121700,501670565,3095,3095,3095,3085,6573
|
|
20250108,121600,481392005,3090,3090,3090,3090,103
|
|
20250108,121500,481073735,3095,3095,3095,3095,0
|
|
20250108,121400,481073735,3095,3095,3095,3095,5
|
|
20250108,121300,481058260,3090,3085,3090,3085,103
|
|
20250108,121200,480740490,3095,3090,3095,3090,42
|
|
20250108,121100,480610700,3090,3090,3090,3090,1095
|
|
20250108,121000,477227150,3095,3095,3095,3095,0
|
|
20250108,120900,477227150,3095,3095,3095,3095,10
|
|
20250108,120800,477196200,3095,3095,3095,3095,10
|
|
20250108,120700,477165250,3095,3095,3095,3095,200
|
|
20250108,120600,476546250,3095,3095,3095,3095,2
|
|
20250108,120500,476540060,3095,3095,3095,3095,0
|
|
20250108,120400,476540060,3095,3090,3095,3090,114
|
|
20250108,120300,476187765,3090,3095,3095,3090,103
|
|
20250108,120200,475869480,3095,3090,3095,3090,16
|
|
20250108,120100,475820030,3090,3085,3090,3085,118
|
|
20250108,120000,475455940,3095,3095,3095,3095,119
|
|
20250108,115900,475087635,3085,3085,3085,3085,1
|
|
20250108,115800,475084550,3095,3095,3095,3095,0
|
|
20250108,115700,475084550,3095,3090,3095,3090,205
|
|
20250108,115600,474451075,3095,3095,3095,3095,0
|
|
20250108,115500,474451075,3095,3095,3095,3095,0
|
|
20250108,115400,474451075,3095,3095,3095,3095,0
|
|
20250108,115300,474451075,3095,3095,3095,3095,0
|
|
20250108,115200,474451075,3095,3095,3095,3095,0
|
|
20250108,115100,474451075,3095,3095,3095,3090,1680
|
|
20250108,115000,469259860,3100,3100,3100,3100,0
|
|
20250108,114900,469259860,3100,3100,3100,3100,2
|
|
20250108,114800,469253660,3095,3100,3100,3095,154
|
|
20250108,114700,468776780,3105,3105,3105,3105,0
|
|
20250108,114600,468776780,3105,3105,3105,3105,0
|
|
20250108,114500,468776780,3105,3095,3105,3095,967
|
|
20250108,114400,465783895,3105,3105,3105,3105,0
|
|
20250108,114300,465783895,3105,3100,3105,3095,129
|
|
20250108,114200,465384120,3100,3100,3100,3100,0
|
|
20250108,114100,465384120,3100,3100,3100,3100,385
|
|
20250108,114000,464190620,3100,3100,3100,3100,0
|
|
20250108,113900,464190620,3100,3100,3100,3100,2
|
|
20250108,113800,464184420,3090,3100,3100,3090,204
|
|
20250108,113700,463553060,3100,3100,3100,3100,0
|
|
20250108,113600,463553060,3100,3100,3100,3100,0
|
|
20250108,113500,463553060,3100,3100,3100,3095,20
|
|
20250108,113400,463491085,3100,3100,3100,3100,3000
|
|
20250108,113300,454191085,3100,3100,3100,3100,0
|
|
20250108,113200,454191085,3100,3100,3100,3100,0
|
|
20250108,113100,454191085,3100,3100,3100,3100,0
|
|
20250108,113000,454191085,3100,3100,3100,3100,50
|
|
20250108,112900,454036085,3100,3100,3100,3100,450
|
|
20250108,112800,452641085,3100,3100,3100,3100,3
|
|
20250108,112700,452631785,3090,3090,3090,3090,546
|
|
20250108,112600,450944645,3100,3090,3100,3090,505
|
|
20250108,112500,449384160,3100,3100,3100,3100,35
|
|
20250108,112400,449275660,3095,3095,3095,3095,277
|
|
20250108,112300,448418345,3095,3095,3095,3095,0
|
|
20250108,112200,448418345,3095,3095,3095,3095,0
|
|
20250108,112100,448418345,3095,3095,3095,3095,1
|
|
20250108,112000,448415250,3095,3095,3095,3090,172
|
|
20250108,111900,447883145,3095,3095,3095,3095,2
|
|
20250108,111800,447876955,3090,3090,3090,3090,347
|
|
20250108,111700,446804725,3095,3090,3095,3090,49
|
|
20250108,111600,446653305,3085,3085,3085,3085,79
|
|
20250108,111500,446409590,3095,3085,3095,3085,2547
|
|
20250108,111400,438540355,3090,3085,3090,3085,55
|
|
20250108,111300,438370655,3090,3090,3090,3090,5
|
|
20250108,111200,438355205,3085,3090,3090,3080,74
|
|
20250108,111100,438126935,3080,3080,3080,3080,6700
|
|
20250108,111000,417490935,3090,3090,3090,3090,0
|
|
20250108,110900,417490935,3090,3090,3090,3090,6
|
|
20250108,110800,417472395,3080,3090,3090,3080,218
|
|
20250108,110700,416800155,3090,3090,3090,3090,10
|
|
20250108,110600,416769255,3090,3085,3090,3085,1515
|
|
20250108,110500,412095455,3080,3080,3080,3080,200
|
|
20250108,110400,411479455,3090,3090,3090,3090,30
|
|
20250108,110300,411386755,3090,3080,3090,3080,690
|
|
20250108,110200,409261495,3080,3080,3080,3080,200
|
|
20250108,110100,408645495,3090,3090,3090,3090,0
|
|
20250108,110000,408645495,3090,3090,3090,3090,11
|
|
20250108,105900,408611505,3090,3090,3090,3090,0
|
|
20250108,105800,408611505,3090,3080,3090,3080,170
|
|
20250108,105700,408087805,3080,3085,3085,3080,1040
|
|
20250108,105600,404884570,3090,3090,3090,3090,0
|
|
20250108,105500,404884570,3090,3090,3090,3090,5
|
|
20250108,105400,404869120,3085,3085,3085,3085,0
|
|
20250108,105300,404869120,3085,3085,3090,3085,46
|
|
20250108,105200,404727155,3085,3080,3085,3080,1359
|
|
20250108,105100,400536305,3085,3085,3085,3085,270
|
|
20250108,105000,399703355,3080,3085,3085,3080,23
|
|
20250108,104900,399632460,3085,3080,3085,3080,780
|
|
20250108,104800,397230010,3080,3080,3080,3080,190
|
|
20250108,104700,396644810,3085,3085,3085,3085,100
|
|
20250108,104600,396336310,3080,3085,3085,3080,501
|
|
20250108,104500,394793225,3085,3085,3085,3085,101
|
|
20250108,104400,394481640,3080,3080,3090,3080,3514
|
|
20250108,104300,383658390,3080,3090,3090,3080,81
|
|
20250108,104200,383408110,3090,3090,3090,3080,134
|
|
20250108,104100,382994340,3080,3080,3080,3080,6001
|
|
20250108,104000,364511260,3090,3090,3090,3090,0
|
|
20250108,103900,364511260,3090,3090,3090,3090,23
|
|
20250108,103800,364440190,3085,3085,3085,3085,0
|
|
20250108,103700,364440190,3085,3085,3085,3085,2
|
|
20250108,103600,364434020,3090,3090,3090,3090,1
|
|
20250108,103500,364430930,3085,3080,3085,3070,3650
|
|
20250108,103400,353212465,3080,3080,3080,3080,1025
|
|
20250108,103300,350055465,3090,3090,3090,3090,1
|
|
20250108,103200,350052375,3090,3090,3090,3090,0
|
|
20250108,103100,350052375,3090,3090,3090,3090,12
|
|
20250108,103000,350015295,3090,3090,3090,3080,2272
|
|
20250108,102900,343009500,3090,3090,3090,3090,325
|
|
20250108,102800,342005250,3090,3090,3090,3090,2
|
|
20250108,102700,341999070,3090,3090,3090,3090,6
|
|
20250108,102600,341980530,3090,3090,3090,3090,1009
|
|
20250108,102500,338862720,3095,3095,3095,3095,10
|
|
20250108,102400,338831770,3090,3090,3090,3090,47
|
|
20250108,102300,338686540,3100,3090,3100,3090,502
|
|
20250108,102200,337135340,3090,3090,3090,3090,0
|
|
20250108,102100,337135340,3090,3090,3100,3090,353
|
|
20250108,102000,336044550,3100,3100,3100,3100,2
|
|
20250108,101900,336038350,3100,3090,3100,3090,84
|
|
20250108,101800,335778390,3090,3090,3090,3090,1000
|
|
20250108,101700,332688390,3090,3090,3090,3090,189
|
|
20250108,101600,332104380,3090,3095,3095,3090,122
|
|
20250108,101500,331727025,3090,3090,3090,3090,301
|
|
20250108,101400,330796935,3095,3095,3095,3095,60
|
|
20250108,101300,330611235,3090,3090,3090,3090,846
|
|
20250108,101200,327997095,3100,3100,3100,3100,1
|
|
20250108,101100,327993995,3100,3100,3100,3100,0
|
|
20250108,101000,327993995,3100,3100,3100,3100,116
|
|
20250108,100900,327634395,3100,3085,3100,3085,99
|
|
20250108,100800,327328495,3090,3090,3090,3090,3
|
|
20250108,100700,327319225,3085,3085,3085,3085,1285
|
|
20250108,100600,323355000,3085,3080,3085,3080,708
|
|
20250108,100500,321174355,3085,3075,3085,3075,2440
|
|
20250108,100400,313663265,3080,3080,3080,3080,521
|
|
20250108,100300,312058585,3080,3080,3080,3075,889
|
|
20250108,100200,309324890,3075,3080,3080,3075,1011
|
|
20250108,100100,306216010,3080,3075,3080,3075,1367
|
|
20250108,100000,302008860,3080,3080,3080,3080,1688
|
|
20250108,095900,296809820,3075,3080,3080,3075,376
|
|
20250108,095800,295653570,3080,3080,3080,3075,1311
|
|
20250108,095700,291622190,3080,3080,3080,3080,400
|
|
20250108,095600,290390190,3065,3065,3070,3065,224
|
|
20250108,095500,289703330,3060,3060,3065,3060,737
|
|
20250108,095400,287447110,3060,3080,3080,3055,10700
|
|
20250108,095300,254612665,3085,3085,3085,3080,3757
|
|
20250108,095200,243034000,3085,3085,3085,3085,476
|
|
20250108,095100,241565540,3090,3090,3090,3090,3884
|
|
20250108,095000,229563980,3095,3090,3095,3090,212
|
|
20250108,094900,228908850,3090,3090,3090,3090,34
|
|
20250108,094800,228803790,3095,3085,3095,3085,76
|
|
20250108,094700,228568670,3085,3090,3090,3085,2458
|
|
20250108,094600,220976725,3090,3090,3090,3090,0
|
|
20250108,094500,220976725,3090,3090,3090,3090,686
|
|
20250108,094400,218856985,3090,3090,3090,3090,288
|
|
20250108,094300,217967065,3090,3090,3090,3090,60
|
|
20250108,094200,217781665,3095,3095,3095,3095,289
|
|
20250108,094100,216887210,3100,3095,3100,3095,117
|
|
20250108,094000,216524520,3095,3090,3100,3090,1704
|
|
20250108,093900,211259115,3100,3100,3100,3100,0
|
|
20250108,093800,211259115,3100,3095,3100,3090,1445
|
|
20250108,093700,206788480,3095,3100,3100,3095,693
|
|
20250108,093600,204642680,3100,3100,3100,3100,380
|
|
20250108,093500,203464680,3105,3105,3105,3100,205
|
|
20250108,093400,202829150,3105,3110,3110,3105,174
|
|
20250108,093300,202288065,3110,3100,3110,3100,560
|
|
20250108,093200,200552025,3100,3105,3105,3100,1138
|
|
20250108,093100,197024150,3105,3105,3105,3100,328
|
|
20250108,093000,196007325,3105,3110,3110,3105,16
|
|
20250108,092900,195957600,3100,3100,3100,3100,153
|
|
20250108,092800,195483300,3095,3105,3105,3095,797
|
|
20250108,092700,193012110,3105,3105,3105,3105,1
|
|
20250108,092600,193009005,3100,3100,3100,3100,100
|
|
20250108,092500,192699005,3100,3095,3100,3095,5877
|
|
20250108,092400,174507690,3095,3095,3095,3095,250
|
|
20250108,092300,173733940,3095,3100,3100,3095,151
|
|
20250108,092200,173266095,3115,3115,3115,3115,0
|
|
20250108,092100,173266095,3115,3100,3115,3100,1433
|
|
20250108,092000,168823045,3090,3090,3090,3090,550
|
|
20250108,091900,167123545,3100,3100,3100,3100,210
|
|
20250108,091800,166472545,3100,3100,3100,3100,307
|
|
20250108,091700,165520845,3085,3090,3100,3085,1197
|
|
20250108,091600,161820410,3090,3090,3090,3090,1304
|
|
20250108,091500,157791050,3090,3090,3090,3090,765
|
|
20250108,091400,155427200,3090,3095,3095,3090,382
|
|
20250108,091300,154245950,3090,3080,3090,3080,2896
|
|
20250108,091200,145315180,3080,3085,3085,3080,347
|
|
20250108,091100,144244870,3085,3080,3090,3080,5256
|
|
20250108,091000,128055015,3085,3095,3095,3085,2580
|
|
20250108,090900,120092340,3090,3090,3090,3090,807
|
|
20250108,090800,117598710,3095,3085,3100,3085,1543
|
|
20250108,090700,112823595,3090,3100,3100,3085,7057
|
|
20250108,090600,91012770,3120,3100,3120,3100,1425
|
|
20250108,090500,86577220,3090,3100,3110,3090,8259
|
|
20250108,090400,61024835,3100,3095,3100,3095,1486
|
|
20250108,090300,56425235,3095,3100,3100,3095,4621
|
|
20250108,090200,42113795,3110,3115,3115,3095,1570
|
|
20250108,090100,37234720,3115,3090,3115,3090,3357
|
|
20250108,090000,26861340,3090,3105,3115,3090,8529
|