598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,185500,780981080,3120,3120,3120,3120,6397
|
|
20250109,185400,780981080,3120,3120,3120,3120,0
|
|
20250109,185300,780981080,3120,3120,3120,3120,0
|
|
20250109,185200,780981080,3120,3120,3120,3120,0
|
|
20250109,185100,780981080,3120,3120,3120,3120,0
|
|
20250109,185000,780981080,3120,3120,3120,3120,0
|
|
20250109,184900,780981080,3120,3120,3120,3120,0
|
|
20250109,184800,780981080,3120,3120,3120,3120,0
|
|
20250109,184700,780981080,3120,3120,3120,3120,0
|
|
20250109,184600,780981080,3120,3120,3120,3120,0
|
|
20250109,184500,780981080,3120,3120,3120,3120,0
|
|
20250109,184400,780981080,3120,3120,3120,3120,0
|
|
20250109,184300,780981080,3120,3120,3120,3120,0
|
|
20250109,184200,780981080,3120,3120,3120,3120,0
|
|
20250109,184100,780981080,3120,3120,3120,3120,0
|
|
20250109,184000,780981080,3120,3120,3120,3120,0
|
|
20250109,183900,780981080,3120,3120,3120,3120,0
|
|
20250109,183800,780981080,3120,3120,3120,3120,0
|
|
20250109,183700,780981080,3120,3120,3120,3120,0
|
|
20250109,183600,780981080,3120,3120,3120,3120,0
|
|
20250109,183500,780981080,3120,3120,3120,3120,0
|
|
20250109,183400,780981080,3120,3120,3120,3120,0
|
|
20250109,183300,780981080,3120,3120,3120,3120,0
|
|
20250109,183200,780981080,3120,3120,3120,3120,0
|
|
20250109,183100,780981080,3120,3120,3120,3120,0
|
|
20250109,183000,780981080,3120,3120,3120,3120,0
|
|
20250109,182900,780981080,3120,3120,3120,3120,0
|
|
20250109,182800,780981080,3120,3120,3120,3120,0
|
|
20250109,182700,780981080,3120,3120,3120,3120,0
|
|
20250109,182600,780981080,3120,3120,3120,3120,0
|
|
20250109,182500,780981080,3120,3120,3120,3120,6397
|
|
20250109,182400,780981080,3120,3120,3120,3120,0
|
|
20250109,182300,780981080,3120,3120,3120,3120,0
|
|
20250109,182200,780981080,3120,3120,3120,3120,0
|
|
20250109,182100,780981080,3120,3120,3120,3120,0
|
|
20250109,182000,780981080,3120,3120,3120,3120,0
|
|
20250109,181900,780981080,3120,3120,3120,3120,0
|
|
20250109,181800,780981080,3120,3120,3120,3120,0
|
|
20250109,181700,780981080,3120,3120,3120,3120,0
|
|
20250109,181600,780981080,3120,3120,3120,3120,0
|
|
20250109,181500,780981080,3120,3120,3120,3120,0
|
|
20250109,181400,780981080,3120,3120,3120,3120,0
|
|
20250109,181300,780981080,3120,3120,3120,3120,0
|
|
20250109,181200,780981080,3120,3120,3120,3120,0
|
|
20250109,181100,780981080,3120,3120,3120,3120,0
|
|
20250109,181000,780981080,3120,3120,3120,3120,0
|
|
20250109,180900,780981080,3120,3120,3120,3120,0
|
|
20250109,180800,780981080,3120,3120,3120,3120,0
|
|
20250109,180700,780981080,3120,3120,3120,3120,0
|
|
20250109,180600,780981080,3120,3120,3120,3120,0
|
|
20250109,180500,780981080,3120,3120,3120,3120,0
|
|
20250109,180400,780981080,3120,3120,3120,3120,0
|
|
20250109,180300,780981080,3120,3120,3120,3120,0
|
|
20250109,180200,780981080,3120,3120,3120,3120,0
|
|
20250109,180100,780981080,3120,3120,3120,3120,0
|
|
20250109,180000,780981080,3120,3120,3120,3120,0
|
|
20250109,175900,780981080,3120,3120,3120,3120,0
|
|
20250109,175800,780981080,3120,3120,3120,3120,0
|
|
20250109,175700,780981080,3120,3120,3120,3120,0
|
|
20250109,175600,780981080,3120,3120,3120,3120,0
|
|
20250109,175500,780981080,3120,3120,3120,3120,6397
|
|
20250109,175400,780981080,3120,3120,3120,3120,0
|
|
20250109,175300,780981080,3120,3120,3120,3120,0
|
|
20250109,175200,780981080,3120,3120,3120,3120,0
|
|
20250109,175100,780981080,3120,3120,3120,3120,0
|
|
20250109,175000,780981080,3120,3120,3120,3120,0
|
|
20250109,174900,780981080,3120,3120,3120,3120,0
|
|
20250109,174800,780981080,3120,3120,3120,3120,0
|
|
20250109,174700,780981080,3120,3120,3120,3120,0
|
|
20250109,174600,780981080,3120,3120,3120,3120,0
|
|
20250109,174500,780981080,3120,3120,3120,3120,0
|
|
20250109,174400,780981080,3120,3120,3120,3120,0
|
|
20250109,174300,780981080,3120,3120,3120,3120,0
|
|
20250109,174200,780981080,3120,3120,3120,3120,0
|
|
20250109,174100,780981080,3120,3120,3120,3120,0
|
|
20250109,174000,780981080,3120,3120,3120,3120,0
|
|
20250109,173900,780981080,3120,3120,3120,3120,0
|
|
20250109,173800,780981080,3120,3120,3120,3120,0
|
|
20250109,173700,780981080,3120,3120,3120,3120,0
|
|
20250109,173600,780981080,3120,3120,3120,3120,0
|
|
20250109,173500,780981080,3120,3120,3120,3120,0
|
|
20250109,173400,780981080,3120,3120,3120,3120,0
|
|
20250109,173300,780981080,3120,3120,3120,3120,0
|
|
20250109,173200,780981080,3120,3120,3120,3120,0
|
|
20250109,173100,780981080,3120,3120,3120,3120,0
|
|
20250109,173000,780981080,3120,3120,3120,3120,0
|
|
20250109,172900,780981080,3120,3120,3120,3120,0
|
|
20250109,172800,780981080,3120,3120,3120,3120,0
|
|
20250109,172700,780981080,3120,3120,3120,3120,0
|
|
20250109,172600,780981080,3120,3120,3120,3120,0
|
|
20250109,172500,780981080,3120,3120,3120,3120,6397
|
|
20250109,172400,780981080,3120,3120,3120,3120,0
|
|
20250109,172300,780981080,3120,3120,3120,3120,0
|
|
20250109,172200,780981080,3120,3120,3120,3120,0
|
|
20250109,172100,780981080,3120,3120,3120,3120,0
|
|
20250109,172000,780981080,3120,3120,3120,3120,0
|
|
20250109,171900,780981080,3120,3120,3120,3120,0
|
|
20250109,171800,780981080,3120,3120,3120,3120,0
|
|
20250109,171700,780981080,3120,3120,3120,3120,0
|
|
20250109,171600,780981080,3120,3120,3120,3120,0
|
|
20250109,171500,780981080,3120,3120,3120,3120,0
|
|
20250109,171400,780981080,3120,3120,3120,3120,0
|
|
20250109,171300,780981080,3120,3120,3120,3120,0
|
|
20250109,171200,780981080,3120,3120,3120,3120,0
|
|
20250109,171100,780981080,3120,3120,3120,3120,0
|
|
20250109,171000,780981080,3120,3120,3120,3120,0
|
|
20250109,170900,780981080,3120,3120,3120,3120,0
|
|
20250109,170800,780981080,3120,3120,3120,3120,0
|
|
20250109,170700,780981080,3120,3120,3120,3120,0
|
|
20250109,170600,780981080,3120,3120,3120,3120,0
|
|
20250109,170500,780981080,3120,3120,3120,3120,0
|
|
20250109,170400,780981080,3120,3120,3120,3120,0
|
|
20250109,170300,780981080,3120,3120,3120,3120,0
|
|
20250109,170200,780981080,3120,3120,3120,3120,0
|
|
20250109,170100,780981080,3120,3120,3120,3120,0
|
|
20250109,170000,780981080,3120,3120,3120,3120,0
|
|
20250109,165900,780981080,3120,3120,3120,3120,0
|
|
20250109,165800,780981080,3120,3120,3120,3120,0
|
|
20250109,165700,780981080,3120,3120,3120,3120,0
|
|
20250109,165600,780981080,3120,3120,3120,3120,0
|
|
20250109,165500,780981080,3120,3120,3120,3120,6397
|
|
20250109,165400,780981080,3120,3120,3120,3120,0
|
|
20250109,165300,780981080,3120,3120,3120,3120,0
|
|
20250109,165200,780981080,3120,3120,3120,3120,0
|
|
20250109,165100,780981080,3120,3120,3120,3120,0
|
|
20250109,165000,780981080,3120,3120,3120,3120,0
|
|
20250109,164900,780981080,3120,3120,3120,3120,0
|
|
20250109,164800,780981080,3120,3120,3120,3120,0
|
|
20250109,164700,780981080,3120,3120,3120,3120,0
|
|
20250109,164600,780981080,3120,3120,3120,3120,0
|
|
20250109,164500,780981080,3120,3120,3120,3120,0
|
|
20250109,164400,780981080,3120,3120,3120,3120,0
|
|
20250109,164300,780981080,3120,3120,3120,3120,0
|
|
20250109,164200,780981080,3120,3120,3120,3120,0
|
|
20250109,164100,780981080,3120,3120,3120,3120,0
|
|
20250109,164000,780981080,3120,3120,3120,3120,0
|
|
20250109,163900,780981080,3120,3120,3120,3120,0
|
|
20250109,163800,780981080,3120,3120,3120,3120,0
|
|
20250109,163700,780981080,3120,3120,3120,3120,0
|
|
20250109,163600,780981080,3120,3120,3120,3120,0
|
|
20250109,163500,780981080,3120,3120,3120,3120,0
|
|
20250109,163400,780981080,3120,3120,3120,3120,0
|
|
20250109,163300,780981080,3120,3120,3120,3120,0
|
|
20250109,163200,780981080,3120,3120,3120,3120,0
|
|
20250109,163100,780981080,3120,3120,3120,3120,0
|
|
20250109,163000,780981080,3120,3120,3120,3120,0
|
|
20250109,162900,780981080,3120,3120,3120,3120,0
|
|
20250109,162800,780981080,3120,3120,3120,3120,0
|
|
20250109,162700,780981080,3120,3120,3120,3120,0
|
|
20250109,162600,780981080,3120,3120,3120,3120,0
|
|
20250109,162500,780981080,3120,3120,3120,3120,6397
|
|
20250109,162400,780981080,3120,3120,3120,3120,0
|
|
20250109,162300,780981080,3120,3120,3120,3120,0
|
|
20250109,162200,780981080,3120,3120,3120,3120,0
|
|
20250109,162100,780981080,3120,3120,3120,3120,0
|
|
20250109,162000,780981080,3120,3120,3120,3120,0
|
|
20250109,161900,780981080,3120,3120,3120,3120,0
|
|
20250109,161800,780981080,3120,3120,3120,3120,0
|
|
20250109,161700,780981080,3120,3120,3120,3120,0
|
|
20250109,161600,780981080,3120,3120,3120,3120,0
|
|
20250109,161500,780981080,3120,3120,3120,3120,0
|
|
20250109,161400,780981080,3120,3120,3120,3120,0
|
|
20250109,161300,780981080,3120,3120,3120,3120,0
|
|
20250109,161200,780981080,3120,3120,3120,3120,0
|
|
20250109,161100,780981080,3120,3120,3120,3120,0
|
|
20250109,161000,780981080,3120,3120,3120,3120,0
|
|
20250109,160900,780981080,3120,3120,3120,3120,0
|
|
20250109,160800,780981080,3120,3120,3120,3120,0
|
|
20250109,160700,780981080,3120,3120,3120,3120,0
|
|
20250109,160600,780981080,3120,3120,3120,3120,0
|
|
20250109,160500,780981080,3120,3120,3120,3120,0
|
|
20250109,160400,780981080,3120,3120,3120,3120,0
|
|
20250109,160300,780981080,3120,3120,3120,3120,0
|
|
20250109,160200,780981080,3120,3120,3120,3120,0
|
|
20250109,160100,780981080,3120,3120,3120,3120,0
|
|
20250109,160000,780981080,3120,3120,3120,3120,0
|
|
20250109,155900,780981080,3120,3120,3120,3120,0
|
|
20250109,155800,780981080,3120,3120,3120,3120,0
|
|
20250109,155700,780981080,3120,3120,3120,3120,0
|
|
20250109,155600,780981080,3120,3120,3120,3120,0
|
|
20250109,155500,780981080,3120,3120,3120,3120,6397
|
|
20250109,155400,780981080,3120,3120,3120,3120,0
|
|
20250109,155300,780981080,3120,3120,3120,3120,0
|
|
20250109,155200,780981080,3120,3120,3120,3120,0
|
|
20250109,155100,780981080,3120,3120,3120,3120,0
|
|
20250109,155000,780981080,3120,3120,3120,3120,0
|
|
20250109,154900,780981080,3120,3120,3120,3120,0
|
|
20250109,154800,780981080,3120,3120,3120,3120,0
|
|
20250109,154700,780981080,3120,3120,3120,3120,0
|
|
20250109,154600,780981080,3120,3120,3120,3120,0
|
|
20250109,154500,780981080,3120,3120,3120,3120,0
|
|
20250109,154400,780981080,3120,3120,3120,3120,0
|
|
20250109,154300,780981080,3120,3120,3120,3120,0
|
|
20250109,154200,780981080,3120,3120,3120,3120,0
|
|
20250109,154100,780981080,3120,3120,3120,3120,0
|
|
20250109,154000,780981080,3120,3120,3120,3120,0
|
|
20250109,153900,780981080,3120,3120,3120,3120,0
|
|
20250109,153800,780981080,3120,3120,3120,3120,0
|
|
20250109,153700,780981080,3120,3120,3120,3120,0
|
|
20250109,153600,780981080,3120,3120,3120,3120,0
|
|
20250109,153500,780981080,3120,3120,3120,3120,0
|
|
20250109,153400,780981080,3120,3120,3120,3120,0
|
|
20250109,153300,780981080,3120,3120,3120,3120,0
|
|
20250109,153200,780981080,3120,3120,3120,3120,0
|
|
20250109,153100,780981080,3120,3120,3120,3120,0
|
|
20250109,153000,780981080,3120,3120,3120,3120,6397
|
|
20250109,152900,761022440,3120,3120,3120,3120,0
|
|
20250109,152800,761022440,3120,3120,3120,3120,0
|
|
20250109,152700,761022440,3120,3120,3120,3120,0
|
|
20250109,152600,761022440,3120,3120,3120,3120,0
|
|
20250109,152500,761022440,3120,3120,3120,3120,0
|
|
20250109,152400,761022440,3120,3120,3120,3120,0
|
|
20250109,152300,761022440,3120,3120,3120,3120,0
|
|
20250109,152200,761022440,3120,3120,3120,3120,0
|
|
20250109,152100,761022440,3120,3120,3120,3120,0
|
|
20250109,152000,761022440,3120,3120,3120,3120,0
|
|
20250109,151900,761022440,3120,3115,3120,3115,2462
|
|
20250109,151800,753349135,3115,3115,3115,3115,317
|
|
20250109,151700,752361680,3115,3115,3115,3100,2277
|
|
20250109,151600,745284740,3105,3110,3110,3105,2222
|
|
20250109,151500,738378820,3110,3110,3110,3110,1357
|
|
20250109,151400,734158550,3110,3110,3110,3110,1006
|
|
20250109,151300,731029890,3110,3110,3110,3105,860
|
|
20250109,151200,728356790,3105,3105,3110,3105,2353
|
|
20250109,151100,721050715,3105,3105,3105,3105,172
|
|
20250109,151000,720516655,3110,3110,3110,3110,0
|
|
20250109,150900,720516655,3110,3095,3110,3095,322
|
|
20250109,150800,719520035,3110,3105,3110,3095,1238
|
|
20250109,150700,715675920,3100,3100,3105,3100,933
|
|
20250109,150600,712782950,3100,3105,3110,3100,2339
|
|
20250109,150500,705530405,3110,3110,3110,3105,1549
|
|
20250109,150400,700720515,3110,3110,3110,3110,15
|
|
20250109,150300,700673865,3110,3110,3110,3110,500
|
|
20250109,150200,699118865,3110,3110,3110,3110,1609
|
|
20250109,150100,694114875,3110,3110,3110,3105,1006
|
|
20250109,150000,690991220,3110,3110,3110,3105,502
|
|
20250109,145900,689432500,3105,3110,3110,3105,2006
|
|
20250109,145800,683203840,3110,3110,3115,3110,490
|
|
20250109,145700,681679930,3110,3110,3110,3110,3
|
|
20250109,145600,681670600,3115,3115,3115,3115,0
|
|
20250109,145500,681670600,3115,3115,3115,3115,99
|
|
20250109,145400,681362215,3115,3115,3115,3115,0
|
|
20250109,145300,681362215,3115,3115,3115,3115,81
|
|
20250109,145200,681109900,3100,3115,3115,3100,222
|
|
20250109,145100,680420950,3120,3120,3120,3120,0
|
|
20250109,145000,680420950,3120,3110,3120,3105,1404
|
|
20250109,144900,676060465,3110,3120,3120,3110,1001
|
|
20250109,144800,672947345,3120,3120,3120,3115,2003
|
|
20250109,144700,666705485,3115,3125,3125,3115,684
|
|
20250109,144600,664572985,3125,3120,3125,3120,803
|
|
20250109,144500,662066985,3120,3120,3120,3120,317
|
|
20250109,144400,661077945,3120,3120,3120,3120,202
|
|
20250109,144300,660447705,3120,3120,3120,3120,20
|
|
20250109,144200,660385305,3120,3120,3120,3120,500
|
|
20250109,144100,658825305,3120,3120,3120,3120,300
|
|
20250109,144000,657889305,3125,3125,3125,3125,0
|
|
20250109,143900,657889305,3125,3125,3125,3125,0
|
|
20250109,143800,657889305,3125,3125,3125,3125,0
|
|
20250109,143700,657889305,3125,3125,3125,3125,278
|
|
20250109,143600,657020555,3125,3125,3125,3110,391
|
|
20250109,143500,655804455,3115,3110,3115,3110,4647
|
|
20250109,143400,641345995,3115,3125,3125,3115,748
|
|
20250109,143300,639013535,3125,3120,3125,3115,776
|
|
20250109,143200,636594775,3115,3125,3125,3115,202
|
|
20250109,143100,635965525,3120,3120,3125,3120,352
|
|
20250109,143000,634866030,3125,3125,3125,3115,1348
|
|
20250109,142900,630654000,3125,3120,3125,3120,319
|
|
20250109,142800,629657625,3125,3125,3125,3125,702
|
|
20250109,142700,627463875,3130,3130,3130,3115,1192
|
|
20250109,142600,623747915,3115,3125,3125,3115,2916
|
|
20250109,142500,614635855,3120,3120,3125,3120,1150
|
|
20250109,142400,611047355,3125,3125,3125,3120,636
|
|
20250109,142300,609059860,3125,3125,3125,3125,268
|
|
20250109,142200,608222360,3125,3125,3125,3125,482
|
|
20250109,142100,606716110,3125,3110,3125,3110,257
|
|
20250109,142000,605916825,3120,3125,3125,3120,812
|
|
20250109,141900,603380325,3125,3125,3125,3125,296
|
|
20250109,141800,602455325,3115,3130,3130,3115,507
|
|
20250109,141700,600869325,3130,3115,3130,3110,738
|
|
20250109,141600,598570800,3125,3130,3130,3120,450
|
|
20250109,141500,597162550,3130,3120,3130,3115,343
|
|
20250109,141400,596089990,3120,3125,3130,3120,226
|
|
20250109,141300,595382745,3120,3125,3130,3120,224
|
|
20250109,141200,594681805,3115,3115,3115,3115,1
|
|
20250109,141100,594678690,3125,3120,3125,3120,287
|
|
20250109,141000,593781965,3120,3120,3120,3120,10
|
|
20250109,140900,593750765,3120,3100,3120,3100,14112
|
|
20250109,140800,549745950,3115,3115,3115,3115,1
|
|
20250109,140700,549742835,3110,3110,3110,3110,321
|
|
20250109,140600,548744525,3115,3115,3115,3115,0
|
|
20250109,140500,548744525,3115,3105,3115,3105,538
|
|
20250109,140400,547073985,3105,3115,3115,3105,1724
|
|
20250109,140300,541718695,3115,3115,3115,3115,230
|
|
20250109,140200,541002245,3105,3115,3115,3105,520
|
|
20250109,140100,539382745,3115,3115,3115,3115,244
|
|
20250109,140000,538622685,3115,3115,3115,3115,169
|
|
20250109,135900,538096250,3115,3115,3115,3115,302
|
|
20250109,135800,537155520,3115,3115,3115,3115,629
|
|
20250109,135700,535196185,3115,3115,3115,3115,228
|
|
20250109,135600,534485965,3105,3105,3115,3105,498
|
|
20250109,135500,532937675,3115,3115,3115,3105,739
|
|
20250109,135400,530643040,3105,3105,3105,3105,333
|
|
20250109,135300,529609075,3115,3110,3115,3110,301
|
|
20250109,135200,528672960,3115,3105,3115,3105,459
|
|
20250109,135100,527246945,3115,3110,3115,3110,6
|
|
20250109,135000,527228275,3115,3115,3115,3110,2547
|
|
20250109,134900,519305555,3120,3115,3120,3110,314
|
|
20250109,134800,518327450,3110,3115,3120,3110,401
|
|
20250109,134700,517077085,3115,3115,3115,3115,280
|
|
20250109,134600,516204885,3115,3120,3120,3115,317
|
|
20250109,134500,515216345,3120,3120,3120,3110,468
|
|
20250109,134400,513757655,3120,3115,3120,3110,446
|
|
20250109,134300,512368590,3115,3120,3120,3110,367
|
|
20250109,134200,511224535,3120,3115,3120,3115,434
|
|
20250109,134100,509870505,3110,3110,3110,3110,47
|
|
20250109,134000,509724335,3120,3120,3120,3120,1678
|
|
20250109,133900,504488975,3120,3115,3120,3115,1007
|
|
20250109,133800,501349785,3120,3115,3120,3115,1978
|
|
20250109,133700,495186985,3115,3110,3115,3110,2254
|
|
20250109,133600,488176015,3110,3110,3110,3110,294
|
|
20250109,133500,487261675,3110,3115,3115,3110,934
|
|
20250109,133400,484353765,3110,3110,3110,3110,856
|
|
20250109,133300,481691605,3110,3110,3115,3110,438
|
|
20250109,133200,480328025,3110,3110,3110,3110,237
|
|
20250109,133100,479590955,3110,3110,3110,3110,1265
|
|
20250109,133000,475656805,3115,3110,3115,3110,3855
|
|
20250109,132900,463666330,3110,3110,3115,3110,927
|
|
20250109,132800,460782045,3110,3100,3110,3100,1250
|
|
20250109,132700,456894665,3110,3105,3110,3105,306
|
|
20250109,132600,455943280,3110,3105,3110,3105,992
|
|
20250109,132500,452861795,3105,3105,3105,3105,807
|
|
20250109,132400,450356060,3105,3105,3105,3100,409
|
|
20250109,132300,449086275,3105,3100,3105,3100,326
|
|
20250109,132200,448074295,3100,3100,3100,3100,170
|
|
20250109,132100,447547295,3100,3100,3100,3095,360
|
|
20250109,132000,446431530,3105,3105,3105,3105,450
|
|
20250109,131900,445034280,3100,3100,3100,3100,776
|
|
20250109,131800,442628680,3100,3100,3100,3100,504
|
|
20250109,131700,441066280,3100,3100,3100,3100,476
|
|
20250109,131600,439590680,3100,3095,3100,3095,376
|
|
20250109,131500,438425960,3105,3105,3105,3100,1004
|
|
20250109,131400,435310795,3105,3105,3105,3100,1784
|
|
20250109,131300,429778685,3105,3105,3105,3095,708
|
|
20250109,131200,427583545,3105,3105,3105,3105,188
|
|
20250109,131100,426999805,3105,3105,3105,3105,385
|
|
20250109,131000,425804380,3105,3105,3105,3100,993
|
|
20250109,130900,422723615,3105,3100,3105,3100,437
|
|
20250109,130800,421367655,3100,3100,3100,3100,1981
|
|
20250109,130700,415226555,3100,3100,3100,3090,1958
|
|
20250109,130600,409172935,3100,3100,3100,3100,258
|
|
20250109,130500,408373135,3100,3100,3100,3100,472
|
|
20250109,130400,406909935,3100,3095,3100,3095,363
|
|
20250109,130300,405784935,3100,3095,3100,3095,438
|
|
20250109,130200,404427960,3095,3095,3095,3095,265
|
|
20250109,130100,403607785,3095,3095,3095,3095,266
|
|
20250109,130000,402784515,3095,3095,3100,3095,466
|
|
20250109,125900,401341720,3095,3095,3095,3095,416
|
|
20250109,125800,400054200,3095,3095,3095,3075,359
|
|
20250109,125700,398943115,3090,3080,3090,3075,6299
|
|
20250109,125600,379493885,3080,3080,3080,3080,179
|
|
20250109,125500,378942565,3085,3085,3085,3085,262
|
|
20250109,125400,378134295,3085,3085,3085,3085,239
|
|
20250109,125300,377396980,3085,3085,3085,3085,479
|
|
20250109,125200,375919265,3085,3085,3085,3085,17
|
|
20250109,125100,375866820,3085,3085,3085,3085,409
|
|
20250109,125000,374605055,3085,3085,3085,3085,270
|
|
20250109,124900,373772105,3085,3085,3085,3085,10
|
|
20250109,124800,373741255,3085,3085,3085,3085,583
|
|
20250109,124700,371942700,3070,3070,3070,3070,0
|
|
20250109,124600,371942700,3070,3070,3070,3070,0
|
|
20250109,124500,371942700,3070,3070,3070,3070,33
|
|
20250109,124400,371841390,3080,3080,3080,3080,0
|
|
20250109,124300,371841390,3080,3080,3080,3080,0
|
|
20250109,124200,371841390,3080,3080,3080,3075,2694
|
|
20250109,124100,363551720,3080,3080,3080,3080,1
|
|
20250109,124000,363548640,3070,3070,3070,3070,100
|
|
20250109,123900,363241640,3080,3080,3080,3080,0
|
|
20250109,123800,363241640,3080,3080,3080,3080,0
|
|
20250109,123700,363241640,3080,3080,3080,3080,220
|
|
20250109,123600,362564040,3070,3070,3070,3070,35
|
|
20250109,123500,362456590,3075,3075,3075,3075,1237
|
|
20250109,123400,358652815,3075,3080,3080,3075,913
|
|
20250109,123300,355845335,3080,3080,3080,3080,0
|
|
20250109,123200,355845335,3080,3080,3080,3080,10
|
|
20250109,123100,355814535,3080,3080,3080,3080,0
|
|
20250109,123000,355814535,3080,3080,3080,3080,0
|
|
20250109,122900,355814535,3080,3080,3080,3080,0
|
|
20250109,122800,355814535,3080,3080,3080,3080,214
|
|
20250109,122700,355155415,3080,3080,3080,3080,0
|
|
20250109,122600,355155415,3080,3080,3080,3080,0
|
|
20250109,122500,355155415,3080,3080,3080,3080,0
|
|
20250109,122400,355155415,3080,3080,3080,3080,5
|
|
20250109,122300,355140015,3080,3080,3080,3080,0
|
|
20250109,122200,355140015,3080,3080,3080,3080,0
|
|
20250109,122100,355140015,3080,3080,3080,3080,1
|
|
20250109,122000,355136935,3075,3075,3075,3075,0
|
|
20250109,121900,355136935,3075,3075,3075,3075,0
|
|
20250109,121800,355136935,3075,3075,3075,3075,47
|
|
20250109,121700,354992410,3085,3085,3085,3085,229
|
|
20250109,121600,354285945,3080,3080,3080,3080,500
|
|
20250109,121500,352745945,3080,3080,3080,3080,730
|
|
20250109,121400,350497545,3080,3080,3080,3080,3
|
|
20250109,121300,350488305,3080,3080,3080,3080,0
|
|
20250109,121200,350488305,3080,3075,3080,3075,10
|
|
20250109,121100,350457520,3075,3075,3075,3075,0
|
|
20250109,121000,350457520,3075,3075,3075,3075,997
|
|
20250109,120900,347391745,3080,3075,3080,3075,339
|
|
20250109,120800,346349290,3075,3075,3075,3075,2
|
|
20250109,120700,346343140,3080,3075,3080,3075,300
|
|
20250109,120600,345419790,3080,3080,3080,3080,1
|
|
20250109,120500,345416710,3080,3080,3080,3075,367
|
|
20250109,120400,344287545,3080,3080,3080,3080,0
|
|
20250109,120300,344287545,3080,3080,3080,3080,0
|
|
20250109,120200,344287545,3080,3070,3080,3070,105
|
|
20250109,120100,343965145,3070,3070,3070,3070,0
|
|
20250109,120000,343965145,3070,3080,3080,3070,103
|
|
20250109,115900,343647935,3080,3080,3080,3080,10
|
|
20250109,115800,343617135,3075,3075,3075,3075,515
|
|
20250109,115700,342033510,3080,3080,3080,3080,0
|
|
20250109,115600,342033510,3080,3080,3080,3080,278
|
|
20250109,115500,341177270,3080,3080,3080,3080,0
|
|
20250109,115400,341177270,3080,3080,3080,3080,0
|
|
20250109,115300,341177270,3080,3070,3080,3070,12
|
|
20250109,115200,341140410,3080,3070,3080,3070,1173
|
|
20250109,115100,337529300,3080,3080,3080,3080,0
|
|
20250109,115000,337529300,3080,3080,3080,3080,0
|
|
20250109,114900,337529300,3080,3080,3080,3080,30
|
|
20250109,114800,337436900,3080,3070,3080,3070,739
|
|
20250109,114700,335168120,3080,3070,3080,3070,632
|
|
20250109,114600,333227820,3085,3085,3085,3085,0
|
|
20250109,114500,333227820,3085,3085,3085,3085,3
|
|
20250109,114400,333218565,3070,3075,3075,3070,6629
|
|
20250109,114300,312862485,3075,3075,3075,3075,1
|
|
20250109,114200,312859410,3075,3075,3075,3075,5
|
|
20250109,114100,312844035,3075,3075,3075,3075,0
|
|
20250109,114000,312844035,3075,3075,3075,3075,188
|
|
20250109,113900,312265935,3075,3075,3075,3075,10
|
|
20250109,113800,312235185,3075,3075,3075,3070,1389
|
|
20250109,113700,307965010,3075,3075,3075,3075,1000
|
|
20250109,113600,304890010,3085,3085,3085,3080,203
|
|
20250109,113500,304264735,3080,3085,3085,3080,180
|
|
20250109,113400,303710185,3085,3075,3085,3075,321
|
|
20250109,113300,302721610,3080,3080,3080,3080,0
|
|
20250109,113200,302721610,3080,3080,3080,3080,0
|
|
20250109,113100,302721610,3080,3075,3080,3075,52
|
|
20250109,113000,302561685,3085,3085,3085,3085,0
|
|
20250109,112900,302561685,3085,3080,3085,3080,87
|
|
20250109,112800,302293720,3080,3080,3080,3080,0
|
|
20250109,112700,302293720,3080,3080,3080,3080,0
|
|
20250109,112600,302293720,3080,3080,3080,3080,80
|
|
20250109,112500,302047320,3080,3080,3080,3080,171
|
|
20250109,112400,301520640,3085,3075,3085,3070,427
|
|
20250109,112300,300207780,3085,3085,3085,3085,16
|
|
20250109,112200,300158420,3085,3085,3085,3085,256
|
|
20250109,112100,299368660,3085,3075,3085,3075,95
|
|
20250109,112000,299076525,3075,3075,3075,3075,156
|
|
20250109,111900,298596825,3085,3085,3085,3085,3
|
|
20250109,111800,298587570,3085,3080,3085,3080,14
|
|
20250109,111700,298544445,3075,3075,3075,3075,100
|
|
20250109,111600,298236945,3075,3075,3075,3075,142
|
|
20250109,111500,297800295,3085,3085,3085,3085,0
|
|
20250109,111400,297800295,3085,3085,3085,3085,3
|
|
20250109,111300,297791040,3075,3075,3075,3075,1000
|
|
20250109,111200,294716040,3075,3085,3085,3075,56
|
|
20250109,111100,294543750,3085,3085,3085,3085,0
|
|
20250109,111000,294543750,3085,3085,3085,3085,292
|
|
20250109,110900,293642930,3085,3085,3085,3085,0
|
|
20250109,110800,293642930,3085,3075,3085,3070,239
|
|
20250109,110700,292908325,3085,3085,3085,3085,0
|
|
20250109,110600,292908325,3085,3085,3085,3085,0
|
|
20250109,110500,292908325,3085,3085,3085,3085,0
|
|
20250109,110400,292908325,3085,3085,3085,3085,1
|
|
20250109,110300,292905240,3085,3075,3085,3075,207
|
|
20250109,110200,292268650,3080,3080,3080,3080,152
|
|
20250109,110100,291800490,3085,3085,3085,3085,0
|
|
20250109,110000,291800490,3085,3070,3085,3070,153
|
|
20250109,105900,291330705,3070,3070,3070,3070,0
|
|
20250109,105800,291330705,3070,3085,3085,3070,33
|
|
20250109,105700,291229380,3085,3085,3085,3085,1
|
|
20250109,105600,291226295,3085,3065,3085,3065,21
|
|
20250109,105500,291161830,3085,3085,3085,3085,0
|
|
20250109,105400,291161830,3085,3085,3085,3085,5
|
|
20250109,105300,291146405,3070,3070,3070,3070,1200
|
|
20250109,105200,287462405,3080,3085,3085,3080,11
|
|
20250109,105100,287428495,3070,3075,3075,3070,246
|
|
20250109,105000,286673025,3075,3075,3075,3075,453
|
|
20250109,104900,285280050,3085,3085,3085,3085,0
|
|
20250109,104800,285280050,3085,3085,3085,3085,3
|
|
20250109,104700,285270795,3065,3065,3065,3065,6
|
|
20250109,104600,285252405,3065,3075,3085,3065,2399
|
|
20250109,104500,277896140,3085,3085,3085,3085,0
|
|
20250109,104400,277896140,3085,3085,3085,3085,0
|
|
20250109,104300,277896140,3085,3085,3085,3085,5
|
|
20250109,104200,277880715,3075,3085,3085,3075,551
|
|
20250109,104100,276186350,3075,3075,3085,3075,678
|
|
20250109,104000,274101490,3085,3085,3085,3085,14
|
|
20250109,103900,274058300,3085,3075,3085,3075,504
|
|
20250109,103800,272503560,3085,3085,3085,3065,321
|
|
20250109,103700,271513315,3085,3085,3085,3080,4
|
|
20250109,103600,271500980,3085,3085,3085,3085,0
|
|
20250109,103500,271500980,3085,3075,3085,3065,2532
|
|
20250109,103400,263734690,3075,3075,3075,3075,1323
|
|
20250109,103300,259666465,3085,3085,3085,3085,0
|
|
20250109,103200,259666465,3085,3085,3085,3085,0
|
|
20250109,103100,259666465,3085,3080,3085,3080,3907
|
|
20250109,103000,247632720,3080,3080,3080,3080,40
|
|
20250109,102900,247509520,3080,3090,3090,3080,2
|
|
20250109,102800,247503350,3090,3090,3090,3090,0
|
|
20250109,102700,247503350,3090,3090,3090,3090,0
|
|
20250109,102600,247503350,3090,3090,3090,3090,0
|
|
20250109,102500,247503350,3090,3080,3090,3075,324
|
|
20250109,102400,246503700,3075,3080,3090,3075,45
|
|
20250109,102300,246365120,3090,3090,3090,3090,1
|
|
20250109,102200,246362030,3090,3090,3090,3090,393
|
|
20250109,102100,245147660,3090,3090,3090,3090,0
|
|
20250109,102000,245147660,3090,3090,3090,3090,0
|
|
20250109,101900,245147660,3090,3090,3090,3090,1030
|
|
20250109,101800,241964960,3090,3080,3090,3075,290
|
|
20250109,101700,241069460,3085,3085,3085,3085,0
|
|
20250109,101600,241069460,3085,3090,3090,3085,178
|
|
20250109,101500,240519445,3095,3095,3095,3095,0
|
|
20250109,101400,240519445,3095,3090,3095,3090,101
|
|
20250109,101300,240207350,3085,3095,3095,3080,313
|
|
20250109,101200,239239765,3095,3080,3095,3080,1001
|
|
20250109,101100,236156655,3075,3075,3075,3075,911
|
|
20250109,101000,233355330,3075,3070,3075,3070,230
|
|
20250109,100900,232648230,3070,3075,3075,3070,161
|
|
20250109,100800,232153205,3075,3075,3075,3075,13
|
|
20250109,100700,232113230,3080,3080,3080,3080,22
|
|
20250109,100600,232045470,3080,3060,3080,3060,1194
|
|
20250109,100500,228374665,3070,3070,3070,3070,509
|
|
20250109,100400,226812035,3070,3070,3070,3070,1
|
|
20250109,100300,226808965,3075,3075,3075,3075,56
|
|
20250109,100200,226636765,3070,3075,3075,3070,692
|
|
20250109,100100,224511575,3070,3070,3070,3070,0
|
|
20250109,100000,224511575,3070,3070,3070,3070,9
|
|
20250109,095900,224483945,3060,3060,3060,3060,12
|
|
20250109,095800,224447225,3070,3065,3070,3065,557
|
|
20250109,095700,222738525,3065,3065,3065,3065,445
|
|
20250109,095600,221374600,3065,3060,3065,3060,555
|
|
20250109,095500,219676025,3055,3060,3060,3055,265
|
|
20250109,095400,218865945,3060,3060,3060,3060,0
|
|
20250109,095300,218865945,3060,3060,3060,3060,465
|
|
20250109,095200,217443045,3060,3060,3060,3060,538
|
|
20250109,095100,215796765,3060,3060,3060,3060,1056
|
|
20250109,095000,212565405,3060,3055,3060,3055,520
|
|
20250109,094900,210974255,3060,3055,3060,3050,75
|
|
20250109,094800,210745260,3055,3055,3055,3055,3888
|
|
20250109,094700,198867420,3060,3060,3060,3060,546
|
|
20250109,094600,197196660,3060,3060,3060,3060,100
|
|
20250109,094500,196890660,3060,3060,3060,3060,603
|
|
20250109,094400,195045480,3070,3070,3070,3070,15
|
|
20250109,094300,194999430,3070,3070,3070,3070,0
|
|
20250109,094200,194999430,3070,3070,3070,3070,3
|
|
20250109,094100,194990220,3070,3070,3070,3070,0
|
|
20250109,094000,194990220,3070,3070,3070,3070,170
|
|
20250109,093900,194468320,3070,3070,3070,3060,668
|
|
20250109,093800,192422130,3060,3060,3060,3055,322
|
|
20250109,093700,191437930,3060,3070,3070,3060,478
|
|
20250109,093600,189975110,3075,3075,3075,3075,24
|
|
20250109,093500,189901310,3075,3075,3075,3075,0
|
|
20250109,093400,189901310,3075,3075,3075,3055,25
|
|
20250109,093300,189824455,3075,3065,3075,3060,3574
|
|
20250109,093200,178845990,3065,3065,3065,3065,1
|
|
20250109,093100,178842925,3065,3060,3065,3060,49
|
|
20250109,093000,178692820,3070,3075,3075,3055,166
|
|
20250109,092900,178185465,3055,3065,3065,3055,1905
|
|
20250109,092800,172360650,3065,3065,3065,3065,65
|
|
20250109,092700,172161425,3060,3060,3060,3060,0
|
|
20250109,092600,172161425,3060,3065,3065,3060,4640
|
|
20250109,092500,157947700,3065,3070,3080,3065,595
|
|
20250109,092400,156120520,3070,3070,3070,3070,4
|
|
20250109,092300,156108240,3065,3070,3070,3065,870
|
|
20250109,092200,153440360,3065,3065,3065,3065,77
|
|
20250109,092100,153204355,3065,3065,3065,3065,1173
|
|
20250109,092000,149609110,3065,3060,3070,3060,343
|
|
20250109,091900,148557340,3060,3060,3060,3060,500
|
|
20250109,091800,147027340,3070,3070,3070,3070,304
|
|
20250109,091700,146094060,3070,3065,3070,3065,80
|
|
20250109,091600,145848710,3065,3065,3065,3065,305
|
|
20250109,091500,144913885,3065,3065,3065,3065,500
|
|
20250109,091400,143381385,3065,3065,3065,3065,10
|
|
20250109,091300,143350735,3060,3055,3060,3055,3525
|
|
20250109,091200,132564385,3055,3065,3065,3055,6058
|
|
20250109,091100,114044080,3060,3060,3060,3060,1863
|
|
20250109,091000,108343300,3065,3060,3065,3060,3057
|
|
20250109,090900,98983970,3065,3065,3065,3060,829
|
|
20250109,090800,96446090,3065,3060,3065,3060,105
|
|
20250109,090700,96124535,3060,3060,3060,3055,3237
|
|
20250109,090600,86222375,3060,3055,3065,3055,1381
|
|
20250109,090500,82003225,3060,3060,3060,3055,1726
|
|
20250109,090400,76724505,3055,3060,3060,3050,5536
|
|
20250109,090300,59820675,3055,3060,3060,3055,1128
|
|
20250109,090200,56374135,3075,3080,3080,3045,13310
|
|
20250109,090100,15653355,3075,3085,3085,3075,2969
|
|
20250109,090000,6505505,3085,3105,3105,3085,2099
|