598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,185500,763282780,3110,3110,3110,3110,5104
|
|
20250110,185400,763282780,3110,3110,3110,3110,0
|
|
20250110,185300,763282780,3110,3110,3110,3110,0
|
|
20250110,185200,763282780,3110,3110,3110,3110,0
|
|
20250110,185100,763282780,3110,3110,3110,3110,0
|
|
20250110,185000,763282780,3110,3110,3110,3110,0
|
|
20250110,184900,763282780,3110,3110,3110,3110,0
|
|
20250110,184800,763282780,3110,3110,3110,3110,0
|
|
20250110,184700,763282780,3110,3110,3110,3110,0
|
|
20250110,184600,763282780,3110,3110,3110,3110,0
|
|
20250110,184500,763282780,3110,3110,3110,3110,0
|
|
20250110,184400,763282780,3110,3110,3110,3110,0
|
|
20250110,184300,763282780,3110,3110,3110,3110,0
|
|
20250110,184200,763282780,3110,3110,3110,3110,0
|
|
20250110,184100,763282780,3110,3110,3110,3110,0
|
|
20250110,184000,763282780,3110,3110,3110,3110,0
|
|
20250110,183900,763282780,3110,3110,3110,3110,0
|
|
20250110,183800,763282780,3110,3110,3110,3110,0
|
|
20250110,183700,763282780,3110,3110,3110,3110,0
|
|
20250110,183600,763282780,3110,3110,3110,3110,0
|
|
20250110,183500,763282780,3110,3110,3110,3110,0
|
|
20250110,183400,763282780,3110,3110,3110,3110,0
|
|
20250110,183300,763282780,3110,3110,3110,3110,0
|
|
20250110,183200,763282780,3110,3110,3110,3110,0
|
|
20250110,183100,763282780,3110,3110,3110,3110,0
|
|
20250110,183000,763282780,3110,3110,3110,3110,0
|
|
20250110,182900,763282780,3110,3110,3110,3110,0
|
|
20250110,182800,763282780,3110,3110,3110,3110,0
|
|
20250110,182700,763282780,3110,3110,3110,3110,0
|
|
20250110,182600,763282780,3110,3110,3110,3110,0
|
|
20250110,182500,763282780,3110,3110,3110,3110,5104
|
|
20250110,182400,763282780,3110,3110,3110,3110,0
|
|
20250110,182300,763282780,3110,3110,3110,3110,0
|
|
20250110,182200,763282780,3110,3110,3110,3110,0
|
|
20250110,182100,763282780,3110,3110,3110,3110,0
|
|
20250110,182000,763282780,3110,3110,3110,3110,0
|
|
20250110,181900,763282780,3110,3110,3110,3110,0
|
|
20250110,181800,763282780,3110,3110,3110,3110,0
|
|
20250110,181700,763282780,3110,3110,3110,3110,0
|
|
20250110,181600,763282780,3110,3110,3110,3110,0
|
|
20250110,181500,763282780,3110,3110,3110,3110,0
|
|
20250110,181400,763282780,3110,3110,3110,3110,0
|
|
20250110,181300,763282780,3110,3110,3110,3110,0
|
|
20250110,181200,763282780,3110,3110,3110,3110,0
|
|
20250110,181100,763282780,3110,3110,3110,3110,0
|
|
20250110,181000,763282780,3110,3110,3110,3110,0
|
|
20250110,180900,763282780,3110,3110,3110,3110,0
|
|
20250110,180800,763282780,3110,3110,3110,3110,0
|
|
20250110,180700,763282780,3110,3110,3110,3110,0
|
|
20250110,180600,763282780,3110,3110,3110,3110,0
|
|
20250110,180500,763282780,3110,3110,3110,3110,0
|
|
20250110,180400,763282780,3110,3110,3110,3110,0
|
|
20250110,180300,763282780,3110,3110,3110,3110,0
|
|
20250110,180200,763282780,3110,3110,3110,3110,0
|
|
20250110,180100,763282780,3110,3110,3110,3110,0
|
|
20250110,180000,763282780,3110,3110,3110,3110,0
|
|
20250110,175900,763282780,3110,3110,3110,3110,0
|
|
20250110,175800,763282780,3110,3110,3110,3110,0
|
|
20250110,175700,763282780,3110,3110,3110,3110,0
|
|
20250110,175600,763282780,3110,3110,3110,3110,0
|
|
20250110,175500,763282780,3110,3110,3110,3110,5104
|
|
20250110,175400,763282780,3110,3110,3110,3110,0
|
|
20250110,175300,763282780,3110,3110,3110,3110,0
|
|
20250110,175200,763282780,3110,3110,3110,3110,0
|
|
20250110,175100,763282780,3110,3110,3110,3110,0
|
|
20250110,175000,763282780,3110,3110,3110,3110,0
|
|
20250110,174900,763282780,3110,3110,3110,3110,0
|
|
20250110,174800,763282780,3110,3110,3110,3110,0
|
|
20250110,174700,763282780,3110,3110,3110,3110,0
|
|
20250110,174600,763282780,3110,3110,3110,3110,0
|
|
20250110,174500,763282780,3110,3110,3110,3110,0
|
|
20250110,174400,763282780,3110,3110,3110,3110,0
|
|
20250110,174300,763282780,3110,3110,3110,3110,0
|
|
20250110,174200,763282780,3110,3110,3110,3110,0
|
|
20250110,174100,763282780,3110,3110,3110,3110,0
|
|
20250110,174000,763282780,3110,3110,3110,3110,0
|
|
20250110,173900,763282780,3110,3110,3110,3110,0
|
|
20250110,173800,763282780,3110,3110,3110,3110,0
|
|
20250110,173700,763282780,3110,3110,3110,3110,0
|
|
20250110,173600,763282780,3110,3110,3110,3110,0
|
|
20250110,173500,763282780,3110,3110,3110,3110,0
|
|
20250110,173400,763282780,3110,3110,3110,3110,0
|
|
20250110,173300,763282780,3110,3110,3110,3110,0
|
|
20250110,173200,763282780,3110,3110,3110,3110,0
|
|
20250110,173100,763282780,3110,3110,3110,3110,0
|
|
20250110,173000,763282780,3110,3110,3110,3110,0
|
|
20250110,172900,763282780,3110,3110,3110,3110,0
|
|
20250110,172800,763282780,3110,3110,3110,3110,0
|
|
20250110,172700,763282780,3110,3110,3110,3110,0
|
|
20250110,172600,763282780,3110,3110,3110,3110,0
|
|
20250110,172500,763282780,3110,3110,3110,3110,5104
|
|
20250110,172400,763282780,3110,3110,3110,3110,0
|
|
20250110,172300,763282780,3110,3110,3110,3110,0
|
|
20250110,172200,763282780,3110,3110,3110,3110,0
|
|
20250110,172100,763282780,3110,3110,3110,3110,0
|
|
20250110,172000,763282780,3110,3110,3110,3110,0
|
|
20250110,171900,763282780,3110,3110,3110,3110,0
|
|
20250110,171800,763282780,3110,3110,3110,3110,0
|
|
20250110,171700,763282780,3110,3110,3110,3110,0
|
|
20250110,171600,763282780,3110,3110,3110,3110,0
|
|
20250110,171500,763282780,3110,3110,3110,3110,0
|
|
20250110,171400,763282780,3110,3110,3110,3110,0
|
|
20250110,171300,763282780,3110,3110,3110,3110,0
|
|
20250110,171200,763282780,3110,3110,3110,3110,0
|
|
20250110,171100,763282780,3110,3110,3110,3110,0
|
|
20250110,171000,763282780,3110,3110,3110,3110,0
|
|
20250110,170900,763282780,3110,3110,3110,3110,0
|
|
20250110,170800,763282780,3110,3110,3110,3110,0
|
|
20250110,170700,763282780,3110,3110,3110,3110,0
|
|
20250110,170600,763282780,3110,3110,3110,3110,0
|
|
20250110,170500,763282780,3110,3110,3110,3110,0
|
|
20250110,170400,763282780,3110,3110,3110,3110,0
|
|
20250110,170300,763282780,3110,3110,3110,3110,0
|
|
20250110,170200,763282780,3110,3110,3110,3110,0
|
|
20250110,170100,763282780,3110,3110,3110,3110,0
|
|
20250110,170000,763282780,3110,3110,3110,3110,0
|
|
20250110,165900,763282780,3110,3110,3110,3110,0
|
|
20250110,165800,763282780,3110,3110,3110,3110,0
|
|
20250110,165700,763282780,3110,3110,3110,3110,0
|
|
20250110,165600,763282780,3110,3110,3110,3110,0
|
|
20250110,165500,763282780,3110,3110,3110,3110,5104
|
|
20250110,165400,763282780,3110,3110,3110,3110,0
|
|
20250110,165300,763282780,3110,3110,3110,3110,0
|
|
20250110,165200,763282780,3110,3110,3110,3110,0
|
|
20250110,165100,763282780,3110,3110,3110,3110,0
|
|
20250110,165000,763282780,3110,3110,3110,3110,0
|
|
20250110,164900,763282780,3110,3110,3110,3110,0
|
|
20250110,164800,763282780,3110,3110,3110,3110,0
|
|
20250110,164700,763282780,3110,3110,3110,3110,0
|
|
20250110,164600,763282780,3110,3110,3110,3110,0
|
|
20250110,164500,763282780,3110,3110,3110,3110,0
|
|
20250110,164400,763282780,3110,3110,3110,3110,0
|
|
20250110,164300,763282780,3110,3110,3110,3110,0
|
|
20250110,164200,763282780,3110,3110,3110,3110,0
|
|
20250110,164100,763282780,3110,3110,3110,3110,0
|
|
20250110,164000,763282780,3110,3110,3110,3110,0
|
|
20250110,163900,763282780,3110,3110,3110,3110,0
|
|
20250110,163800,763282780,3110,3110,3110,3110,0
|
|
20250110,163700,763282780,3110,3110,3110,3110,0
|
|
20250110,163600,763282780,3110,3110,3110,3110,0
|
|
20250110,163500,763282780,3110,3110,3110,3110,0
|
|
20250110,163400,763282780,3110,3110,3110,3110,0
|
|
20250110,163300,763282780,3110,3110,3110,3110,0
|
|
20250110,163200,763282780,3110,3110,3110,3110,0
|
|
20250110,163100,763282780,3110,3110,3110,3110,0
|
|
20250110,163000,763282780,3110,3110,3110,3110,0
|
|
20250110,162900,763282780,3110,3110,3110,3110,0
|
|
20250110,162800,763282780,3110,3110,3110,3110,0
|
|
20250110,162700,763282780,3110,3110,3110,3110,0
|
|
20250110,162600,763282780,3110,3110,3110,3110,0
|
|
20250110,162500,763282780,3110,3110,3110,3110,5104
|
|
20250110,162400,763282780,3110,3110,3110,3110,0
|
|
20250110,162300,763282780,3110,3110,3110,3110,0
|
|
20250110,162200,763282780,3110,3110,3110,3110,0
|
|
20250110,162100,763282780,3110,3110,3110,3110,0
|
|
20250110,162000,763282780,3110,3110,3110,3110,0
|
|
20250110,161900,763282780,3110,3110,3110,3110,0
|
|
20250110,161800,763282780,3110,3110,3110,3110,0
|
|
20250110,161700,763282780,3110,3110,3110,3110,0
|
|
20250110,161600,763282780,3110,3110,3110,3110,0
|
|
20250110,161500,763282780,3110,3110,3110,3110,0
|
|
20250110,161400,763282780,3110,3110,3110,3110,0
|
|
20250110,161300,763282780,3110,3110,3110,3110,0
|
|
20250110,161200,763282780,3110,3110,3110,3110,0
|
|
20250110,161100,763282780,3110,3110,3110,3110,0
|
|
20250110,161000,763282780,3110,3110,3110,3110,0
|
|
20250110,160900,763282780,3110,3110,3110,3110,0
|
|
20250110,160800,763282780,3110,3110,3110,3110,0
|
|
20250110,160700,763282780,3110,3110,3110,3110,0
|
|
20250110,160600,763282780,3110,3110,3110,3110,0
|
|
20250110,160500,763282780,3110,3110,3110,3110,0
|
|
20250110,160400,763282780,3110,3110,3110,3110,0
|
|
20250110,160300,763282780,3110,3110,3110,3110,0
|
|
20250110,160200,763282780,3110,3110,3110,3110,0
|
|
20250110,160100,763282780,3110,3110,3110,3110,0
|
|
20250110,160000,763282780,3110,3110,3110,3110,0
|
|
20250110,155900,763282780,3110,3110,3110,3110,0
|
|
20250110,155800,763282780,3110,3110,3110,3110,0
|
|
20250110,155700,763282780,3110,3110,3110,3110,0
|
|
20250110,155600,763282780,3110,3110,3110,3110,0
|
|
20250110,155500,763282780,3110,3110,3110,3110,5104
|
|
20250110,155400,763282780,3110,3110,3110,3110,0
|
|
20250110,155300,763282780,3110,3110,3110,3110,0
|
|
20250110,155200,763282780,3110,3110,3110,3110,0
|
|
20250110,155100,763282780,3110,3110,3110,3110,0
|
|
20250110,155000,763282780,3110,3110,3110,3110,0
|
|
20250110,154900,763282780,3110,3110,3110,3110,0
|
|
20250110,154800,763282780,3110,3110,3110,3110,0
|
|
20250110,154700,763282780,3110,3110,3110,3110,0
|
|
20250110,154600,763282780,3110,3110,3110,3110,0
|
|
20250110,154500,763282780,3110,3110,3110,3110,0
|
|
20250110,154400,763282780,3110,3110,3110,3110,0
|
|
20250110,154300,763282780,3110,3110,3110,3110,0
|
|
20250110,154200,763282780,3110,3110,3110,3110,0
|
|
20250110,154100,763282780,3110,3110,3110,3110,0
|
|
20250110,154000,763282780,3110,3110,3110,3110,0
|
|
20250110,153900,763282780,3110,3110,3110,3110,0
|
|
20250110,153800,763282780,3110,3110,3110,3110,0
|
|
20250110,153700,763282780,3110,3110,3110,3110,0
|
|
20250110,153600,763282780,3110,3110,3110,3110,0
|
|
20250110,153500,763282780,3110,3110,3110,3110,0
|
|
20250110,153400,763282780,3110,3110,3110,3110,0
|
|
20250110,153300,763282780,3110,3110,3110,3110,0
|
|
20250110,153200,763282780,3110,3110,3110,3110,0
|
|
20250110,153100,763282780,3110,3110,3110,3110,0
|
|
20250110,153000,763282780,3110,3110,3110,3110,5104
|
|
20250110,152900,747409340,3125,3125,3125,3125,0
|
|
20250110,152800,747409340,3125,3125,3125,3125,0
|
|
20250110,152700,747409340,3125,3125,3125,3125,0
|
|
20250110,152600,747409340,3125,3125,3125,3125,0
|
|
20250110,152500,747409340,3125,3125,3125,3125,0
|
|
20250110,152400,747409340,3125,3125,3125,3125,0
|
|
20250110,152300,747409340,3125,3125,3125,3125,0
|
|
20250110,152200,747409340,3125,3125,3125,3125,0
|
|
20250110,152100,747409340,3125,3125,3125,3125,0
|
|
20250110,152000,747409340,3125,3125,3125,3125,0
|
|
20250110,151900,747409340,3125,3125,3125,3125,3134
|
|
20250110,151800,737615590,3120,3125,3125,3120,192
|
|
20250110,151700,737016155,3125,3125,3125,3125,2920
|
|
20250110,151600,727891155,3130,3130,3130,3130,7861
|
|
20250110,151500,703286225,3130,3130,3130,3125,423
|
|
20250110,151400,701962245,3130,3130,3130,3125,2927
|
|
20250110,151300,692812930,3130,3125,3130,3125,1195
|
|
20250110,151200,689075600,3130,3130,3130,3130,1172
|
|
20250110,151100,685407240,3130,3130,3130,3130,278
|
|
20250110,151000,684537100,3135,3130,3135,3130,552
|
|
20250110,150900,682809330,3135,3135,3135,3130,1510
|
|
20250110,150800,678081780,3135,3130,3135,3130,10393
|
|
20250110,150700,645551615,3130,3130,3130,3125,74
|
|
20250110,150600,645320190,3130,3125,3130,3125,2451
|
|
20250110,150500,637659815,3125,3120,3125,3120,2666
|
|
20250110,150400,629341875,3120,3115,3120,3115,20
|
|
20250110,150300,629279570,3115,3105,3115,3105,301
|
|
20250110,150200,628344955,3120,3115,3120,3115,23
|
|
20250110,150100,628273300,3105,3120,3120,3105,4935
|
|
20250110,150000,612937200,3120,3110,3120,3110,1001
|
|
20250110,145900,609824080,3120,3115,3120,3115,1355
|
|
20250110,145800,605603245,3120,3120,3120,3120,0
|
|
20250110,145700,605603245,3120,3120,3125,3120,280
|
|
20250110,145600,604729640,3125,3125,3125,3125,189
|
|
20250110,145500,604139015,3130,3125,3130,3125,2
|
|
20250110,145400,604132760,3115,3115,3115,3115,558
|
|
20250110,145300,602394590,3125,3125,3125,3100,9767
|
|
20250110,145200,572002960,3120,3125,3125,3120,1114
|
|
20250110,145100,568527275,3125,3125,3130,3125,415
|
|
20250110,145000,567230385,3125,3130,3130,3125,436
|
|
20250110,144900,565866650,3130,3125,3130,3125,71
|
|
20250110,144800,565644755,3125,3125,3125,3125,360
|
|
20250110,144700,564519755,3125,3125,3125,3125,1576
|
|
20250110,144600,559594755,3130,3130,3130,3130,0
|
|
20250110,144500,559594755,3130,3125,3130,3125,607
|
|
20250110,144400,557697845,3130,3125,3130,3125,1251
|
|
20250110,144300,553787025,3130,3130,3130,3130,10
|
|
20250110,144200,553755725,3125,3130,3130,3125,30
|
|
20250110,144100,553661970,3130,3130,3130,3130,69
|
|
20250110,144000,553446000,3130,3130,3130,3130,3
|
|
20250110,143900,553436610,3125,3130,3130,3125,1455
|
|
20250110,143800,548883160,3130,3130,3130,3130,991
|
|
20250110,143700,545781330,3130,3130,3130,3130,0
|
|
20250110,143600,545781330,3130,3130,3130,3130,0
|
|
20250110,143500,545781330,3130,3130,3130,3130,288
|
|
20250110,143400,544879890,3130,3125,3130,3125,8643
|
|
20250110,143300,517854615,3125,3120,3125,3120,456
|
|
20250110,143200,516431870,3120,3120,3120,3120,366
|
|
20250110,143100,515289950,3125,3125,3125,3120,309
|
|
20250110,143000,514324905,3120,3120,3120,3120,288
|
|
20250110,142900,513426345,3125,3125,3125,3125,240
|
|
20250110,142800,512676345,3125,3125,3125,3125,3
|
|
20250110,142700,512666970,3120,3120,3125,3115,1734
|
|
20250110,142600,507258515,3125,3125,3125,3125,1507
|
|
20250110,142500,502549140,3120,3120,3125,3120,178
|
|
20250110,142400,501992955,3125,3125,3125,3120,657
|
|
20250110,142300,499939885,3125,3125,3125,3125,168
|
|
20250110,142200,499414885,3125,3125,3125,3125,179
|
|
20250110,142100,498855510,3125,3125,3125,3125,0
|
|
20250110,142000,498855510,3125,3120,3125,3115,492
|
|
20250110,141900,497319580,3125,3125,3125,3125,0
|
|
20250110,141800,497319580,3125,3125,3125,3125,210
|
|
20250110,141700,496663330,3125,3125,3125,3125,426
|
|
20250110,141600,495332080,3120,3120,3120,3120,1638
|
|
20250110,141500,490221520,3125,3125,3125,3125,239
|
|
20250110,141400,489474645,3125,3125,3125,3125,0
|
|
20250110,141300,489474645,3125,3120,3125,3120,605
|
|
20250110,141200,487586120,3120,3125,3125,3120,797
|
|
20250110,141100,485098395,3120,3120,3120,3120,63
|
|
20250110,141000,484901835,3125,3125,3125,3125,243
|
|
20250110,140900,484142460,3125,3125,3125,3125,100
|
|
20250110,140800,483829960,3125,3125,3125,3125,357
|
|
20250110,140700,482714335,3125,3125,3125,3125,520
|
|
20250110,140600,481089335,3125,3125,3125,3125,280
|
|
20250110,140500,480214335,3125,3125,3125,3120,344
|
|
20250110,140400,479139340,3125,3125,3125,3125,240
|
|
20250110,140300,478389340,3125,3125,3125,3125,0
|
|
20250110,140200,478389340,3125,3125,3125,3125,243
|
|
20250110,140100,477629965,3125,3120,3125,3120,216
|
|
20250110,140000,476955200,3125,3125,3125,3125,473
|
|
20250110,135900,475477075,3125,3120,3125,3120,104
|
|
20250110,135800,475152575,3125,3125,3125,3125,201
|
|
20250110,135700,474524450,3120,3125,3125,3120,334
|
|
20250110,135600,473480935,3125,3125,3125,3125,219
|
|
20250110,135500,472796560,3125,3120,3125,3120,208
|
|
20250110,135400,472146610,3120,3120,3120,3120,640
|
|
20250110,135300,470149810,3120,3120,3120,3120,229
|
|
20250110,135200,469435330,3120,3120,3120,3120,0
|
|
20250110,135100,469435330,3120,3120,3120,3120,2187
|
|
20250110,135000,462611890,3120,3120,3120,3120,176
|
|
20250110,134900,462062770,3120,3120,3120,3120,288
|
|
20250110,134800,461164210,3120,3120,3120,3120,433
|
|
20250110,134700,459813250,3120,3125,3125,3120,383
|
|
20250110,134600,458617000,3120,3120,3120,3120,1029
|
|
20250110,134500,455406520,3120,3115,3120,3115,1158
|
|
20250110,134400,451793805,3120,3115,3120,3115,972
|
|
20250110,134300,448762165,3120,3120,3120,3120,231
|
|
20250110,134200,448041445,3125,3125,3125,3125,0
|
|
20250110,134100,448041445,3125,3120,3125,3115,3474
|
|
20250110,134000,437204055,3130,3130,3130,3120,544
|
|
20250110,133900,435504835,3120,3130,3130,3120,540
|
|
20250110,133800,433819995,3125,3125,3125,3125,229
|
|
20250110,133700,433104370,3125,3120,3125,3120,3007
|
|
20250110,133600,423722515,3115,3120,3120,3115,594
|
|
20250110,133500,421870840,3120,3120,3120,3120,0
|
|
20250110,133400,421870840,3120,3110,3120,3110,230
|
|
20250110,133300,421153340,3120,3120,3120,3120,266
|
|
20250110,133200,420323420,3120,3120,3120,3120,191
|
|
20250110,133100,419727500,3120,3120,3120,3120,5
|
|
20250110,133000,419711900,3120,3115,3120,3115,1054
|
|
20250110,132900,416426905,3120,3120,3120,3120,287
|
|
20250110,132800,415531465,3125,3125,3125,3125,0
|
|
20250110,132700,415531465,3125,3120,3125,3120,367
|
|
20250110,132600,414384965,3125,3120,3125,3120,210
|
|
20250110,132500,413728765,3125,3125,3125,3125,271
|
|
20250110,132400,412881890,3125,3120,3125,3120,13
|
|
20250110,132300,412841315,3125,3125,3125,3125,278
|
|
20250110,132200,411972565,3125,3125,3125,3125,488
|
|
20250110,132100,410447565,3125,3120,3125,3120,1602
|
|
20250110,132000,405449315,3120,3120,3120,3120,278
|
|
20250110,131900,404581955,3120,3120,3120,3120,242
|
|
20250110,131800,403826915,3120,3120,3120,3120,2
|
|
20250110,131700,403820675,3115,3115,3115,3115,1
|
|
20250110,131600,403817560,3110,3120,3120,3110,859
|
|
20250110,131500,401142480,3120,3120,3120,3120,2
|
|
20250110,131400,401136240,3115,3115,3115,3115,1660
|
|
20250110,131300,395965340,3115,3115,3115,3115,300
|
|
20250110,131200,395030840,3115,3115,3115,3115,199
|
|
20250110,131100,394410955,3110,3115,3115,3110,312
|
|
20250110,131000,393440630,3110,3110,3110,3110,1006
|
|
20250110,130900,390311970,3110,3110,3110,3110,1000
|
|
20250110,130800,387201970,3110,3110,3110,3110,0
|
|
20250110,130700,387201970,3110,3110,3110,3110,0
|
|
20250110,130600,387201970,3110,3110,3110,3110,0
|
|
20250110,130500,387201970,3110,3105,3110,3105,1301
|
|
20250110,130400,383160160,3110,3110,3110,3110,0
|
|
20250110,130300,383160160,3110,3110,3110,3110,0
|
|
20250110,130200,383160160,3110,3110,3110,3110,165
|
|
20250110,130100,382647010,3110,3110,3110,3110,0
|
|
20250110,130000,382647010,3110,3110,3110,3110,0
|
|
20250110,125900,382647010,3110,3110,3110,3105,60
|
|
20250110,125800,382460660,3100,3100,3100,3100,963
|
|
20250110,125700,379475360,3110,3110,3110,3110,189
|
|
20250110,125600,378887570,3110,3110,3110,3110,6
|
|
20250110,125500,378868910,3100,3100,3100,3100,5
|
|
20250110,125400,378853410,3110,3110,3110,3110,0
|
|
20250110,125300,378853410,3110,3110,3110,3110,0
|
|
20250110,125200,378853410,3110,3105,3110,3105,351
|
|
20250110,125100,377763535,3105,3105,3105,3105,104
|
|
20250110,125000,377440615,3110,3105,3110,3105,24
|
|
20250110,124900,377366075,3110,3110,3110,3110,0
|
|
20250110,124800,377366075,3110,3110,3110,3110,3
|
|
20250110,124700,377356745,3105,3110,3110,3105,595
|
|
20250110,124600,375508300,3110,3110,3110,3110,0
|
|
20250110,124500,375508300,3110,3110,3110,3110,0
|
|
20250110,124400,375508300,3110,3110,3110,3110,6
|
|
20250110,124300,375489640,3105,3105,3105,3105,200
|
|
20250110,124200,374868640,3105,3105,3105,3105,2
|
|
20250110,124100,374862430,3110,3110,3110,3110,141
|
|
20250110,124000,374423920,3105,3105,3105,3105,140
|
|
20250110,123900,373989220,3105,3105,3105,3105,243
|
|
20250110,123800,373234705,3105,3105,3105,3105,0
|
|
20250110,123700,373234705,3105,3110,3110,3105,749
|
|
20250110,123600,370908115,3105,3105,3105,3105,0
|
|
20250110,123500,370908115,3105,3110,3110,3105,1682
|
|
20250110,123400,365685155,3110,3110,3110,3110,0
|
|
20250110,123300,365685155,3110,3110,3110,3110,10
|
|
20250110,123200,365654055,3110,3110,3110,3110,11
|
|
20250110,123100,365619845,3110,3110,3110,3110,0
|
|
20250110,123000,365619845,3110,3110,3110,3110,0
|
|
20250110,122900,365619845,3110,3110,3110,3110,0
|
|
20250110,122800,365619845,3110,3110,3110,3110,0
|
|
20250110,122700,365619845,3110,3110,3110,3110,189
|
|
20250110,122600,365032055,3105,3110,3110,3105,318
|
|
20250110,122500,364043360,3105,3105,3105,3105,10
|
|
20250110,122400,364012310,3100,3100,3100,3100,25
|
|
20250110,122300,363934810,3100,3100,3100,3100,15
|
|
20250110,122200,363888310,3100,3100,3100,3100,0
|
|
20250110,122100,363888310,3100,3100,3100,3100,0
|
|
20250110,122000,363888310,3100,3100,3100,3100,1000
|
|
20250110,121900,360788310,3110,3110,3110,3110,0
|
|
20250110,121800,360788310,3110,3100,3110,3100,231
|
|
20250110,121700,360070320,3110,3110,3110,3110,0
|
|
20250110,121600,360070320,3110,3110,3110,3110,0
|
|
20250110,121500,360070320,3110,3110,3110,3110,0
|
|
20250110,121400,360070320,3110,3110,3110,3110,18
|
|
20250110,121300,360014340,3110,3110,3110,3110,0
|
|
20250110,121200,360014340,3110,3100,3110,3100,661
|
|
20250110,121100,357958640,3110,3110,3110,3110,0
|
|
20250110,121000,357958640,3110,3110,3110,3110,0
|
|
20250110,120900,357958640,3110,3110,3110,3110,0
|
|
20250110,120800,357958640,3110,3110,3110,3110,0
|
|
20250110,120700,357958640,3110,3110,3110,3110,0
|
|
20250110,120600,357958640,3110,3110,3110,3110,0
|
|
20250110,120500,357958640,3110,3110,3110,3110,0
|
|
20250110,120400,357958640,3110,3110,3110,3110,0
|
|
20250110,120300,357958640,3110,3110,3110,3110,0
|
|
20250110,120200,357958640,3110,3100,3110,3100,273
|
|
20250110,120100,357110080,3110,3105,3110,3105,261
|
|
20250110,120000,356299655,3110,3110,3110,3110,7
|
|
20250110,115900,356277885,3105,3110,3110,3105,979
|
|
20250110,115800,353237690,3110,3105,3110,3105,1020
|
|
20250110,115700,350070585,3105,3090,3105,3090,7933
|
|
20250110,115600,325470405,3100,3100,3100,3100,0
|
|
20250110,115500,325470405,3100,3100,3100,3100,0
|
|
20250110,115400,325470405,3100,3100,3100,3100,0
|
|
20250110,115300,325470405,3100,3100,3100,3100,161
|
|
20250110,115200,324971305,3100,3095,3100,3095,12
|
|
20250110,115100,324934155,3095,3095,3095,3095,299
|
|
20250110,115000,324008750,3095,3095,3095,3095,4
|
|
20250110,114900,323996370,3090,3090,3090,3090,1
|
|
20250110,114800,323993280,3095,3095,3095,3095,1
|
|
20250110,114700,323990185,3095,3100,3100,3095,546
|
|
20250110,114600,322299345,3100,3100,3100,3100,0
|
|
20250110,114500,322299345,3100,3100,3100,3100,0
|
|
20250110,114400,322299345,3100,3095,3100,3095,6
|
|
20250110,114300,322280765,3100,3100,3100,3100,10
|
|
20250110,114200,322249765,3100,3100,3100,3100,0
|
|
20250110,114100,322249765,3100,3100,3100,3095,249
|
|
20250110,114000,321477975,3100,3100,3100,3100,0
|
|
20250110,113900,321477975,3100,3100,3100,3100,0
|
|
20250110,113800,321477975,3100,3100,3100,3100,0
|
|
20250110,113700,321477975,3100,3100,3100,3100,0
|
|
20250110,113600,321477975,3100,3100,3100,3100,0
|
|
20250110,113500,321477975,3100,3100,3100,3100,0
|
|
20250110,113400,321477975,3100,3100,3100,3100,0
|
|
20250110,113300,321477975,3100,3100,3100,3100,0
|
|
20250110,113200,321477975,3100,3100,3100,3100,0
|
|
20250110,113100,321477975,3100,3100,3100,3100,0
|
|
20250110,113000,321477975,3100,3100,3100,3100,2
|
|
20250110,112900,321471775,3100,3090,3100,3090,388
|
|
20250110,112800,320270965,3100,3095,3100,3095,5
|
|
20250110,112700,320255485,3095,3095,3095,3095,1
|
|
20250110,112600,320252390,3100,3100,3100,3100,0
|
|
20250110,112500,320252390,3100,3100,3100,3100,5
|
|
20250110,112400,320236890,3100,3100,3100,3100,0
|
|
20250110,112300,320236890,3100,3100,3100,3100,0
|
|
20250110,112200,320236890,3100,3100,3100,3100,0
|
|
20250110,112100,320236890,3100,3100,3100,3100,0
|
|
20250110,112000,320236890,3100,3100,3100,3100,335
|
|
20250110,111900,319198390,3100,3090,3100,3085,4581
|
|
20250110,111800,305045545,3100,3100,3100,3100,0
|
|
20250110,111700,305045545,3100,3100,3100,3090,1012
|
|
20250110,111600,301918320,3095,3095,3095,3095,295
|
|
20250110,111500,301005295,3095,3100,3100,3095,389
|
|
20250110,111400,299800395,3100,3100,3100,3100,96
|
|
20250110,111300,299502795,3100,3100,3100,3100,6
|
|
20250110,111200,299484195,3095,3095,3095,3095,0
|
|
20250110,111100,299484195,3095,3095,3095,3095,355
|
|
20250110,111000,298385470,3095,3095,3095,3095,193
|
|
20250110,110900,297788135,3095,3095,3095,3095,2
|
|
20250110,110800,297781945,3095,3095,3095,3085,458
|
|
20250110,110700,296368795,3095,3095,3095,3095,5
|
|
20250110,110600,296353320,3090,3090,3090,3090,150
|
|
20250110,110500,295889820,3095,3095,3095,3095,0
|
|
20250110,110400,295889820,3095,3090,3095,3090,43
|
|
20250110,110300,295756915,3090,3090,3090,3090,121
|
|
20250110,110200,295383025,3095,3095,3095,3095,623
|
|
20250110,110100,293454840,3095,3095,3095,3095,6
|
|
20250110,110000,293436270,3090,3090,3095,3090,655
|
|
20250110,105900,291411900,3095,3095,3095,3095,2
|
|
20250110,105800,291405710,3090,3085,3090,3085,532
|
|
20250110,105700,289764480,3090,3090,3090,3090,787
|
|
20250110,105600,287332650,3090,3090,3090,3090,37
|
|
20250110,105500,287218320,3095,3095,3095,3095,2
|
|
20250110,105400,287212130,3090,3090,3090,3090,0
|
|
20250110,105300,287212130,3090,3090,3090,3090,651
|
|
20250110,105200,285200540,3095,3095,3095,3095,189
|
|
20250110,105100,284615585,3095,3095,3095,3095,0
|
|
20250110,105000,284615585,3095,3095,3095,3095,0
|
|
20250110,104900,284615585,3095,3095,3095,3095,2
|
|
20250110,104800,284609395,3090,3090,3095,3090,10
|
|
20250110,104700,284578480,3095,3095,3095,3095,0
|
|
20250110,104600,284578480,3095,3095,3095,3095,639
|
|
20250110,104500,282600775,3095,3090,3095,3090,5
|
|
20250110,104400,282585315,3090,3090,3090,3090,4194
|
|
20250110,104300,269625855,3090,3090,3090,3090,191
|
|
20250110,104200,269035665,3085,3080,3085,3080,168
|
|
20250110,104100,268518055,3080,3080,3085,3080,55
|
|
20250110,104000,268348600,3080,3090,3090,3080,52
|
|
20250110,103900,268188420,3085,3085,3085,3085,2300
|
|
20250110,103800,261092920,3085,3075,3085,3075,2308
|
|
20250110,103700,253992165,3075,3085,3085,3075,45
|
|
20250110,103600,253853740,3080,3080,3080,3080,1409
|
|
20250110,103500,249514020,3085,3075,3085,3075,710
|
|
20250110,103400,247330670,3085,3085,3085,3085,189
|
|
20250110,103300,246747605,3080,3080,3085,3075,3555
|
|
20250110,103200,235812910,3080,3080,3080,3080,0
|
|
20250110,103100,235812910,3080,3080,3080,3080,600
|
|
20250110,103000,233964910,3090,3090,3090,3080,896
|
|
20250110,102900,231203270,3080,3080,3080,3080,332
|
|
20250110,102800,230180710,3090,3090,3090,3090,0
|
|
20250110,102700,230180710,3090,3085,3090,3085,1201
|
|
20250110,102600,226474670,3085,3085,3085,3080,912
|
|
20250110,102500,223665650,3085,3085,3085,3085,100
|
|
20250110,102400,223357150,3085,3085,3085,3085,0
|
|
20250110,102300,223357150,3085,3085,3085,3085,159
|
|
20250110,102200,222866635,3085,3085,3085,3080,2523
|
|
20250110,102100,215095730,3090,3090,3090,3090,4
|
|
20250110,102000,215083370,3080,3085,3090,3080,1451
|
|
20250110,101900,210611675,3080,3080,3080,3080,30
|
|
20250110,101800,210519275,3085,3090,3090,3085,2
|
|
20250110,101700,210513100,3090,3085,3090,3085,2295
|
|
20250110,101600,203431550,3085,3085,3085,3085,60
|
|
20250110,101500,203246450,3085,3090,3090,3085,83
|
|
20250110,101400,202990390,3090,3090,3090,3090,0
|
|
20250110,101300,202990390,3090,3090,3090,3090,61
|
|
20250110,101200,202801900,3090,3085,3090,3085,1865
|
|
20250110,101100,197047885,3090,3090,3090,3090,0
|
|
20250110,101000,197047885,3090,3090,3090,3090,7
|
|
20250110,100900,197026255,3085,3085,3085,3085,277
|
|
20250110,100800,196171710,3080,3085,3085,3080,286
|
|
20250110,100700,195289405,3085,3090,3090,3085,151
|
|
20250110,100600,194823565,3085,3090,3090,3080,21
|
|
20250110,100500,194758765,3085,3085,3085,3085,0
|
|
20250110,100400,194758765,3085,3080,3085,3080,286
|
|
20250110,100300,193876955,3080,3085,3085,3080,1936
|
|
20250110,100200,187914045,3085,3085,3085,3085,1854
|
|
20250110,100100,182194455,3085,3085,3085,3085,0
|
|
20250110,100000,182194455,3085,3085,3085,3085,1900
|
|
20250110,095900,176332955,3085,3085,3085,3085,1599
|
|
20250110,095800,171400040,3085,3085,3085,3085,5
|
|
20250110,095700,171384615,3090,3085,3090,3085,1169
|
|
20250110,095600,167776600,3090,3085,3090,3085,88
|
|
20250110,095500,167505115,3085,3095,3095,3085,306
|
|
20250110,095400,166561045,3085,3085,3085,3085,1
|
|
20250110,095300,166557960,3085,3085,3085,3085,0
|
|
20250110,095200,166557960,3085,3085,3085,3085,1378
|
|
20250110,095100,162306830,3095,3090,3095,3090,500
|
|
20250110,095000,160761400,3090,3090,3090,3090,11
|
|
20250110,094900,160727410,3085,3085,3085,3085,100
|
|
20250110,094800,160418910,3090,3090,3090,3090,0
|
|
20250110,094700,160418910,3090,3090,3090,3090,0
|
|
20250110,094600,160418910,3090,3090,3090,3090,0
|
|
20250110,094500,160418910,3090,3090,3090,3090,1
|
|
20250110,094400,160415820,3090,3080,3090,3080,146
|
|
20250110,094300,159966080,3080,3080,3080,3080,1900
|
|
20250110,094200,154114080,3085,3085,3085,3085,6
|
|
20250110,094100,154095570,3080,3085,3085,3080,11
|
|
20250110,094000,154061655,3085,3080,3085,3075,3955
|
|
20250110,093900,141883745,3080,3080,3080,3080,792
|
|
20250110,093800,139444385,3085,3085,3085,3085,1220
|
|
20250110,093700,135680685,3085,3080,3085,3080,2041
|
|
20250110,093600,129394305,3085,3090,3095,3085,3261
|
|
20250110,093500,119326755,3095,3095,3095,3095,6
|
|
20250110,093400,119308185,3095,3095,3095,3085,532
|
|
20250110,093300,117666665,3095,3095,3095,3095,4
|
|
20250110,093200,117654285,3095,3080,3095,3080,13
|
|
20250110,093100,117614200,3080,3095,3095,3080,2253
|
|
20250110,093000,110665985,3100,3090,3105,3090,1398
|
|
20250110,092900,106346000,3090,3095,3095,3090,500
|
|
20250110,092800,104800945,3095,3095,3095,3095,660
|
|
20250110,092700,102758245,3095,3095,3095,3095,559
|
|
20250110,092600,101028140,3095,3105,3105,3095,2589
|
|
20250110,092500,93014985,3100,3100,3100,3100,40
|
|
20250110,092400,92890985,3100,3100,3100,3100,1032
|
|
20250110,092300,89691785,3100,3100,3100,3100,1000
|
|
20250110,092200,86591785,3105,3105,3115,3105,253
|
|
20250110,092100,85805710,3100,3100,3100,3100,4373
|
|
20250110,092000,72249410,3105,3110,3110,3105,455
|
|
20250110,091900,70835885,3110,3110,3110,3110,169
|
|
20250110,091800,70310295,3110,3105,3110,3105,1530
|
|
20250110,091700,65559145,3110,3110,3110,3110,1
|
|
20250110,091600,65556035,3110,3110,3110,3110,309
|
|
20250110,091500,64595045,3110,3110,3110,3100,410
|
|
20250110,091400,63320945,3110,3105,3110,3105,310
|
|
20250110,091300,62358345,3100,3100,3120,3100,2206
|
|
20250110,091200,55516230,3120,3105,3120,3105,1666
|
|
20250110,091100,50335605,3120,3115,3120,3115,2442
|
|
20250110,091000,42717230,3120,3120,3120,3120,0
|
|
20250110,090900,42717230,3120,3120,3120,3120,348
|
|
20250110,090800,41631470,3110,3100,3110,3100,240
|
|
20250110,090700,40886070,3100,3095,3105,3095,735
|
|
20250110,090600,38606875,3095,3095,3095,3095,0
|
|
20250110,090500,38606875,3095,3095,3105,3095,1315
|
|
20250110,090400,34534850,3095,3100,3100,3095,1599
|
|
20250110,090300,29578735,3105,3125,3125,3105,5751
|
|
20250110,090200,11710545,3130,3130,3130,3130,2
|
|
20250110,090100,11704285,3100,3115,3115,3100,3270
|
|
20250110,090000,1536720,3120,3135,3135,3120,491
|