598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,185500,963234270,3135,3135,3135,3135,15190
|
|
20250115,185400,963234270,3135,3135,3135,3135,0
|
|
20250115,185300,963234270,3135,3135,3135,3135,0
|
|
20250115,185200,963234270,3135,3135,3135,3135,0
|
|
20250115,185100,963234270,3135,3135,3135,3135,0
|
|
20250115,185000,963234270,3135,3135,3135,3135,0
|
|
20250115,184900,963234270,3135,3135,3135,3135,0
|
|
20250115,184800,963234270,3135,3135,3135,3135,0
|
|
20250115,184700,963234270,3135,3135,3135,3135,0
|
|
20250115,184600,963234270,3135,3135,3135,3135,0
|
|
20250115,184500,963234270,3135,3135,3135,3135,0
|
|
20250115,184400,963234270,3135,3135,3135,3135,0
|
|
20250115,184300,963234270,3135,3135,3135,3135,0
|
|
20250115,184200,963234270,3135,3135,3135,3135,0
|
|
20250115,184100,963234270,3135,3135,3135,3135,0
|
|
20250115,184000,963234270,3135,3135,3135,3135,0
|
|
20250115,183900,963234270,3135,3135,3135,3135,0
|
|
20250115,183800,963234270,3135,3135,3135,3135,0
|
|
20250115,183700,963234270,3135,3135,3135,3135,0
|
|
20250115,183600,963234270,3135,3135,3135,3135,0
|
|
20250115,183500,963234270,3135,3135,3135,3135,0
|
|
20250115,183400,963234270,3135,3135,3135,3135,0
|
|
20250115,183300,963234270,3135,3135,3135,3135,0
|
|
20250115,183200,963234270,3135,3135,3135,3135,0
|
|
20250115,183100,963234270,3135,3135,3135,3135,0
|
|
20250115,183000,963234270,3135,3135,3135,3135,0
|
|
20250115,182900,963234270,3135,3135,3135,3135,0
|
|
20250115,182800,963234270,3135,3135,3135,3135,0
|
|
20250115,182700,963234270,3135,3135,3135,3135,0
|
|
20250115,182600,963234270,3135,3135,3135,3135,0
|
|
20250115,182500,963234270,3135,3135,3135,3135,15190
|
|
20250115,182400,963234270,3135,3135,3135,3135,0
|
|
20250115,182300,963234270,3135,3135,3135,3135,0
|
|
20250115,182200,963234270,3135,3135,3135,3135,0
|
|
20250115,182100,963234270,3135,3135,3135,3135,0
|
|
20250115,182000,963234270,3135,3135,3135,3135,0
|
|
20250115,181900,963234270,3135,3135,3135,3135,0
|
|
20250115,181800,963234270,3135,3135,3135,3135,0
|
|
20250115,181700,963234270,3135,3135,3135,3135,0
|
|
20250115,181600,963234270,3135,3135,3135,3135,0
|
|
20250115,181500,963234270,3135,3135,3135,3135,0
|
|
20250115,181400,963234270,3135,3135,3135,3135,0
|
|
20250115,181300,963234270,3135,3135,3135,3135,0
|
|
20250115,181200,963234270,3135,3135,3135,3135,0
|
|
20250115,181100,963234270,3135,3135,3135,3135,0
|
|
20250115,181000,963234270,3135,3135,3135,3135,0
|
|
20250115,180900,963234270,3135,3135,3135,3135,0
|
|
20250115,180800,963234270,3135,3135,3135,3135,0
|
|
20250115,180700,963234270,3135,3135,3135,3135,0
|
|
20250115,180600,963234270,3135,3135,3135,3135,0
|
|
20250115,180500,963234270,3135,3135,3135,3135,0
|
|
20250115,180400,963234270,3135,3135,3135,3135,0
|
|
20250115,180300,963234270,3135,3135,3135,3135,0
|
|
20250115,180200,963234270,3135,3135,3135,3135,0
|
|
20250115,180100,963234270,3135,3135,3135,3135,0
|
|
20250115,180000,963234270,3135,3135,3135,3135,0
|
|
20250115,175900,963234270,3135,3135,3135,3135,0
|
|
20250115,175800,963234270,3135,3135,3135,3135,0
|
|
20250115,175700,963234270,3135,3135,3135,3135,0
|
|
20250115,175600,963234270,3135,3135,3135,3135,0
|
|
20250115,175500,963234270,3135,3135,3135,3135,15190
|
|
20250115,175400,963234270,3135,3135,3135,3135,0
|
|
20250115,175300,963234270,3135,3135,3135,3135,0
|
|
20250115,175200,963234270,3135,3135,3135,3135,0
|
|
20250115,175100,963234270,3135,3135,3135,3135,0
|
|
20250115,175000,963234270,3135,3135,3135,3135,0
|
|
20250115,174900,963234270,3135,3135,3135,3135,0
|
|
20250115,174800,963234270,3135,3135,3135,3135,0
|
|
20250115,174700,963234270,3135,3135,3135,3135,0
|
|
20250115,174600,963234270,3135,3135,3135,3135,0
|
|
20250115,174500,963234270,3135,3135,3135,3135,0
|
|
20250115,174400,963234270,3135,3135,3135,3135,0
|
|
20250115,174300,963234270,3135,3135,3135,3135,0
|
|
20250115,174200,963234270,3135,3135,3135,3135,0
|
|
20250115,174100,963234270,3135,3135,3135,3135,0
|
|
20250115,174000,963234270,3135,3135,3135,3135,0
|
|
20250115,173900,963234270,3135,3135,3135,3135,0
|
|
20250115,173800,963234270,3135,3135,3135,3135,0
|
|
20250115,173700,963234270,3135,3135,3135,3135,0
|
|
20250115,173600,963234270,3135,3135,3135,3135,0
|
|
20250115,173500,963234270,3135,3135,3135,3135,0
|
|
20250115,173400,963234270,3135,3135,3135,3135,0
|
|
20250115,173300,963234270,3135,3135,3135,3135,0
|
|
20250115,173200,963234270,3135,3135,3135,3135,0
|
|
20250115,173100,963234270,3135,3135,3135,3135,0
|
|
20250115,173000,963234270,3135,3135,3135,3135,0
|
|
20250115,172900,963234270,3135,3135,3135,3135,0
|
|
20250115,172800,963234270,3135,3135,3135,3135,0
|
|
20250115,172700,963234270,3135,3135,3135,3135,0
|
|
20250115,172600,963234270,3135,3135,3135,3135,0
|
|
20250115,172500,963234270,3135,3135,3135,3135,15190
|
|
20250115,172400,963234270,3135,3135,3135,3135,0
|
|
20250115,172300,963234270,3135,3135,3135,3135,0
|
|
20250115,172200,963234270,3135,3135,3135,3135,0
|
|
20250115,172100,963234270,3135,3135,3135,3135,0
|
|
20250115,172000,963234270,3135,3135,3135,3135,0
|
|
20250115,171900,963234270,3135,3135,3135,3135,0
|
|
20250115,171800,963234270,3135,3135,3135,3135,0
|
|
20250115,171700,963234270,3135,3135,3135,3135,0
|
|
20250115,171600,963234270,3135,3135,3135,3135,0
|
|
20250115,171500,963234270,3135,3135,3135,3135,0
|
|
20250115,171400,963234270,3135,3135,3135,3135,0
|
|
20250115,171300,963234270,3135,3135,3135,3135,0
|
|
20250115,171200,963234270,3135,3135,3135,3135,0
|
|
20250115,171100,963234270,3135,3135,3135,3135,0
|
|
20250115,171000,963234270,3135,3135,3135,3135,0
|
|
20250115,170900,963234270,3135,3135,3135,3135,0
|
|
20250115,170800,963234270,3135,3135,3135,3135,0
|
|
20250115,170700,963234270,3135,3135,3135,3135,0
|
|
20250115,170600,963234270,3135,3135,3135,3135,0
|
|
20250115,170500,963234270,3135,3135,3135,3135,0
|
|
20250115,170400,963234270,3135,3135,3135,3135,0
|
|
20250115,170300,963234270,3135,3135,3135,3135,0
|
|
20250115,170200,963234270,3135,3135,3135,3135,0
|
|
20250115,170100,963234270,3135,3135,3135,3135,0
|
|
20250115,170000,963234270,3135,3135,3135,3135,0
|
|
20250115,165900,963234270,3135,3135,3135,3135,0
|
|
20250115,165800,963234270,3135,3135,3135,3135,0
|
|
20250115,165700,963234270,3135,3135,3135,3135,0
|
|
20250115,165600,963234270,3135,3135,3135,3135,0
|
|
20250115,165500,963234270,3135,3135,3135,3135,15190
|
|
20250115,165400,963234270,3135,3135,3135,3135,0
|
|
20250115,165300,963234270,3135,3135,3135,3135,0
|
|
20250115,165200,963234270,3135,3135,3135,3135,0
|
|
20250115,165100,963234270,3135,3135,3135,3135,0
|
|
20250115,165000,963234270,3135,3135,3135,3135,0
|
|
20250115,164900,963234270,3135,3135,3135,3135,0
|
|
20250115,164800,963234270,3135,3135,3135,3135,0
|
|
20250115,164700,963234270,3135,3135,3135,3135,0
|
|
20250115,164600,963234270,3135,3135,3135,3135,0
|
|
20250115,164500,963234270,3135,3135,3135,3135,0
|
|
20250115,164400,963234270,3135,3135,3135,3135,0
|
|
20250115,164300,963234270,3135,3135,3135,3135,0
|
|
20250115,164200,963234270,3135,3135,3135,3135,0
|
|
20250115,164100,963234270,3135,3135,3135,3135,0
|
|
20250115,164000,963234270,3135,3135,3135,3135,0
|
|
20250115,163900,963234270,3135,3135,3135,3135,0
|
|
20250115,163800,963234270,3135,3135,3135,3135,0
|
|
20250115,163700,963234270,3135,3135,3135,3135,0
|
|
20250115,163600,963234270,3135,3135,3135,3135,0
|
|
20250115,163500,963234270,3135,3135,3135,3135,0
|
|
20250115,163400,963234270,3135,3135,3135,3135,0
|
|
20250115,163300,963234270,3135,3135,3135,3135,0
|
|
20250115,163200,963234270,3135,3135,3135,3135,0
|
|
20250115,163100,963234270,3135,3135,3135,3135,0
|
|
20250115,163000,963234270,3135,3135,3135,3135,0
|
|
20250115,162900,963234270,3135,3135,3135,3135,0
|
|
20250115,162800,963234270,3135,3135,3135,3135,0
|
|
20250115,162700,963234270,3135,3135,3135,3135,0
|
|
20250115,162600,963234270,3135,3135,3135,3135,0
|
|
20250115,162500,963234270,3135,3135,3135,3135,15190
|
|
20250115,162400,963234270,3135,3135,3135,3135,0
|
|
20250115,162300,963234270,3135,3135,3135,3135,0
|
|
20250115,162200,963234270,3135,3135,3135,3135,0
|
|
20250115,162100,963234270,3135,3135,3135,3135,0
|
|
20250115,162000,963234270,3135,3135,3135,3135,0
|
|
20250115,161900,963234270,3135,3135,3135,3135,0
|
|
20250115,161800,963234270,3135,3135,3135,3135,0
|
|
20250115,161700,963234270,3135,3135,3135,3135,0
|
|
20250115,161600,963234270,3135,3135,3135,3135,0
|
|
20250115,161500,963234270,3135,3135,3135,3135,0
|
|
20250115,161400,963234270,3135,3135,3135,3135,0
|
|
20250115,161300,963234270,3135,3135,3135,3135,0
|
|
20250115,161200,963234270,3135,3135,3135,3135,0
|
|
20250115,161100,963234270,3135,3135,3135,3135,0
|
|
20250115,161000,963234270,3135,3135,3135,3135,0
|
|
20250115,160900,963234270,3135,3135,3135,3135,0
|
|
20250115,160800,963234270,3135,3135,3135,3135,0
|
|
20250115,160700,963234270,3135,3135,3135,3135,0
|
|
20250115,160600,963234270,3135,3135,3135,3135,0
|
|
20250115,160500,963234270,3135,3135,3135,3135,0
|
|
20250115,160400,963234270,3135,3135,3135,3135,0
|
|
20250115,160300,963234270,3135,3135,3135,3135,0
|
|
20250115,160200,963234270,3135,3135,3135,3135,0
|
|
20250115,160100,963234270,3135,3135,3135,3135,0
|
|
20250115,160000,963234270,3135,3135,3135,3135,0
|
|
20250115,155900,963234270,3135,3135,3135,3135,0
|
|
20250115,155800,963234270,3135,3135,3135,3135,0
|
|
20250115,155700,963234270,3135,3135,3135,3135,0
|
|
20250115,155600,963234270,3135,3135,3135,3135,0
|
|
20250115,155500,963234270,3135,3135,3135,3135,15190
|
|
20250115,155400,963234270,3135,3135,3135,3135,0
|
|
20250115,155300,963234270,3135,3135,3135,3135,0
|
|
20250115,155200,963234270,3135,3135,3135,3135,0
|
|
20250115,155100,963234270,3135,3135,3135,3135,0
|
|
20250115,155000,963234270,3135,3135,3135,3135,0
|
|
20250115,154900,963234270,3135,3135,3135,3135,0
|
|
20250115,154800,963234270,3135,3135,3135,3135,0
|
|
20250115,154700,963234270,3135,3135,3135,3135,0
|
|
20250115,154600,963234270,3135,3135,3135,3135,0
|
|
20250115,154500,963234270,3135,3135,3135,3135,0
|
|
20250115,154400,963234270,3135,3135,3135,3135,0
|
|
20250115,154300,963234270,3135,3135,3135,3135,0
|
|
20250115,154200,963234270,3135,3135,3135,3135,0
|
|
20250115,154100,963234270,3135,3135,3135,3135,0
|
|
20250115,154000,963234270,3135,3135,3135,3135,0
|
|
20250115,153900,963234270,3135,3135,3135,3135,0
|
|
20250115,153800,963234270,3135,3135,3135,3135,0
|
|
20250115,153700,963234270,3135,3135,3135,3135,0
|
|
20250115,153600,963234270,3135,3135,3135,3135,0
|
|
20250115,153500,963234270,3135,3135,3135,3135,0
|
|
20250115,153400,963234270,3135,3135,3135,3135,0
|
|
20250115,153300,963234270,3135,3135,3135,3135,0
|
|
20250115,153200,963234270,3135,3135,3135,3135,0
|
|
20250115,153100,963234270,3135,3135,3135,3135,0
|
|
20250115,153000,963234270,3135,3135,3135,3135,15190
|
|
20250115,152900,915613620,3150,3150,3150,3150,0
|
|
20250115,152800,915613620,3150,3150,3150,3150,0
|
|
20250115,152700,915613620,3150,3150,3150,3150,0
|
|
20250115,152600,915613620,3150,3150,3150,3150,0
|
|
20250115,152500,915613620,3150,3150,3150,3150,0
|
|
20250115,152400,915613620,3150,3150,3150,3150,0
|
|
20250115,152300,915613620,3150,3150,3150,3150,0
|
|
20250115,152200,915613620,3150,3150,3150,3150,0
|
|
20250115,152100,915613620,3150,3150,3150,3150,0
|
|
20250115,152000,915613620,3150,3150,3150,3150,0
|
|
20250115,151900,915613620,3150,3150,3150,3145,534
|
|
20250115,151800,913934160,3150,3150,3150,3150,546
|
|
20250115,151700,912214260,3150,3150,3150,3150,202
|
|
20250115,151600,911577960,3150,3155,3155,3145,186
|
|
20250115,151500,910992815,3145,3150,3150,3145,1405
|
|
20250115,151400,906567575,3145,3145,3145,3145,0
|
|
20250115,151300,906567575,3145,3145,3145,3140,1083
|
|
20250115,151200,903163590,3150,3150,3150,3150,400
|
|
20250115,151100,901903590,3150,3150,3150,3150,302
|
|
20250115,151000,900952290,3150,3150,3150,3150,290
|
|
20250115,150900,900038790,3150,3150,3150,3150,0
|
|
20250115,150800,900038790,3150,3140,3150,3140,47
|
|
20250115,150700,899891165,3150,3150,3150,3150,3
|
|
20250115,150600,899881715,3150,3150,3150,3140,106
|
|
20250115,150500,899548815,3150,3140,3150,3140,1466
|
|
20250115,150400,894940715,3150,3150,3150,3140,2853
|
|
20250115,150300,885979740,3155,3155,3155,3155,0
|
|
20250115,150200,885979740,3155,3155,3155,3155,10
|
|
20250115,150100,885948190,3140,3145,3155,3140,1827
|
|
20250115,150000,880202635,3145,3145,3145,3145,2
|
|
20250115,145900,880196345,3155,3155,3155,3155,1
|
|
20250115,145800,880193190,3145,3150,3155,3145,1429
|
|
20250115,145700,875698690,3150,3150,3150,3150,2510
|
|
20250115,145600,867792190,3155,3155,3155,3155,0
|
|
20250115,145500,867792190,3155,3155,3155,3155,16
|
|
20250115,145400,867741710,3155,3150,3155,3150,80
|
|
20250115,145300,867489460,3155,3155,3155,3155,55
|
|
20250115,145200,867315935,3150,3150,3150,3150,0
|
|
20250115,145100,867315935,3150,3150,3150,3150,111
|
|
20250115,145000,866966285,3150,3155,3155,3150,2171
|
|
20250115,144900,860127135,3155,3150,3155,3150,82
|
|
20250115,144800,859868735,3155,3150,3155,3150,487
|
|
20250115,144700,858334180,3160,3150,3160,3150,555
|
|
20250115,144600,856585890,3160,3160,3160,3160,0
|
|
20250115,144500,856585890,3160,3155,3160,3150,3541
|
|
20250115,144400,845424560,3155,3155,3155,3155,6
|
|
20250115,144300,845405630,3155,3150,3155,3150,408
|
|
20250115,144200,844118590,3155,3155,3155,3155,50
|
|
20250115,144100,843960840,3150,3155,3155,3150,225
|
|
20250115,144000,843252040,3155,3160,3160,3155,20
|
|
20250115,143900,843188890,3150,3160,3160,3150,1142
|
|
20250115,143800,839590740,3160,3160,3160,3160,1
|
|
20250115,143700,839587580,3155,3155,3155,3155,100
|
|
20250115,143600,839272080,3160,3150,3160,3150,734
|
|
20250115,143500,836957030,3155,3155,3155,3155,309
|
|
20250115,143400,835982135,3160,3160,3160,3160,0
|
|
20250115,143300,835982135,3160,3155,3160,3155,1001
|
|
20250115,143200,832823975,3155,3155,3155,3155,107
|
|
20250115,143100,832486390,3160,3160,3160,3160,0
|
|
20250115,143000,832486390,3160,3155,3160,3150,5545
|
|
20250115,142900,815003030,3160,3160,3160,3160,167
|
|
20250115,142800,814475310,3155,3155,3155,3155,0
|
|
20250115,142700,814475310,3155,3155,3155,3155,0
|
|
20250115,142600,814475310,3155,3160,3160,3155,539
|
|
20250115,142500,812774700,3160,3160,3160,3160,168
|
|
20250115,142400,812243820,3160,3160,3160,3160,218
|
|
20250115,142300,811554940,3160,3160,3160,3160,468
|
|
20250115,142200,810076060,3160,3155,3160,3155,320
|
|
20250115,142100,809065945,3160,3160,3160,3160,583
|
|
20250115,142000,807223665,3160,3160,3160,3160,640
|
|
20250115,141900,805201265,3160,3160,3160,3160,0
|
|
20250115,141800,805201265,3160,3155,3160,3155,381
|
|
20250115,141700,803998805,3155,3155,3155,3155,70
|
|
20250115,141600,803777955,3155,3155,3160,3155,360
|
|
20250115,141500,802642105,3160,3155,3160,3155,104
|
|
20250115,141400,802313965,3165,3155,3165,3150,7836
|
|
20250115,141300,777590635,3165,3165,3165,3165,69
|
|
20250115,141200,777372250,3165,3160,3165,3160,550
|
|
20250115,141100,775634000,3165,3165,3165,3165,0
|
|
20250115,141000,775634000,3165,3160,3165,3160,3096
|
|
20250115,140900,765849770,3160,3160,3160,3160,0
|
|
20250115,140800,765849770,3160,3160,3160,3160,10
|
|
20250115,140700,765818170,3160,3155,3160,3155,2867
|
|
20250115,140600,756772480,3160,3160,3160,3160,210
|
|
20250115,140500,756108880,3160,3160,3160,3160,1505
|
|
20250115,140400,751353080,3165,3165,3165,3165,73
|
|
20250115,140300,751122035,3165,3160,3165,3160,108
|
|
20250115,140200,750780490,3160,3160,3160,3160,200
|
|
20250115,140100,750148490,3160,3160,3165,3160,1694
|
|
20250115,140000,744795230,3160,3160,3160,3160,0
|
|
20250115,135900,744795230,3160,3160,3160,3160,1000
|
|
20250115,135800,741635230,3160,3160,3165,3160,1714
|
|
20250115,135700,736218950,3175,3170,3175,3170,1134
|
|
20250115,135600,732620075,3165,3165,3165,3165,61
|
|
20250115,135500,732427010,3160,3165,3165,3160,261
|
|
20250115,135400,731602245,3165,3165,3165,3165,438
|
|
20250115,135300,730215975,3170,3170,3170,3170,200
|
|
20250115,135200,729581975,3170,3165,3170,3165,3522
|
|
20250115,135100,718422650,3170,3170,3170,3170,0
|
|
20250115,135000,718422650,3170,3170,3170,3170,0
|
|
20250115,134900,718422650,3170,3170,3170,3170,518
|
|
20250115,134800,716780590,3170,3170,3170,3165,98
|
|
20250115,134700,716469935,3170,3170,3170,3170,11
|
|
20250115,134600,716435065,3170,3170,3170,3170,184
|
|
20250115,134500,715851785,3170,3165,3170,3165,2
|
|
20250115,134400,715845450,3170,3170,3170,3170,3048
|
|
20250115,134300,706183290,3170,3170,3170,3170,5413
|
|
20250115,134200,689024080,3170,3170,3170,3170,100
|
|
20250115,134100,688707080,3165,3165,3165,3165,110
|
|
20250115,134000,688358930,3165,3165,3165,3165,100
|
|
20250115,133900,688042430,3170,3170,3170,3170,0
|
|
20250115,133800,688042430,3170,3170,3170,3170,0
|
|
20250115,133700,688042430,3170,3170,3170,3170,0
|
|
20250115,133600,688042430,3170,3170,3170,3165,797
|
|
20250115,133500,685518125,3170,3170,3170,3170,1
|
|
20250115,133400,685514955,3170,3170,3170,3170,361
|
|
20250115,133300,684370585,3170,3170,3170,3170,655
|
|
20250115,133200,682294235,3170,3170,3170,3170,703
|
|
20250115,133100,680065725,3170,3170,3170,3170,1000
|
|
20250115,133000,676895725,3165,3165,3165,3165,200
|
|
20250115,132900,676262725,3165,3170,3170,3165,710
|
|
20250115,132800,674014570,3165,3170,3170,3165,1810
|
|
20250115,132700,668284900,3165,3165,3165,3165,200
|
|
20250115,132600,667651900,3170,3170,3170,3170,0
|
|
20250115,132500,667651900,3170,3170,3170,3170,200
|
|
20250115,132400,667017900,3170,3170,3170,3170,52
|
|
20250115,132300,666853060,3165,3165,3165,3165,1000
|
|
20250115,132200,663688060,3165,3165,3165,3165,0
|
|
20250115,132100,663688060,3165,3170,3170,3165,718
|
|
20250115,132000,661415580,3170,3170,3170,3165,533
|
|
20250115,131900,659726470,3165,3165,3165,3165,0
|
|
20250115,131800,659726470,3165,3165,3165,3165,0
|
|
20250115,131700,659726470,3165,3165,3165,3165,1383
|
|
20250115,131600,655349275,3170,3170,3170,3170,11
|
|
20250115,131500,655314405,3170,3170,3170,3170,0
|
|
20250115,131400,655314405,3170,3170,3170,3170,533
|
|
20250115,131300,653624795,3165,3165,3165,3165,302
|
|
20250115,131200,652668965,3170,3170,3170,3170,3
|
|
20250115,131100,652659455,3170,3170,3170,3170,1679
|
|
20250115,131000,647337025,3170,3170,3170,3170,34
|
|
20250115,130900,647229245,3170,3170,3170,3170,0
|
|
20250115,130800,647229245,3170,3170,3170,3170,270
|
|
20250115,130700,646373345,3170,3170,3170,3170,0
|
|
20250115,130600,646373345,3170,3170,3170,3170,0
|
|
20250115,130500,646373345,3170,3160,3170,3160,41
|
|
20250115,130400,646243775,3170,3170,3170,3170,220
|
|
20250115,130300,645546375,3165,3165,3165,3165,200
|
|
20250115,130200,644913375,3165,3165,3165,3165,0
|
|
20250115,130100,644913375,3165,3165,3165,3165,0
|
|
20250115,130000,644913375,3165,3165,3165,3165,67
|
|
20250115,125900,644701320,3165,3165,3165,3165,256
|
|
20250115,125800,643891080,3170,3170,3170,3170,66
|
|
20250115,125700,643681860,3165,3165,3165,3165,0
|
|
20250115,125600,643681860,3165,3165,3165,3165,24
|
|
20250115,125500,643605900,3165,3165,3165,3165,81
|
|
20250115,125400,643349535,3160,3160,3160,3160,119
|
|
20250115,125300,642973495,3160,3160,3160,3160,0
|
|
20250115,125200,642973495,3160,3170,3170,3160,2150
|
|
20250115,125100,636174710,3170,3170,3170,3170,117
|
|
20250115,125000,635803820,3170,3170,3170,3165,2830
|
|
20250115,124900,626834040,3170,3165,3170,3165,106
|
|
20250115,124800,626498045,3165,3165,3165,3165,259
|
|
20250115,124700,625678310,3170,3170,3170,3170,197
|
|
20250115,124600,625053820,3170,3170,3170,3170,0
|
|
20250115,124500,625053820,3170,3165,3170,3160,1299
|
|
20250115,124400,620942585,3170,3165,3170,3165,105
|
|
20250115,124300,620610080,3170,3170,3170,3170,66
|
|
20250115,124200,620400860,3170,3165,3170,3165,147
|
|
20250115,124100,619935270,3165,3165,3165,3165,50
|
|
20250115,124000,619777020,3170,3170,3170,3170,70
|
|
20250115,123900,619555120,3170,3170,3170,3170,68
|
|
20250115,123800,619339560,3170,3170,3170,3170,0
|
|
20250115,123700,619339560,3170,3170,3170,3170,0
|
|
20250115,123600,619339560,3170,3170,3170,3170,11
|
|
20250115,123500,619304690,3165,3170,3170,3160,1067
|
|
20250115,123400,615931425,3170,3165,3170,3165,1601
|
|
20250115,123300,610863950,3170,3170,3170,3170,0
|
|
20250115,123200,610863950,3170,3170,3170,3170,67
|
|
20250115,123100,610651560,3170,3170,3170,3170,76
|
|
20250115,123000,610410640,3165,3165,3165,3165,1500
|
|
20250115,122900,605663140,3175,3170,3175,3170,68
|
|
20250115,122800,605447575,3170,3170,3170,3170,236
|
|
20250115,122700,604699455,3170,3170,3170,3170,30
|
|
20250115,122600,604604355,3170,3165,3170,3165,69
|
|
20250115,122500,604385635,3170,3170,3170,3170,420
|
|
20250115,122400,603054235,3175,3175,3175,3175,69
|
|
20250115,122300,602835160,3170,3175,3175,3170,51
|
|
20250115,122200,602673485,3175,3175,3175,3175,67
|
|
20250115,122100,602460760,3175,3175,3175,3175,67
|
|
20250115,122000,602248035,3170,3170,3170,3170,11
|
|
20250115,121900,602213165,3175,3175,3180,3175,301
|
|
20250115,121800,601257485,3170,3175,3175,3170,68
|
|
20250115,121700,601041590,3170,3170,3170,3170,400
|
|
20250115,121600,599773590,3175,3175,3175,3175,67
|
|
20250115,121500,599560865,3175,3175,3175,3175,158
|
|
20250115,121400,599059215,3175,3175,3175,3175,67
|
|
20250115,121300,598846490,3175,3175,3175,3175,67
|
|
20250115,121200,598633765,3175,3175,3175,3175,80
|
|
20250115,121100,598379765,3175,3175,3175,3170,1556
|
|
20250115,121000,593446010,3175,3175,3175,3175,2067
|
|
20250115,120900,586883285,3175,3175,3175,3175,210
|
|
20250115,120800,586216535,3180,3180,3180,3180,85
|
|
20250115,120700,585946235,3175,3175,3175,3175,60
|
|
20250115,120600,585755735,3175,3180,3180,3175,568
|
|
20250115,120500,583952330,3175,3175,3175,3175,0
|
|
20250115,120400,583952330,3175,3175,3175,3175,173
|
|
20250115,120300,583403055,3180,3180,3180,3180,377
|
|
20250115,120200,582204195,3175,3175,3180,3175,1842
|
|
20250115,120100,576346685,3175,3175,3175,3175,246
|
|
20250115,120000,575565635,3170,3175,3175,3170,1066
|
|
20250115,115900,572186085,3175,3175,3175,3175,1706
|
|
20250115,115800,566769535,3180,3180,3180,3180,67
|
|
20250115,115700,566556475,3180,3180,3180,3180,66
|
|
20250115,115600,566346595,3180,3180,3180,3180,0
|
|
20250115,115500,566346595,3180,3180,3180,3180,444
|
|
20250115,115400,564934675,3180,3180,3180,3180,67
|
|
20250115,115300,564721615,3175,3180,3180,3175,638
|
|
20250115,115200,562694390,3180,3180,3180,3180,380
|
|
20250115,115100,561485990,3180,3180,3180,3180,0
|
|
20250115,115000,561485990,3180,3175,3180,3175,775
|
|
20250115,114900,559025030,3175,3180,3180,3175,635
|
|
20250115,114800,557008575,3175,3175,3175,3175,3
|
|
20250115,114700,556999050,3180,3180,3180,3180,71
|
|
20250115,114600,556773270,3180,3175,3180,3175,101
|
|
20250115,114500,556452095,3180,3180,3180,3180,67
|
|
20250115,114400,556239035,3180,3175,3180,3175,1116
|
|
20250115,114300,552695155,3180,3180,3180,3180,1666
|
|
20250115,114200,547397275,3180,3175,3180,3175,354
|
|
20250115,114100,546272985,3180,3180,3180,3180,1066
|
|
20250115,114000,542883105,3180,3180,3180,3180,514
|
|
20250115,113900,541248585,3180,3180,3180,3180,68
|
|
20250115,113800,541032345,3180,3180,3180,3180,0
|
|
20250115,113700,541032345,3180,3180,3180,3180,847
|
|
20250115,113600,538338885,3185,3180,3185,3180,71
|
|
20250115,113500,538112770,3180,3180,3180,3180,25
|
|
20250115,113400,538033270,3180,3180,3180,3180,36
|
|
20250115,113300,537918790,3180,3180,3180,3180,369
|
|
20250115,113200,536745370,3180,3180,3180,3180,1047
|
|
20250115,113100,533415910,3180,3185,3185,3180,69
|
|
20250115,113000,533196155,3185,3185,3185,3185,668
|
|
20250115,112900,531068575,3185,3185,3185,3180,139
|
|
20250115,112800,530625915,3185,3185,3185,3185,67
|
|
20250115,112700,530412520,3185,3180,3185,3180,3396
|
|
20250115,112600,519613090,3180,3175,3180,3175,68
|
|
20250115,112500,519396855,3180,3180,3180,3180,66
|
|
20250115,112400,519186975,3175,3175,3175,3175,73
|
|
20250115,112300,518955200,3175,3180,3180,3175,993
|
|
20250115,112200,515802085,3180,3180,3180,3180,0
|
|
20250115,112100,515802085,3180,3180,3180,3180,267
|
|
20250115,112000,514953025,3175,3180,3180,3175,167
|
|
20250115,111900,514422465,3180,3180,3180,3180,0
|
|
20250115,111800,514422465,3180,3175,3180,3175,216
|
|
20250115,111700,513736335,3170,3175,3180,3170,667
|
|
20250115,111600,511616610,3175,3175,3175,3175,5
|
|
20250115,111500,511600735,3175,3170,3175,3170,1139
|
|
20250115,111400,507987910,3170,3170,3170,3170,0
|
|
20250115,111300,507987910,3170,3175,3175,3170,152
|
|
20250115,111200,507505660,3180,3175,3180,3175,316
|
|
20250115,111100,506502355,3175,3175,3175,3175,0
|
|
20250115,111000,506502355,3175,3175,3175,3175,86
|
|
20250115,110900,506229305,3175,3175,3175,3175,10
|
|
20250115,110800,506197555,3175,3175,3175,3175,1067
|
|
20250115,110700,502809830,3175,3175,3175,3175,68
|
|
20250115,110600,502593930,3170,3170,3170,3170,100
|
|
20250115,110500,502276930,3170,3175,3175,3170,104
|
|
20250115,110400,501946740,3170,3175,3175,3170,69
|
|
20250115,110300,501727675,3170,3175,3175,3170,827
|
|
20250115,110200,499102950,3180,3175,3180,3175,490
|
|
20250115,110100,497546615,3170,3170,3170,3170,1
|
|
20250115,110000,497543445,3175,3175,3175,3170,70
|
|
20250115,105900,497321205,3170,3175,3175,3170,272
|
|
20250115,105800,496458630,3175,3175,3175,3175,0
|
|
20250115,105700,496458630,3175,3170,3175,3170,254
|
|
20250115,105600,495653120,3170,3175,3175,3170,226
|
|
20250115,105500,494936355,3175,3180,3180,3175,5987
|
|
20250115,105400,475927555,3180,3180,3180,3180,66
|
|
20250115,105300,475717675,3180,3180,3180,3180,0
|
|
20250115,105200,475717675,3180,3180,3180,3175,800
|
|
20250115,105100,473173680,3175,3175,3180,3175,741
|
|
20250115,105000,470820675,3180,3180,3180,3180,200
|
|
20250115,104900,470184675,3180,3175,3180,3175,2267
|
|
20250115,104800,462981615,3175,3180,3180,3175,3318
|
|
20250115,104700,452440835,3180,3175,3180,3175,1662
|
|
20250115,104600,447162255,3175,3180,3180,3175,77
|
|
20250115,104500,446917450,3180,3175,3180,3175,1172
|
|
20250115,104400,443191350,3175,3175,3175,3175,167
|
|
20250115,104300,442661125,3175,3175,3175,3175,219
|
|
20250115,104200,441965800,3175,3175,3175,3175,267
|
|
20250115,104100,441118075,3175,3175,3175,3175,367
|
|
20250115,104000,439952850,3180,3180,3180,3180,3517
|
|
20250115,103900,428768790,3175,3175,3175,3175,46
|
|
20250115,103800,428622740,3185,3180,3185,3180,173
|
|
20250115,103700,428072595,3180,3185,3185,3180,460
|
|
20250115,103600,426609250,3180,3180,3180,3180,2774
|
|
20250115,103500,417787930,3175,3180,3180,3175,151
|
|
20250115,103400,417308175,3175,3175,3175,3175,97
|
|
20250115,103300,417000200,3175,3180,3180,3175,68
|
|
20250115,103200,416783965,3175,3180,3180,3175,24
|
|
20250115,103100,416707755,3180,3180,3180,3180,87
|
|
20250115,103000,416431095,3180,3180,3180,3180,18
|
|
20250115,102900,416373855,3160,3180,3180,3160,2387
|
|
20250115,102800,408818265,3180,3180,3180,3180,577
|
|
20250115,102700,406983405,3180,3180,3180,3180,1266
|
|
20250115,102600,402957525,3175,3175,3175,3175,100
|
|
20250115,102500,402640025,3180,3180,3180,3175,818
|
|
20250115,102400,400040285,3175,3175,3175,3175,0
|
|
20250115,102300,400040285,3175,3180,3180,3175,716
|
|
20250115,102200,397764905,3180,3180,3180,3180,69
|
|
20250115,102100,397545485,3175,3180,3180,3175,21
|
|
20250115,102000,397478710,3180,3175,3180,3175,69
|
|
20250115,101900,397259295,3175,3180,3180,3175,1467
|
|
20250115,101800,392597235,3180,3180,3180,3180,200
|
|
20250115,101700,391961235,3180,3180,3180,3175,799
|
|
20250115,101600,389420475,3175,3180,3180,3175,647
|
|
20250115,101500,387366235,3180,3180,3180,3180,66
|
|
20250115,101400,387156355,3175,3180,3180,3175,730
|
|
20250115,101300,384835385,3180,3180,3180,3180,620
|
|
20250115,101200,382863785,3175,3180,3185,3175,3476
|
|
20250115,101100,371805805,3170,3175,3180,3170,2910
|
|
20250115,101000,362563970,3170,3170,3175,3170,1623
|
|
20250115,100900,357416205,3165,3165,3165,3165,206
|
|
20250115,100800,356764215,3170,3170,3175,3150,2048
|
|
20250115,100700,350285670,3175,3175,3175,3170,1476
|
|
20250115,100600,345603195,3175,3170,3175,3170,5405
|
|
20250115,100500,328466060,3170,3165,3170,3165,2329
|
|
20250115,100400,321094770,3165,3165,3165,3165,752
|
|
20250115,100300,318714690,3165,3165,3165,3165,62
|
|
20250115,100200,318518460,3165,3150,3165,3150,7283
|
|
20250115,100100,295546265,3150,3155,3160,3150,2073
|
|
20250115,100000,288997020,3155,3155,3155,3155,211
|
|
20250115,095900,288331315,3155,3150,3160,3150,96
|
|
20250115,095800,288028505,3160,3160,3160,3160,2
|
|
20250115,095700,288022185,3145,3160,3160,3145,440
|
|
20250115,095600,286634885,3160,3150,3160,3150,742
|
|
20250115,095500,284297365,3150,3150,3150,3150,1690
|
|
20250115,095400,278973865,3140,3150,3150,3140,63
|
|
20250115,095300,278775935,3140,3140,3145,3140,216
|
|
20250115,095200,278097365,3140,3150,3150,3140,3567
|
|
20250115,095100,266888575,3155,3155,3155,3155,12
|
|
20250115,095000,266850715,3150,3155,3155,3150,5096
|
|
20250115,094900,250797835,3155,3155,3155,3155,405
|
|
20250115,094800,249520060,3155,3155,3155,3155,66
|
|
20250115,094700,249311830,3155,3155,3155,3155,1157
|
|
20250115,094600,245661495,3155,3155,3155,3155,867
|
|
20250115,094500,242926110,3155,3155,3155,3155,215
|
|
20250115,094400,242247785,3155,3155,3155,3155,100
|
|
20250115,094300,241932285,3155,3155,3155,3155,172
|
|
20250115,094200,241389625,3155,3160,3160,3155,457
|
|
20250115,094100,239947455,3160,3160,3160,3160,4
|
|
20250115,094000,239934815,3160,3155,3160,3155,148
|
|
20250115,093900,239467540,3160,3165,3165,3160,252
|
|
20250115,093800,238670970,3160,3160,3160,3155,1112
|
|
20250115,093700,235157590,3160,3160,3160,3160,266
|
|
20250115,093600,234317030,3160,3160,3160,3160,56
|
|
20250115,093500,234140070,3160,3160,3160,3160,81
|
|
20250115,093400,233884110,3155,3160,3160,3155,116
|
|
20250115,093300,233517780,3160,3155,3160,3155,100
|
|
20250115,093200,233202245,3165,3165,3165,3165,19
|
|
20250115,093100,233142110,3150,3150,3165,3150,4480
|
|
20250115,093000,218983055,3155,3160,3160,3150,186
|
|
20250115,092900,218396630,3160,3150,3160,3150,178
|
|
20250115,092800,217835530,3160,3160,3160,3160,1006
|
|
20250115,092700,214656570,3150,3150,3150,3150,2556
|
|
20250115,092600,206605170,3160,3155,3160,3155,87
|
|
20250115,092500,206330680,3150,3160,3160,3150,510
|
|
20250115,092400,204724080,3160,3160,3160,3155,178
|
|
20250115,092300,204161950,3160,3150,3160,3150,10948
|
|
20250115,092200,169623770,3155,3150,3155,3150,2635
|
|
20250115,092100,161323185,3150,3145,3150,3145,75
|
|
20250115,092000,161087265,3140,3140,3140,3135,2200
|
|
20250115,091900,154189765,3135,3135,3135,3135,6229
|
|
20250115,091800,134661850,3130,3135,3135,3130,887
|
|
20250115,091700,131881110,3135,3145,3145,3135,6640
|
|
20250115,091600,111018435,3145,3145,3150,3145,931
|
|
20250115,091500,108090055,3145,3145,3150,3145,2390
|
|
20250115,091400,100573255,3150,3150,3150,3150,707
|
|
20250115,091300,98346205,3150,3150,3150,3150,167
|
|
20250115,091200,97820155,3150,3150,3155,3150,534
|
|
20250115,091100,96138005,3150,3150,3155,3150,2155
|
|
20250115,091000,89349685,3150,3150,3150,3150,3379
|
|
20250115,090900,78705835,3155,3155,3155,3155,431
|
|
20250115,090800,77346030,3150,3155,3155,3150,509
|
|
20250115,090700,75740235,3155,3155,3155,3155,360
|
|
20250115,090600,74604435,3150,3155,3160,3150,948
|
|
20250115,090500,71617320,3160,3160,3160,3150,910
|
|
20250115,090400,68750445,3160,3160,3160,3150,1591
|
|
20250115,090300,63738685,3155,3150,3155,3145,2226
|
|
20250115,090200,56717180,3150,3165,3165,3150,6620
|
|
20250115,090100,35861760,3165,3140,3165,3130,7566
|
|
20250115,090000,12132880,3145,3160,3160,3145,3840
|