598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,185500,859845010,3145,3145,3145,3145,12818
|
|
20250116,185400,859845010,3145,3145,3145,3145,0
|
|
20250116,185300,859845010,3145,3145,3145,3145,0
|
|
20250116,185200,859845010,3145,3145,3145,3145,0
|
|
20250116,185100,859845010,3145,3145,3145,3145,0
|
|
20250116,185000,859845010,3145,3145,3145,3145,0
|
|
20250116,184900,859845010,3145,3145,3145,3145,0
|
|
20250116,184800,859845010,3145,3145,3145,3145,0
|
|
20250116,184700,859845010,3145,3145,3145,3145,0
|
|
20250116,184600,859845010,3145,3145,3145,3145,0
|
|
20250116,184500,859845010,3145,3145,3145,3145,0
|
|
20250116,184400,859845010,3145,3145,3145,3145,0
|
|
20250116,184300,859845010,3145,3145,3145,3145,0
|
|
20250116,184200,859845010,3145,3145,3145,3145,0
|
|
20250116,184100,859845010,3145,3145,3145,3145,0
|
|
20250116,184000,859845010,3145,3145,3145,3145,0
|
|
20250116,183900,859845010,3145,3145,3145,3145,0
|
|
20250116,183800,859845010,3145,3145,3145,3145,0
|
|
20250116,183700,859845010,3145,3145,3145,3145,0
|
|
20250116,183600,859845010,3145,3145,3145,3145,0
|
|
20250116,183500,859845010,3145,3145,3145,3145,0
|
|
20250116,183400,859845010,3145,3145,3145,3145,0
|
|
20250116,183300,859845010,3145,3145,3145,3145,0
|
|
20250116,183200,859845010,3145,3145,3145,3145,0
|
|
20250116,183100,859845010,3145,3145,3145,3145,0
|
|
20250116,183000,859845010,3145,3145,3145,3145,0
|
|
20250116,182900,859845010,3145,3145,3145,3145,0
|
|
20250116,182800,859845010,3145,3145,3145,3145,0
|
|
20250116,182700,859845010,3145,3145,3145,3145,0
|
|
20250116,182600,859845010,3145,3145,3145,3145,0
|
|
20250116,182500,859845010,3145,3145,3145,3145,12818
|
|
20250116,182400,859845010,3145,3145,3145,3145,0
|
|
20250116,182300,859845010,3145,3145,3145,3145,0
|
|
20250116,182200,859845010,3145,3145,3145,3145,0
|
|
20250116,182100,859845010,3145,3145,3145,3145,0
|
|
20250116,182000,859845010,3145,3145,3145,3145,0
|
|
20250116,181900,859845010,3145,3145,3145,3145,0
|
|
20250116,181800,859845010,3145,3145,3145,3145,0
|
|
20250116,181700,859845010,3145,3145,3145,3145,0
|
|
20250116,181600,859845010,3145,3145,3145,3145,0
|
|
20250116,181500,859845010,3145,3145,3145,3145,0
|
|
20250116,181400,859845010,3145,3145,3145,3145,0
|
|
20250116,181300,859845010,3145,3145,3145,3145,0
|
|
20250116,181200,859845010,3145,3145,3145,3145,0
|
|
20250116,181100,859845010,3145,3145,3145,3145,0
|
|
20250116,181000,859845010,3145,3145,3145,3145,0
|
|
20250116,180900,859845010,3145,3145,3145,3145,0
|
|
20250116,180800,859845010,3145,3145,3145,3145,0
|
|
20250116,180700,859845010,3145,3145,3145,3145,0
|
|
20250116,180600,859845010,3145,3145,3145,3145,0
|
|
20250116,180500,859845010,3145,3145,3145,3145,0
|
|
20250116,180400,859845010,3145,3145,3145,3145,0
|
|
20250116,180300,859845010,3145,3145,3145,3145,0
|
|
20250116,180200,859845010,3145,3145,3145,3145,0
|
|
20250116,180100,859845010,3145,3145,3145,3145,0
|
|
20250116,180000,859845010,3145,3145,3145,3145,0
|
|
20250116,175900,859845010,3145,3145,3145,3145,0
|
|
20250116,175800,859845010,3145,3145,3145,3145,0
|
|
20250116,175700,859845010,3145,3145,3145,3145,0
|
|
20250116,175600,859845010,3145,3145,3145,3145,0
|
|
20250116,175500,859845010,3145,3145,3145,3145,12818
|
|
20250116,175400,859845010,3145,3145,3145,3145,0
|
|
20250116,175300,859845010,3145,3145,3145,3145,0
|
|
20250116,175200,859845010,3145,3145,3145,3145,0
|
|
20250116,175100,859845010,3145,3145,3145,3145,0
|
|
20250116,175000,859845010,3145,3145,3145,3145,0
|
|
20250116,174900,859845010,3145,3145,3145,3145,0
|
|
20250116,174800,859845010,3145,3145,3145,3145,0
|
|
20250116,174700,859845010,3145,3145,3145,3145,0
|
|
20250116,174600,859845010,3145,3145,3145,3145,0
|
|
20250116,174500,859845010,3145,3145,3145,3145,0
|
|
20250116,174400,859845010,3145,3145,3145,3145,0
|
|
20250116,174300,859845010,3145,3145,3145,3145,0
|
|
20250116,174200,859845010,3145,3145,3145,3145,0
|
|
20250116,174100,859845010,3145,3145,3145,3145,0
|
|
20250116,174000,859845010,3145,3145,3145,3145,0
|
|
20250116,173900,859845010,3145,3145,3145,3145,0
|
|
20250116,173800,859845010,3145,3145,3145,3145,0
|
|
20250116,173700,859845010,3145,3145,3145,3145,0
|
|
20250116,173600,859845010,3145,3145,3145,3145,0
|
|
20250116,173500,859845010,3145,3145,3145,3145,0
|
|
20250116,173400,859845010,3145,3145,3145,3145,0
|
|
20250116,173300,859845010,3145,3145,3145,3145,0
|
|
20250116,173200,859845010,3145,3145,3145,3145,0
|
|
20250116,173100,859845010,3145,3145,3145,3145,0
|
|
20250116,173000,859845010,3145,3145,3145,3145,0
|
|
20250116,172900,859845010,3145,3145,3145,3145,0
|
|
20250116,172800,859845010,3145,3145,3145,3145,0
|
|
20250116,172700,859845010,3145,3145,3145,3145,0
|
|
20250116,172600,859845010,3145,3145,3145,3145,0
|
|
20250116,172500,859845010,3145,3145,3145,3145,12818
|
|
20250116,172400,859845010,3145,3145,3145,3145,0
|
|
20250116,172300,859845010,3145,3145,3145,3145,0
|
|
20250116,172200,859845010,3145,3145,3145,3145,0
|
|
20250116,172100,859845010,3145,3145,3145,3145,0
|
|
20250116,172000,859845010,3145,3145,3145,3145,0
|
|
20250116,171900,859845010,3145,3145,3145,3145,0
|
|
20250116,171800,859845010,3145,3145,3145,3145,0
|
|
20250116,171700,859845010,3145,3145,3145,3145,0
|
|
20250116,171600,859845010,3145,3145,3145,3145,0
|
|
20250116,171500,859845010,3145,3145,3145,3145,0
|
|
20250116,171400,859845010,3145,3145,3145,3145,0
|
|
20250116,171300,859845010,3145,3145,3145,3145,0
|
|
20250116,171200,859845010,3145,3145,3145,3145,0
|
|
20250116,171100,859845010,3145,3145,3145,3145,0
|
|
20250116,171000,859845010,3145,3145,3145,3145,0
|
|
20250116,170900,859845010,3145,3145,3145,3145,0
|
|
20250116,170800,859845010,3145,3145,3145,3145,0
|
|
20250116,170700,859845010,3145,3145,3145,3145,0
|
|
20250116,170600,859845010,3145,3145,3145,3145,0
|
|
20250116,170500,859845010,3145,3145,3145,3145,0
|
|
20250116,170400,859845010,3145,3145,3145,3145,0
|
|
20250116,170300,859845010,3145,3145,3145,3145,0
|
|
20250116,170200,859845010,3145,3145,3145,3145,0
|
|
20250116,170100,859845010,3145,3145,3145,3145,0
|
|
20250116,170000,859845010,3145,3145,3145,3145,0
|
|
20250116,165900,859845010,3145,3145,3145,3145,0
|
|
20250116,165800,859845010,3145,3145,3145,3145,0
|
|
20250116,165700,859845010,3145,3145,3145,3145,0
|
|
20250116,165600,859845010,3145,3145,3145,3145,0
|
|
20250116,165500,859845010,3145,3145,3145,3145,12818
|
|
20250116,165400,859845010,3145,3145,3145,3145,0
|
|
20250116,165300,859845010,3145,3145,3145,3145,0
|
|
20250116,165200,859845010,3145,3145,3145,3145,0
|
|
20250116,165100,859845010,3145,3145,3145,3145,0
|
|
20250116,165000,859845010,3145,3145,3145,3145,0
|
|
20250116,164900,859845010,3145,3145,3145,3145,0
|
|
20250116,164800,859845010,3145,3145,3145,3145,0
|
|
20250116,164700,859845010,3145,3145,3145,3145,0
|
|
20250116,164600,859845010,3145,3145,3145,3145,0
|
|
20250116,164500,859845010,3145,3145,3145,3145,0
|
|
20250116,164400,859845010,3145,3145,3145,3145,0
|
|
20250116,164300,859845010,3145,3145,3145,3145,0
|
|
20250116,164200,859845010,3145,3145,3145,3145,0
|
|
20250116,164100,859845010,3145,3145,3145,3145,0
|
|
20250116,164000,859845010,3145,3145,3145,3145,0
|
|
20250116,163900,859845010,3145,3145,3145,3145,0
|
|
20250116,163800,859845010,3145,3145,3145,3145,0
|
|
20250116,163700,859845010,3145,3145,3145,3145,0
|
|
20250116,163600,859845010,3145,3145,3145,3145,0
|
|
20250116,163500,859845010,3145,3145,3145,3145,0
|
|
20250116,163400,859845010,3145,3145,3145,3145,0
|
|
20250116,163300,859845010,3145,3145,3145,3145,0
|
|
20250116,163200,859845010,3145,3145,3145,3145,0
|
|
20250116,163100,859845010,3145,3145,3145,3145,0
|
|
20250116,163000,859845010,3145,3145,3145,3145,0
|
|
20250116,162900,859845010,3145,3145,3145,3145,0
|
|
20250116,162800,859845010,3145,3145,3145,3145,0
|
|
20250116,162700,859845010,3145,3145,3145,3145,0
|
|
20250116,162600,859845010,3145,3145,3145,3145,0
|
|
20250116,162500,859845010,3145,3145,3145,3145,12818
|
|
20250116,162400,859845010,3145,3145,3145,3145,0
|
|
20250116,162300,859845010,3145,3145,3145,3145,0
|
|
20250116,162200,859845010,3145,3145,3145,3145,0
|
|
20250116,162100,859845010,3145,3145,3145,3145,0
|
|
20250116,162000,859845010,3145,3145,3145,3145,0
|
|
20250116,161900,859845010,3145,3145,3145,3145,0
|
|
20250116,161800,859845010,3145,3145,3145,3145,0
|
|
20250116,161700,859845010,3145,3145,3145,3145,0
|
|
20250116,161600,859845010,3145,3145,3145,3145,0
|
|
20250116,161500,859845010,3145,3145,3145,3145,0
|
|
20250116,161400,859845010,3145,3145,3145,3145,0
|
|
20250116,161300,859845010,3145,3145,3145,3145,0
|
|
20250116,161200,859845010,3145,3145,3145,3145,0
|
|
20250116,161100,859845010,3145,3145,3145,3145,0
|
|
20250116,161000,859845010,3145,3145,3145,3145,0
|
|
20250116,160900,859845010,3145,3145,3145,3145,0
|
|
20250116,160800,859845010,3145,3145,3145,3145,0
|
|
20250116,160700,859845010,3145,3145,3145,3145,0
|
|
20250116,160600,859845010,3145,3145,3145,3145,0
|
|
20250116,160500,859845010,3145,3145,3145,3145,0
|
|
20250116,160400,859845010,3145,3145,3145,3145,0
|
|
20250116,160300,859845010,3145,3145,3145,3145,0
|
|
20250116,160200,859845010,3145,3145,3145,3145,0
|
|
20250116,160100,859845010,3145,3145,3145,3145,0
|
|
20250116,160000,859845010,3145,3145,3145,3145,0
|
|
20250116,155900,859845010,3145,3145,3145,3145,0
|
|
20250116,155800,859845010,3145,3145,3145,3145,0
|
|
20250116,155700,859845010,3145,3145,3145,3145,0
|
|
20250116,155600,859845010,3145,3145,3145,3145,0
|
|
20250116,155500,859845010,3145,3145,3145,3145,12818
|
|
20250116,155400,859845010,3145,3145,3145,3145,0
|
|
20250116,155300,859845010,3145,3145,3145,3145,0
|
|
20250116,155200,859845010,3145,3145,3145,3145,0
|
|
20250116,155100,859845010,3145,3145,3145,3145,0
|
|
20250116,155000,859845010,3145,3145,3145,3145,0
|
|
20250116,154900,859845010,3145,3145,3145,3145,0
|
|
20250116,154800,859845010,3145,3145,3145,3145,0
|
|
20250116,154700,859845010,3145,3145,3145,3145,0
|
|
20250116,154600,859845010,3145,3145,3145,3145,0
|
|
20250116,154500,859845010,3145,3145,3145,3145,0
|
|
20250116,154400,859845010,3145,3145,3145,3145,0
|
|
20250116,154300,859845010,3145,3145,3145,3145,0
|
|
20250116,154200,859845010,3145,3145,3145,3145,0
|
|
20250116,154100,859845010,3145,3145,3145,3145,0
|
|
20250116,154000,859845010,3145,3145,3145,3145,0
|
|
20250116,153900,859845010,3145,3145,3145,3145,0
|
|
20250116,153800,859845010,3145,3145,3145,3145,0
|
|
20250116,153700,859845010,3145,3145,3145,3145,0
|
|
20250116,153600,859845010,3145,3145,3145,3145,0
|
|
20250116,153500,859845010,3145,3145,3145,3145,0
|
|
20250116,153400,859845010,3145,3145,3145,3145,0
|
|
20250116,153300,859845010,3145,3145,3145,3145,0
|
|
20250116,153200,859845010,3145,3145,3145,3145,0
|
|
20250116,153100,859845010,3145,3145,3145,3145,0
|
|
20250116,153000,859845010,3145,3145,3145,3145,12818
|
|
20250116,152900,819532400,3150,3150,3150,3150,0
|
|
20250116,152800,819532400,3150,3150,3150,3150,0
|
|
20250116,152700,819532400,3150,3150,3150,3150,0
|
|
20250116,152600,819532400,3150,3150,3150,3150,0
|
|
20250116,152500,819532400,3150,3150,3150,3150,0
|
|
20250116,152400,819532400,3150,3150,3150,3150,0
|
|
20250116,152300,819532400,3150,3150,3150,3150,0
|
|
20250116,152200,819532400,3150,3150,3150,3150,0
|
|
20250116,152100,819532400,3150,3150,3150,3150,0
|
|
20250116,152000,819532400,3150,3150,3150,3150,0
|
|
20250116,151900,819532400,3150,3145,3150,3145,4035
|
|
20250116,151800,806842315,3145,3140,3145,3135,395
|
|
20250116,151700,805602255,3140,3135,3140,3135,469
|
|
20250116,151600,804131190,3145,3145,3145,3145,292
|
|
20250116,151500,803212850,3145,3140,3145,3135,1575
|
|
20250116,151400,798269965,3145,3140,3145,3140,188
|
|
20250116,151300,797679630,3140,3140,3140,3140,248
|
|
20250116,151200,796900910,3145,3145,3145,3145,0
|
|
20250116,151100,796900910,3145,3140,3145,3140,697
|
|
20250116,151000,794712325,3140,3140,3140,3135,3167
|
|
20250116,150900,784778940,3140,3140,3140,3140,5399
|
|
20250116,150800,767826080,3140,3140,3140,3140,586
|
|
20250116,150700,765986040,3145,3145,3145,3145,6
|
|
20250116,150600,765967170,3140,3145,3145,3140,201
|
|
20250116,150500,765335070,3145,3145,3145,3145,0
|
|
20250116,150400,765335070,3145,3140,3145,3140,101
|
|
20250116,150300,765017925,3145,3145,3145,3140,385
|
|
20250116,150200,763807555,3140,3140,3140,3140,508
|
|
20250116,150100,762212435,3145,3145,3145,3140,1307
|
|
20250116,150000,758106980,3145,3140,3145,3140,696
|
|
20250116,145900,755921525,3140,3140,3140,3140,307
|
|
20250116,145800,754957545,3135,3140,3140,3135,170
|
|
20250116,145700,754424085,3135,3135,3135,3135,0
|
|
20250116,145600,754424085,3135,3135,3135,3135,0
|
|
20250116,145500,754424085,3135,3135,3135,3135,65
|
|
20250116,145400,754220310,3140,3140,3140,3140,400
|
|
20250116,145300,752964310,3140,3135,3140,3135,1030
|
|
20250116,145200,749732760,3135,3130,3135,3130,1014
|
|
20250116,145100,746556370,3135,3130,3135,3130,762
|
|
20250116,145000,744171040,3135,3135,3135,3135,0
|
|
20250116,144900,744171040,3135,3135,3135,3135,0
|
|
20250116,144800,744171040,3135,3135,3135,3135,9
|
|
20250116,144700,744142825,3135,3140,3140,3135,29
|
|
20250116,144600,744051895,3135,3140,3140,3135,114
|
|
20250116,144500,743694435,3140,3135,3140,3130,470
|
|
20250116,144400,742219885,3135,3135,3135,3135,0
|
|
20250116,144300,742219885,3135,3135,3135,3135,405
|
|
20250116,144200,740950210,3135,3135,3135,3135,0
|
|
20250116,144100,740950210,3135,3135,3135,3135,0
|
|
20250116,144000,740950210,3135,3130,3135,3130,983
|
|
20250116,143900,737873405,3130,3135,3135,3130,315
|
|
20250116,143800,736885980,3130,3135,3135,3130,49
|
|
20250116,143700,736732565,3140,3140,3140,3140,0
|
|
20250116,143600,736732565,3140,3140,3140,3140,0
|
|
20250116,143500,736732565,3140,3140,3140,3140,375
|
|
20250116,143400,735555065,3140,3135,3140,3130,5501
|
|
20250116,143300,718333055,3140,3140,3140,3140,2
|
|
20250116,143200,718326775,3135,3135,3135,3135,1000
|
|
20250116,143100,715191775,3140,3140,3140,3140,0
|
|
20250116,143000,715191775,3140,3135,3140,3135,927
|
|
20250116,142900,712284170,3145,3145,3145,3145,0
|
|
20250116,142800,712284170,3145,3140,3145,3140,38
|
|
20250116,142700,712164840,3140,3145,3145,3140,72
|
|
20250116,142600,711938720,3145,3140,3145,3140,4124
|
|
20250116,142500,698988600,3140,3140,3140,3140,331
|
|
20250116,142400,697949260,3140,3140,3140,3140,793
|
|
20250116,142300,695459240,3140,3140,3140,3140,2
|
|
20250116,142200,695452960,3135,3140,3140,3135,763
|
|
20250116,142100,693060940,3135,3140,3140,3135,260
|
|
20250116,142000,692245340,3135,3135,3135,3135,200
|
|
20250116,141900,691618340,3140,3140,3140,3140,0
|
|
20250116,141800,691618340,3140,3135,3140,3135,2204
|
|
20250116,141700,684703280,3135,3135,3135,3135,2831
|
|
20250116,141600,675828095,3140,3135,3140,3135,342
|
|
20250116,141500,674754465,3135,3135,3135,3135,1601
|
|
20250116,141400,669735330,3140,3135,3140,3135,506
|
|
20250116,141300,668149005,3140,3135,3140,3135,1020
|
|
20250116,141200,664951205,3135,3140,3140,3135,183
|
|
20250116,141100,664376700,3140,3140,3140,3140,0
|
|
20250116,141000,664376700,3140,3140,3140,3140,72
|
|
20250116,140900,664150620,3140,3140,3140,3140,0
|
|
20250116,140800,664150620,3140,3140,3140,3140,15
|
|
20250116,140700,664103520,3140,3140,3140,3140,292
|
|
20250116,140600,663186640,3140,3140,3140,3140,200
|
|
20250116,140500,662558640,3140,3135,3140,3135,503
|
|
20250116,140400,660981720,3140,3140,3140,3140,1
|
|
20250116,140300,660978580,3140,3140,3140,3140,0
|
|
20250116,140200,660978580,3140,3140,3140,3140,0
|
|
20250116,140100,660978580,3140,3140,3140,3140,0
|
|
20250116,140000,660978580,3140,3140,3140,3140,0
|
|
20250116,135900,660978580,3140,3140,3140,3140,293
|
|
20250116,135800,660058560,3140,3140,3140,3140,5
|
|
20250116,135700,660042860,3135,3135,3135,3135,20
|
|
20250116,135600,659980160,3140,3135,3140,3135,2762
|
|
20250116,135500,651321280,3130,3130,3130,3130,593
|
|
20250116,135400,649465190,3130,3130,3130,3130,0
|
|
20250116,135300,649465190,3130,3130,3130,3130,299
|
|
20250116,135200,648529320,3125,3130,3130,3125,708
|
|
20250116,135100,646315530,3130,3130,3130,3130,0
|
|
20250116,135000,646315530,3130,3130,3130,3130,1
|
|
20250116,134900,646312400,3130,3130,3130,3130,0
|
|
20250116,134800,646312400,3130,3130,3130,3130,31
|
|
20250116,134700,646215370,3130,3130,3130,3130,16
|
|
20250116,134600,646165290,3130,3130,3130,3125,1019
|
|
20250116,134500,642978635,3130,3130,3130,3130,435
|
|
20250116,134400,641617085,3125,3125,3125,3125,1
|
|
20250116,134300,641613960,3130,3130,3130,3130,0
|
|
20250116,134200,641613960,3130,3125,3130,3125,1580
|
|
20250116,134100,636676060,3130,3130,3130,3130,292
|
|
20250116,134000,635762100,3130,3130,3130,3130,10
|
|
20250116,133900,635730800,3135,3135,3135,3135,0
|
|
20250116,133800,635730800,3135,3130,3135,3130,153
|
|
20250116,133700,635251885,3130,3135,3135,3130,163
|
|
20250116,133600,634741145,3135,3130,3135,3130,5
|
|
20250116,133500,634725475,3135,3135,3135,3130,3341
|
|
20250116,133400,624266440,3140,3135,3140,3135,130
|
|
20250116,133300,623858565,3135,3135,3135,3135,0
|
|
20250116,133200,623858565,3135,3135,3135,3130,547
|
|
20250116,133100,622144220,3135,3135,3135,3135,32
|
|
20250116,133000,622043900,3135,3130,3140,3130,133
|
|
20250116,132900,621627355,3135,3135,3135,3135,107
|
|
20250116,132800,621291910,3140,3140,3140,3140,500
|
|
20250116,132700,619721910,3140,3140,3140,3140,292
|
|
20250116,132600,618805030,3140,3135,3140,3135,31
|
|
20250116,132500,618707825,3140,3140,3140,3140,2
|
|
20250116,132400,618701545,3130,3140,3140,3130,679
|
|
20250116,132300,616573485,3140,3140,3140,3140,0
|
|
20250116,132200,616573485,3140,3140,3140,3140,0
|
|
20250116,132100,616573485,3140,3140,3140,3140,0
|
|
20250116,132000,616573485,3140,3140,3140,3140,0
|
|
20250116,131900,616573485,3140,3130,3140,3130,3
|
|
20250116,131800,616564075,3140,3140,3140,3140,292
|
|
20250116,131700,615647195,3140,3140,3140,3140,0
|
|
20250116,131600,615647195,3140,3140,3140,3140,10
|
|
20250116,131500,615615795,3140,3140,3140,3140,0
|
|
20250116,131400,615615795,3140,3140,3140,3140,0
|
|
20250116,131300,615615795,3140,3140,3140,3140,0
|
|
20250116,131200,615615795,3140,3130,3140,3130,1916
|
|
20250116,131100,609618705,3130,3130,3130,3130,25
|
|
20250116,131000,609540455,3130,3130,3130,3130,0
|
|
20250116,130900,609540455,3130,3130,3130,3130,104
|
|
20250116,130800,609214935,3130,3125,3130,3125,1450
|
|
20250116,130700,604681685,3130,3130,3130,3130,0
|
|
20250116,130600,604681685,3130,3130,3140,3130,2609
|
|
20250116,130500,596515485,3130,3130,3130,3130,1
|
|
20250116,130400,596512355,3130,3130,3130,3130,9
|
|
20250116,130300,596484185,3130,3130,3130,3130,4000
|
|
20250116,130200,583964185,3130,3130,3130,3130,1361
|
|
20250116,130100,579704255,3130,3130,3130,3130,510
|
|
20250116,130000,578107955,3125,3130,3130,3125,233
|
|
20250116,125900,577379165,3130,3125,3130,3125,713
|
|
20250116,125800,575147480,3125,3120,3125,3120,212
|
|
20250116,125700,574485360,3125,3125,3125,3125,110
|
|
20250116,125600,574141610,3125,3125,3125,3125,680
|
|
20250116,125500,572016610,3125,3125,3125,3125,2075
|
|
20250116,125400,565532235,3130,3130,3130,3130,678
|
|
20250116,125300,563410095,3135,3130,3135,3130,2231
|
|
20250116,125200,556425525,3135,3125,3135,3125,890
|
|
20250116,125100,553641175,3130,3130,3130,3130,50
|
|
20250116,125000,553484675,3125,3125,3125,3125,962
|
|
20250116,124900,550478425,3125,3125,3125,3125,0
|
|
20250116,124800,550478425,3125,3130,3130,3125,126
|
|
20250116,124700,550084425,3130,3130,3130,3130,2002
|
|
20250116,124600,543818165,3130,3130,3130,3130,4000
|
|
20250116,124500,531298165,3125,3130,3130,3125,1076
|
|
20250116,124400,527930665,3130,3130,3130,3130,3000
|
|
20250116,124300,518540665,3135,3130,3135,3130,614
|
|
20250116,124200,516616150,3135,3135,3135,3135,64
|
|
20250116,124100,516415510,3135,3130,3135,3130,77
|
|
20250116,124000,516174495,3135,3135,3135,3130,1052
|
|
20250116,123900,512881475,3130,3135,3135,3130,619
|
|
20250116,123800,510943995,3130,3130,3135,3130,1588
|
|
20250116,123700,505973550,3130,3130,3130,3130,28
|
|
20250116,123600,505885910,3140,3135,3140,3130,128
|
|
20250116,123500,505485005,3140,3140,3140,3140,292
|
|
20250116,123400,504568125,3140,3140,3140,3140,1
|
|
20250116,123300,504564985,3130,3130,3130,3130,125
|
|
20250116,123200,504173735,3130,3135,3135,3130,1974
|
|
20250116,123100,497985580,3135,3135,3135,3135,76
|
|
20250116,123000,497747320,3135,3140,3140,3135,1734
|
|
20250116,122900,492302795,3140,3140,3140,3140,676
|
|
20250116,122800,490180155,3150,3150,3150,3150,0
|
|
20250116,122700,490180155,3150,3150,3150,3150,292
|
|
20250116,122600,489260355,3140,3140,3140,3140,75
|
|
20250116,122500,489024855,3140,3140,3140,3140,47
|
|
20250116,122400,488877275,3140,3145,3145,3140,193
|
|
20250116,122300,488270945,3140,3145,3145,3140,923
|
|
20250116,122200,485370215,3145,3145,3145,3145,436
|
|
20250116,122100,483998995,3145,3150,3150,3145,348
|
|
20250116,122000,482903335,3140,3140,3140,3140,0
|
|
20250116,121900,482903335,3140,3150,3150,3140,489
|
|
20250116,121800,481363745,3150,3150,3150,3150,0
|
|
20250116,121700,481363745,3150,3150,3150,3140,752
|
|
20250116,121600,478995705,3150,3150,3150,3150,138
|
|
20250116,121500,478561005,3140,3140,3140,3140,0
|
|
20250116,121400,478561005,3140,3140,3140,3140,75
|
|
20250116,121300,478325505,3155,3155,3155,3155,3
|
|
20250116,121200,478316040,3140,3155,3155,3140,86
|
|
20250116,121100,478045850,3155,3155,3155,3155,100
|
|
20250116,121000,477730350,3155,3155,3155,3155,3
|
|
20250116,120900,477720885,3140,3150,3150,3140,3510
|
|
20250116,120800,466665135,3150,3150,3150,3150,2
|
|
20250116,120700,466658835,3140,3140,3140,3140,77
|
|
20250116,120600,466417055,3150,3145,3150,3145,88
|
|
20250116,120500,466140280,3145,3140,3145,3140,976
|
|
20250116,120400,463071140,3145,3145,3145,3145,0
|
|
20250116,120300,463071140,3145,3145,3145,3145,5
|
|
20250116,120200,463055415,3140,3145,3145,3140,175
|
|
20250116,120100,462505415,3145,3140,3145,3140,13
|
|
20250116,120000,462464580,3145,3145,3145,3140,416
|
|
20250116,115900,461156875,3140,3140,3140,3140,9
|
|
20250116,115800,461128615,3145,3145,3145,3145,10
|
|
20250116,115700,461097165,3140,3145,3145,3140,1490
|
|
20250116,115600,456411490,3145,3150,3150,3145,341
|
|
20250116,115500,455338160,3145,3150,3150,3145,80
|
|
20250116,115400,455086540,3145,3145,3145,3145,500
|
|
20250116,115300,453514040,3140,3140,3140,3140,76
|
|
20250116,115200,453275400,3140,3140,3140,3140,47
|
|
20250116,115100,453127820,3145,3145,3145,3145,292
|
|
20250116,115000,452209480,3140,3140,3140,3135,171
|
|
20250116,114900,451672920,3140,3140,3140,3140,0
|
|
20250116,114800,451672920,3140,3135,3140,3135,81
|
|
20250116,114700,451418960,3145,3145,3145,3145,0
|
|
20250116,114600,451418960,3145,3135,3145,3135,30
|
|
20250116,114500,451324620,3135,3145,3145,3135,175
|
|
20250116,114400,450774995,3145,3145,3145,3145,10
|
|
20250116,114300,450743545,3145,3140,3145,3135,81
|
|
20250116,114200,450489565,3145,3145,3145,3145,0
|
|
20250116,114100,450489565,3145,3135,3145,3135,2301
|
|
20250116,114000,443275900,3145,3145,3145,3145,295
|
|
20250116,113900,442348125,3140,3140,3140,3140,61
|
|
20250116,113800,442156585,3140,3140,3140,3135,215
|
|
20250116,113700,441481865,3140,3140,3140,3140,10
|
|
20250116,113600,441450465,3140,3140,3140,3135,1080
|
|
20250116,113500,438059645,3140,3140,3140,3140,4
|
|
20250116,113400,438047085,3135,3135,3135,3130,422
|
|
20250116,113300,436725350,3130,3135,3135,3130,575
|
|
20250116,113200,434923100,3135,3135,3135,3135,4
|
|
20250116,113100,434910560,3130,3135,3135,3130,76
|
|
20250116,113000,434672470,3135,3135,3135,3135,80
|
|
20250116,112900,434421670,3135,3135,3140,3135,1413
|
|
20250116,112800,429990420,3140,3135,3140,3135,1016
|
|
20250116,112700,426805240,3140,3135,3140,3135,62
|
|
20250116,112600,426610845,3130,3130,3130,3130,76
|
|
20250116,112500,426372965,3140,3140,3140,3140,0
|
|
20250116,112400,426372965,3140,3125,3140,3125,78
|
|
20250116,112300,426129185,3140,3140,3140,3140,4
|
|
20250116,112200,426116625,3135,3125,3135,3125,193
|
|
20250116,112100,425513470,3125,3130,3135,3125,2390
|
|
20250116,112000,418031585,3135,3130,3140,3130,1086
|
|
20250116,111900,414631965,3130,3130,3130,3130,76
|
|
20250116,111800,414394085,3130,3140,3140,3130,590
|
|
20250116,111700,412546485,3130,3130,3130,3130,277
|
|
20250116,111600,411679475,3135,3140,3140,3135,345
|
|
20250116,111500,410596440,3140,3135,3140,3135,51
|
|
20250116,111400,410436535,3130,3140,3140,3130,368
|
|
20250116,111300,409281775,3140,3140,3140,3140,5
|
|
20250116,111200,409266075,3130,3130,3130,3130,402
|
|
20250116,111100,408007815,3140,3140,3140,3140,0
|
|
20250116,111000,408007815,3140,3140,3140,3140,5
|
|
20250116,110900,407992115,3130,3140,3140,3130,580
|
|
20250116,110800,406171675,3130,3130,3130,3130,10
|
|
20250116,110700,406140375,3130,3130,3130,3130,1512
|
|
20250116,110600,401407815,3135,3135,3135,3135,392
|
|
20250116,110500,400178895,3135,3135,3135,3130,1672
|
|
20250116,110400,394937300,3140,3140,3140,3140,0
|
|
20250116,110300,394937300,3140,3140,3140,3140,0
|
|
20250116,110200,394937300,3140,3140,3140,3140,684
|
|
20250116,110100,392789540,3145,3145,3145,3145,0
|
|
20250116,110000,392789540,3145,3140,3145,3140,77
|
|
20250116,105900,392547750,3145,3140,3145,3140,8650
|
|
20250116,105800,365384260,3135,3135,3135,3135,200
|
|
20250116,105700,364757260,3130,3135,3135,3130,1076
|
|
20250116,105600,361384380,3135,3135,3135,3130,2056
|
|
20250116,105500,354939070,3135,3135,3135,3135,90
|
|
20250116,105400,354656920,3140,3140,3140,3140,571
|
|
20250116,105300,352863980,3140,3130,3140,3130,326
|
|
20250116,105200,351840680,3135,3140,3140,3135,46
|
|
20250116,105100,351696445,3135,3135,3135,3135,838
|
|
20250116,105000,349069315,3140,3135,3140,3135,1084
|
|
20250116,104900,345670930,3140,3140,3140,3140,0
|
|
20250116,104800,345670930,3140,3140,3140,3135,78
|
|
20250116,104700,345426375,3145,3145,3145,3145,0
|
|
20250116,104600,345426375,3145,3145,3145,3145,508
|
|
20250116,104500,343828715,3135,3140,3140,3135,213
|
|
20250116,104400,343160275,3140,3140,3140,3140,35
|
|
20250116,104300,343050375,3145,3140,3145,3140,78
|
|
20250116,104200,342805445,3140,3140,3140,3140,889
|
|
20250116,104100,340013985,3145,3145,3145,3145,292
|
|
20250116,104000,339095645,3135,3145,3145,3135,109
|
|
20250116,103900,338753890,3135,3135,3135,3135,34
|
|
20250116,103800,338647300,3135,3140,3140,3135,226
|
|
20250116,103700,337938090,3140,3140,3140,3140,0
|
|
20250116,103600,337938090,3140,3135,3140,3130,83
|
|
20250116,103500,337677855,3140,3135,3140,3135,447
|
|
20250116,103400,336274510,3140,3130,3140,3130,570
|
|
20250116,103300,334485655,3135,3140,3140,3135,105
|
|
20250116,103200,334155980,3140,3140,3140,3140,5
|
|
20250116,103100,334140280,3130,3130,3130,3130,75
|
|
20250116,103000,333905530,3140,3140,3140,3140,0
|
|
20250116,102900,333905530,3140,3140,3140,3140,692
|
|
20250116,102800,331732650,3130,3140,3140,3130,86
|
|
20250116,102700,331463395,3130,3140,3140,3130,468
|
|
20250116,102600,329998375,3130,3130,3130,3130,76
|
|
20250116,102500,329760495,3140,3145,3145,3135,16
|
|
20250116,102400,329710300,3145,3130,3145,3130,401
|
|
20250116,102300,328450280,3130,3145,3145,3130,203
|
|
20250116,102200,327814845,3140,3140,3140,3140,188
|
|
20250116,102100,327224525,3130,3130,3130,3130,249
|
|
20250116,102000,326445155,3140,3140,3140,3140,120
|
|
20250116,101900,326068355,3135,3135,3135,3135,561
|
|
20250116,101800,324309620,3145,3145,3145,3145,0
|
|
20250116,101700,324309620,3145,3135,3145,3135,105
|
|
20250116,101600,323980395,3135,3135,3135,3135,76
|
|
20250116,101500,323742135,3145,3145,3145,3140,369
|
|
20250116,101400,322583430,3125,3125,3125,3125,76
|
|
20250116,101300,322345930,3125,3140,3145,3125,1019
|
|
20250116,101200,319160305,3145,3145,3145,3130,633
|
|
20250116,101100,317170645,3145,3130,3145,3130,3081
|
|
20250116,101000,307512495,3130,3130,3130,3130,0
|
|
20250116,100900,307512495,3130,3125,3130,3125,3828
|
|
20250116,100800,295549970,3125,3125,3125,3120,1772
|
|
20250116,100700,290013195,3120,3115,3120,3115,1774
|
|
20250116,100600,284486685,3125,3125,3125,3115,1501
|
|
20250116,100500,279801060,3125,3125,3125,3105,3515
|
|
20250116,100400,268863950,3115,3125,3125,3115,2116
|
|
20250116,100300,262262195,3125,3125,3125,3120,1396
|
|
20250116,100200,257906255,3125,3125,3125,3120,2708
|
|
20250116,100100,249455795,3125,3125,3125,3125,1208
|
|
20250116,100000,245680795,3125,3125,3125,3125,910
|
|
20250116,095900,242837045,3125,3130,3130,3125,135
|
|
20250116,095800,242414670,3125,3135,3135,3125,859
|
|
20250116,095700,239730275,3125,3125,3130,3125,5825
|
|
20250116,095600,221517930,3130,3130,3130,3130,491
|
|
20250116,095500,219981100,3130,3130,3135,3130,3201
|
|
20250116,095400,209959460,3130,3130,3130,3130,300
|
|
20250116,095300,209020460,3130,3130,3130,3130,341
|
|
20250116,095200,207953130,3130,3135,3135,3130,1290
|
|
20250116,095100,203909360,3135,3135,3135,3135,102
|
|
20250116,095000,203589590,3135,3135,3135,3135,2041
|
|
20250116,094900,197191055,3135,3135,3135,3135,317
|
|
20250116,094800,196197260,3135,3135,3135,3135,76
|
|
20250116,094700,195959000,3140,3140,3140,3140,0
|
|
20250116,094600,195959000,3140,3140,3140,3140,4
|
|
20250116,094500,195946440,3135,3140,3140,3135,176
|
|
20250116,094400,195394180,3140,3140,3140,3140,238
|
|
20250116,094300,194646860,3130,3130,3130,3130,403
|
|
20250116,094200,193385470,3140,3140,3140,3130,11151
|
|
20250116,094100,158422530,3140,3140,3145,3140,1872
|
|
20250116,094000,152544335,3140,3145,3145,3140,126
|
|
20250116,093900,152148445,3145,3140,3150,3140,1800
|
|
20250116,093800,146496155,3140,3150,3150,3140,90
|
|
20250116,093700,146213455,3150,3145,3150,3140,307
|
|
20250116,093600,145248935,3145,3145,3145,3145,1090
|
|
20250116,093500,141820885,3150,3155,3155,3150,63
|
|
20250116,093400,141622430,3150,3150,3155,3150,121
|
|
20250116,093300,141241235,3155,3155,3155,3145,180
|
|
20250116,093200,140675095,3155,3155,3155,3155,4
|
|
20250116,093100,140662475,3140,3140,3140,3140,125
|
|
20250116,093000,140269975,3150,3145,3150,3145,2134
|
|
20250116,092900,133551030,3150,3150,3150,3150,1
|
|
20250116,092800,133547880,3145,3140,3150,3140,378
|
|
20250116,092700,132358820,3140,3140,3140,3140,3500
|
|
20250116,092600,121368820,3140,3140,3140,3140,215
|
|
20250116,092500,120693720,3140,3145,3150,3140,1337
|
|
20250116,092400,116492910,3145,3145,3145,3145,5010
|
|
20250116,092300,100736460,3145,3145,3145,3145,0
|
|
20250116,092200,100736460,3145,3145,3150,3145,592
|
|
20250116,092100,98874615,3145,3150,3150,3145,5395
|
|
20250116,092000,81889605,3155,3155,3155,3155,446
|
|
20250116,091900,80482475,3150,3150,3150,3150,97
|
|
20250116,091800,80176925,3150,3150,3150,3150,1000
|
|
20250116,091700,77026925,3155,3155,3155,3155,2106
|
|
20250116,091600,70382495,3155,3150,3155,3150,543
|
|
20250116,091500,68670460,3150,3150,3150,3150,1987
|
|
20250116,091400,62411410,3150,3150,3155,3145,2292
|
|
20250116,091300,55191640,3155,3155,3155,3155,200
|
|
20250116,091200,54560640,3160,3150,3160,3150,576
|
|
20250116,091100,52741240,3160,3150,3160,3145,199
|
|
20250116,091000,52113625,3160,3160,3160,3160,600
|
|
20250116,090900,50217625,3150,3150,3150,3150,685
|
|
20250116,090800,48059875,3150,3150,3150,3150,2714
|
|
20250116,090700,39510775,3165,3160,3165,3145,2410
|
|
20250116,090600,31907895,3150,3170,3170,3150,3143
|
|
20250116,090500,21976130,3170,3170,3170,3160,715
|
|
20250116,090400,19711580,3160,3165,3165,3160,427
|
|
20250116,090300,18362225,3160,3165,3165,3160,326
|
|
20250116,090200,17330555,3155,3160,3160,3150,1674
|
|
20250116,090100,12042450,3150,3150,3150,3150,0
|
|
20250116,090000,12042450,3150,3150,3150,3150,3823
|