598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,185500,633918370,3120,3120,3120,3120,3681
|
|
20250117,185400,633918370,3120,3120,3120,3120,0
|
|
20250117,185300,633918370,3120,3120,3120,3120,0
|
|
20250117,185200,633918370,3120,3120,3120,3120,0
|
|
20250117,185100,633918370,3120,3120,3120,3120,0
|
|
20250117,185000,633918370,3120,3120,3120,3120,0
|
|
20250117,184900,633918370,3120,3120,3120,3120,0
|
|
20250117,184800,633918370,3120,3120,3120,3120,0
|
|
20250117,184700,633918370,3120,3120,3120,3120,0
|
|
20250117,184600,633918370,3120,3120,3120,3120,0
|
|
20250117,184500,633918370,3120,3120,3120,3120,0
|
|
20250117,184400,633918370,3120,3120,3120,3120,0
|
|
20250117,184300,633918370,3120,3120,3120,3120,0
|
|
20250117,184200,633918370,3120,3120,3120,3120,0
|
|
20250117,184100,633918370,3120,3120,3120,3120,0
|
|
20250117,184000,633918370,3120,3120,3120,3120,0
|
|
20250117,183900,633918370,3120,3120,3120,3120,0
|
|
20250117,183800,633918370,3120,3120,3120,3120,0
|
|
20250117,183700,633918370,3120,3120,3120,3120,0
|
|
20250117,183600,633918370,3120,3120,3120,3120,0
|
|
20250117,183500,633918370,3120,3120,3120,3120,0
|
|
20250117,183400,633918370,3120,3120,3120,3120,0
|
|
20250117,183300,633918370,3120,3120,3120,3120,0
|
|
20250117,183200,633918370,3120,3120,3120,3120,0
|
|
20250117,183100,633918370,3120,3120,3120,3120,0
|
|
20250117,183000,633918370,3120,3120,3120,3120,0
|
|
20250117,182900,633918370,3120,3120,3120,3120,0
|
|
20250117,182800,633918370,3120,3120,3120,3120,0
|
|
20250117,182700,633918370,3120,3120,3120,3120,0
|
|
20250117,182600,633918370,3120,3120,3120,3120,0
|
|
20250117,182500,633918370,3120,3120,3120,3120,3681
|
|
20250117,182400,633918370,3120,3120,3120,3120,0
|
|
20250117,182300,633918370,3120,3120,3120,3120,0
|
|
20250117,182200,633918370,3120,3120,3120,3120,0
|
|
20250117,182100,633918370,3120,3120,3120,3120,0
|
|
20250117,182000,633918370,3120,3120,3120,3120,0
|
|
20250117,181900,633918370,3120,3120,3120,3120,0
|
|
20250117,181800,633918370,3120,3120,3120,3120,0
|
|
20250117,181700,633918370,3120,3120,3120,3120,0
|
|
20250117,181600,633918370,3120,3120,3120,3120,0
|
|
20250117,181500,633918370,3120,3120,3120,3120,0
|
|
20250117,181400,633918370,3120,3120,3120,3120,0
|
|
20250117,181300,633918370,3120,3120,3120,3120,0
|
|
20250117,181200,633918370,3120,3120,3120,3120,0
|
|
20250117,181100,633918370,3120,3120,3120,3120,0
|
|
20250117,181000,633918370,3120,3120,3120,3120,0
|
|
20250117,180900,633918370,3120,3120,3120,3120,0
|
|
20250117,180800,633918370,3120,3120,3120,3120,0
|
|
20250117,180700,633918370,3120,3120,3120,3120,0
|
|
20250117,180600,633918370,3120,3120,3120,3120,0
|
|
20250117,180500,633918370,3120,3120,3120,3120,0
|
|
20250117,180400,633918370,3120,3120,3120,3120,0
|
|
20250117,180300,633918370,3120,3120,3120,3120,0
|
|
20250117,180200,633918370,3120,3120,3120,3120,0
|
|
20250117,180100,633918370,3120,3120,3120,3120,0
|
|
20250117,180000,633918370,3120,3120,3120,3120,0
|
|
20250117,175900,633918370,3120,3120,3120,3120,0
|
|
20250117,175800,633918370,3120,3120,3120,3120,0
|
|
20250117,175700,633918370,3120,3120,3120,3120,0
|
|
20250117,175600,633918370,3120,3120,3120,3120,0
|
|
20250117,175500,633918370,3120,3120,3120,3120,3681
|
|
20250117,175400,633918370,3120,3120,3120,3120,0
|
|
20250117,175300,633918370,3120,3120,3120,3120,0
|
|
20250117,175200,633918370,3120,3120,3120,3120,0
|
|
20250117,175100,633918370,3120,3120,3120,3120,0
|
|
20250117,175000,633918370,3120,3120,3120,3120,0
|
|
20250117,174900,633918370,3120,3120,3120,3120,0
|
|
20250117,174800,633918370,3120,3120,3120,3120,0
|
|
20250117,174700,633918370,3120,3120,3120,3120,0
|
|
20250117,174600,633918370,3120,3120,3120,3120,0
|
|
20250117,174500,633918370,3120,3120,3120,3120,0
|
|
20250117,174400,633918370,3120,3120,3120,3120,0
|
|
20250117,174300,633918370,3120,3120,3120,3120,0
|
|
20250117,174200,633918370,3120,3120,3120,3120,0
|
|
20250117,174100,633918370,3120,3120,3120,3120,0
|
|
20250117,174000,633918370,3120,3120,3120,3120,0
|
|
20250117,173900,633918370,3120,3120,3120,3120,0
|
|
20250117,173800,633918370,3120,3120,3120,3120,0
|
|
20250117,173700,633918370,3120,3120,3120,3120,0
|
|
20250117,173600,633918370,3120,3120,3120,3120,0
|
|
20250117,173500,633918370,3120,3120,3120,3120,0
|
|
20250117,173400,633918370,3120,3120,3120,3120,0
|
|
20250117,173300,633918370,3120,3120,3120,3120,0
|
|
20250117,173200,633918370,3120,3120,3120,3120,0
|
|
20250117,173100,633918370,3120,3120,3120,3120,0
|
|
20250117,173000,633918370,3120,3120,3120,3120,0
|
|
20250117,172900,633918370,3120,3120,3120,3120,0
|
|
20250117,172800,633918370,3120,3120,3120,3120,0
|
|
20250117,172700,633918370,3120,3120,3120,3120,0
|
|
20250117,172600,633918370,3120,3120,3120,3120,0
|
|
20250117,172500,633918370,3120,3120,3120,3120,3681
|
|
20250117,172400,633918370,3120,3120,3120,3120,0
|
|
20250117,172300,633918370,3120,3120,3120,3120,0
|
|
20250117,172200,633918370,3120,3120,3120,3120,0
|
|
20250117,172100,633918370,3120,3120,3120,3120,0
|
|
20250117,172000,633918370,3120,3120,3120,3120,0
|
|
20250117,171900,633918370,3120,3120,3120,3120,0
|
|
20250117,171800,633918370,3120,3120,3120,3120,0
|
|
20250117,171700,633918370,3120,3120,3120,3120,0
|
|
20250117,171600,633918370,3120,3120,3120,3120,0
|
|
20250117,171500,633918370,3120,3120,3120,3120,0
|
|
20250117,171400,633918370,3120,3120,3120,3120,0
|
|
20250117,171300,633918370,3120,3120,3120,3120,0
|
|
20250117,171200,633918370,3120,3120,3120,3120,0
|
|
20250117,171100,633918370,3120,3120,3120,3120,0
|
|
20250117,171000,633918370,3120,3120,3120,3120,0
|
|
20250117,170900,633918370,3120,3120,3120,3120,0
|
|
20250117,170800,633918370,3120,3120,3120,3120,0
|
|
20250117,170700,633918370,3120,3120,3120,3120,0
|
|
20250117,170600,633918370,3120,3120,3120,3120,0
|
|
20250117,170500,633918370,3120,3120,3120,3120,0
|
|
20250117,170400,633918370,3120,3120,3120,3120,0
|
|
20250117,170300,633918370,3120,3120,3120,3120,0
|
|
20250117,170200,633918370,3120,3120,3120,3120,0
|
|
20250117,170100,633918370,3120,3120,3120,3120,0
|
|
20250117,170000,633918370,3120,3120,3120,3120,0
|
|
20250117,165900,633918370,3120,3120,3120,3120,0
|
|
20250117,165800,633918370,3120,3120,3120,3120,0
|
|
20250117,165700,633918370,3120,3120,3120,3120,0
|
|
20250117,165600,633918370,3120,3120,3120,3120,0
|
|
20250117,165500,633918370,3120,3120,3120,3120,3681
|
|
20250117,165400,633918370,3120,3120,3120,3120,0
|
|
20250117,165300,633918370,3120,3120,3120,3120,0
|
|
20250117,165200,633918370,3120,3120,3120,3120,0
|
|
20250117,165100,633918370,3120,3120,3120,3120,0
|
|
20250117,165000,633918370,3120,3120,3120,3120,0
|
|
20250117,164900,633918370,3120,3120,3120,3120,0
|
|
20250117,164800,633918370,3120,3120,3120,3120,0
|
|
20250117,164700,633918370,3120,3120,3120,3120,0
|
|
20250117,164600,633918370,3120,3120,3120,3120,0
|
|
20250117,164500,633918370,3120,3120,3120,3120,0
|
|
20250117,164400,633918370,3120,3120,3120,3120,0
|
|
20250117,164300,633918370,3120,3120,3120,3120,0
|
|
20250117,164200,633918370,3120,3120,3120,3120,0
|
|
20250117,164100,633918370,3120,3120,3120,3120,0
|
|
20250117,164000,633918370,3120,3120,3120,3120,0
|
|
20250117,163900,633918370,3120,3120,3120,3120,0
|
|
20250117,163800,633918370,3120,3120,3120,3120,0
|
|
20250117,163700,633918370,3120,3120,3120,3120,0
|
|
20250117,163600,633918370,3120,3120,3120,3120,0
|
|
20250117,163500,633918370,3120,3120,3120,3120,0
|
|
20250117,163400,633918370,3120,3120,3120,3120,0
|
|
20250117,163300,633918370,3120,3120,3120,3120,0
|
|
20250117,163200,633918370,3120,3120,3120,3120,0
|
|
20250117,163100,633918370,3120,3120,3120,3120,0
|
|
20250117,163000,633918370,3120,3120,3120,3120,0
|
|
20250117,162900,633918370,3120,3120,3120,3120,0
|
|
20250117,162800,633918370,3120,3120,3120,3120,0
|
|
20250117,162700,633918370,3120,3120,3120,3120,0
|
|
20250117,162600,633918370,3120,3120,3120,3120,0
|
|
20250117,162500,633918370,3120,3120,3120,3120,3681
|
|
20250117,162400,633918370,3120,3120,3120,3120,0
|
|
20250117,162300,633918370,3120,3120,3120,3120,0
|
|
20250117,162200,633918370,3120,3120,3120,3120,0
|
|
20250117,162100,633918370,3120,3120,3120,3120,0
|
|
20250117,162000,633918370,3120,3120,3120,3120,0
|
|
20250117,161900,633918370,3120,3120,3120,3120,0
|
|
20250117,161800,633918370,3120,3120,3120,3120,0
|
|
20250117,161700,633918370,3120,3120,3120,3120,0
|
|
20250117,161600,633918370,3120,3120,3120,3120,0
|
|
20250117,161500,633918370,3120,3120,3120,3120,0
|
|
20250117,161400,633918370,3120,3120,3120,3120,0
|
|
20250117,161300,633918370,3120,3120,3120,3120,0
|
|
20250117,161200,633918370,3120,3120,3120,3120,0
|
|
20250117,161100,633918370,3120,3120,3120,3120,0
|
|
20250117,161000,633918370,3120,3120,3120,3120,0
|
|
20250117,160900,633918370,3120,3120,3120,3120,0
|
|
20250117,160800,633918370,3120,3120,3120,3120,0
|
|
20250117,160700,633918370,3120,3120,3120,3120,0
|
|
20250117,160600,633918370,3120,3120,3120,3120,0
|
|
20250117,160500,633918370,3120,3120,3120,3120,0
|
|
20250117,160400,633918370,3120,3120,3120,3120,0
|
|
20250117,160300,633918370,3120,3120,3120,3120,0
|
|
20250117,160200,633918370,3120,3120,3120,3120,0
|
|
20250117,160100,633918370,3120,3120,3120,3120,0
|
|
20250117,160000,633918370,3120,3120,3120,3120,0
|
|
20250117,155900,633918370,3120,3120,3120,3120,0
|
|
20250117,155800,633918370,3120,3120,3120,3120,0
|
|
20250117,155700,633918370,3120,3120,3120,3120,0
|
|
20250117,155600,633918370,3120,3120,3120,3120,0
|
|
20250117,155500,633918370,3120,3120,3120,3120,3681
|
|
20250117,155400,633918370,3120,3120,3120,3120,0
|
|
20250117,155300,633918370,3120,3120,3120,3120,0
|
|
20250117,155200,633918370,3120,3120,3120,3120,0
|
|
20250117,155100,633918370,3120,3120,3120,3120,0
|
|
20250117,155000,633918370,3120,3120,3120,3120,0
|
|
20250117,154900,633918370,3120,3120,3120,3120,0
|
|
20250117,154800,633918370,3120,3120,3120,3120,0
|
|
20250117,154700,633918370,3120,3120,3120,3120,0
|
|
20250117,154600,633918370,3120,3120,3120,3120,0
|
|
20250117,154500,633918370,3120,3120,3120,3120,0
|
|
20250117,154400,633918370,3120,3120,3120,3120,0
|
|
20250117,154300,633918370,3120,3120,3120,3120,0
|
|
20250117,154200,633918370,3120,3120,3120,3120,0
|
|
20250117,154100,633918370,3120,3120,3120,3120,0
|
|
20250117,154000,633918370,3120,3120,3120,3120,0
|
|
20250117,153900,633918370,3120,3120,3120,3120,0
|
|
20250117,153800,633918370,3120,3120,3120,3120,0
|
|
20250117,153700,633918370,3120,3120,3120,3120,0
|
|
20250117,153600,633918370,3120,3120,3120,3120,0
|
|
20250117,153500,633918370,3120,3120,3120,3120,0
|
|
20250117,153400,633918370,3120,3120,3120,3120,0
|
|
20250117,153300,633918370,3120,3120,3120,3120,0
|
|
20250117,153200,633918370,3120,3120,3120,3120,0
|
|
20250117,153100,633918370,3120,3120,3120,3120,0
|
|
20250117,153000,633918370,3120,3120,3120,3120,3681
|
|
20250117,152900,622433650,3130,3130,3130,3130,0
|
|
20250117,152800,622433650,3130,3130,3130,3130,0
|
|
20250117,152700,622433650,3130,3130,3130,3130,0
|
|
20250117,152600,622433650,3130,3130,3130,3130,0
|
|
20250117,152500,622433650,3130,3130,3130,3130,0
|
|
20250117,152400,622433650,3130,3130,3130,3130,0
|
|
20250117,152300,622433650,3130,3130,3130,3130,0
|
|
20250117,152200,622433650,3130,3130,3130,3130,0
|
|
20250117,152100,622433650,3130,3130,3130,3130,0
|
|
20250117,152000,622433650,3130,3130,3130,3130,0
|
|
20250117,151900,622433650,3130,3125,3130,3125,353
|
|
20250117,151800,621328945,3120,3130,3130,3120,412
|
|
20250117,151700,620040895,3130,3130,3130,3130,307
|
|
20250117,151600,619079985,3130,3130,3130,3130,187
|
|
20250117,151500,618494675,3130,3125,3130,3120,226
|
|
20250117,151400,617788470,3130,3125,3130,3125,507
|
|
20250117,151300,616204085,3130,3120,3130,3110,3269
|
|
20250117,151200,606034865,3130,3130,3130,3110,7030
|
|
20250117,151100,584153160,3130,3125,3130,3120,7811
|
|
20250117,151000,559729550,3125,3120,3125,3120,153
|
|
20250117,150900,559252180,3125,3125,3125,3125,0
|
|
20250117,150800,559252180,3125,3125,3125,3120,206
|
|
20250117,150700,558609280,3125,3120,3125,3115,1042
|
|
20250117,150600,555359265,3125,3125,3125,3125,0
|
|
20250117,150500,555359265,3125,3120,3125,3120,53
|
|
20250117,150400,555193895,3125,3120,3125,3120,314
|
|
20250117,150300,554214195,3125,3125,3125,3125,0
|
|
20250117,150200,554214195,3125,3125,3125,3125,39
|
|
20250117,150100,554092320,3125,3120,3125,3120,71
|
|
20250117,150000,553870795,3125,3120,3125,3120,1661
|
|
20250117,145900,548688225,3120,3115,3120,3110,5113
|
|
20250117,145800,532766155,3115,3115,3115,3115,1
|
|
20250117,145700,532763040,3120,3120,3120,3115,182
|
|
20250117,145600,532195605,3120,3120,3120,3120,0
|
|
20250117,145500,532195605,3120,3110,3120,3110,182
|
|
20250117,145400,531629575,3120,3115,3120,3115,1001
|
|
20250117,145300,528511455,3120,3115,3120,3115,131
|
|
20250117,145200,528103235,3120,3120,3120,3120,1061
|
|
20250117,145100,524792915,3120,3120,3120,3120,1
|
|
20250117,145000,524789795,3120,3120,3120,3120,1000
|
|
20250117,144900,521669795,3120,3120,3120,3120,21
|
|
20250117,144800,521604275,3115,3115,3115,3115,644
|
|
20250117,144700,519598215,3120,3120,3120,3120,0
|
|
20250117,144600,519598215,3120,3120,3120,3115,945
|
|
20250117,144500,516649845,3125,3125,3125,3125,500
|
|
20250117,144400,515087345,3125,3125,3125,3125,0
|
|
20250117,144300,515087345,3125,3125,3125,3125,0
|
|
20250117,144200,515087345,3125,3125,3125,3125,0
|
|
20250117,144100,515087345,3125,3125,3125,3125,4
|
|
20250117,144000,515074845,3120,3120,3120,3120,194
|
|
20250117,143900,514469565,3115,3120,3120,3115,1349
|
|
20250117,143800,510267415,3120,3120,3120,3120,0
|
|
20250117,143700,510267415,3120,3120,3120,3120,0
|
|
20250117,143600,510267415,3120,3125,3125,3120,144
|
|
20250117,143500,509818115,3120,3120,3120,3120,160
|
|
20250117,143400,509318915,3120,3120,3120,3120,37
|
|
20250117,143300,509203475,3125,3125,3125,3125,0
|
|
20250117,143200,509203475,3125,3125,3125,3125,11
|
|
20250117,143100,509169100,3120,3120,3120,3120,331
|
|
20250117,143000,508136380,3125,3125,3125,3125,0
|
|
20250117,142900,508136380,3125,3125,3125,3125,5
|
|
20250117,142800,508120755,3120,3120,3120,3120,20
|
|
20250117,142700,508058355,3125,3125,3125,3125,0
|
|
20250117,142600,508058355,3125,3125,3125,3125,0
|
|
20250117,142500,508058355,3125,3125,3125,3125,2
|
|
20250117,142400,508052105,3120,3120,3120,3120,213
|
|
20250117,142300,507387545,3120,3120,3120,3120,13
|
|
20250117,142200,507346985,3125,3120,3125,3120,110
|
|
20250117,142100,507003775,3120,3120,3120,3120,0
|
|
20250117,142000,507003775,3120,3120,3120,3120,2
|
|
20250117,141900,506997535,3120,3120,3120,3120,238
|
|
20250117,141800,506254975,3120,3120,3120,3120,1505
|
|
20250117,141700,501559375,3120,3120,3120,3120,0
|
|
20250117,141600,501559375,3120,3120,3120,3120,0
|
|
20250117,141500,501559375,3120,3120,3120,3120,0
|
|
20250117,141400,501559375,3120,3120,3120,3120,0
|
|
20250117,141300,501559375,3120,3120,3120,3115,1301
|
|
20250117,141200,497502755,3120,3120,3120,3120,0
|
|
20250117,141100,497502755,3120,3120,3120,3120,0
|
|
20250117,141000,497502755,3120,3120,3120,3120,2650
|
|
20250117,140900,489234755,3120,3120,3120,3120,913
|
|
20250117,140800,486386195,3125,3125,3125,3125,1
|
|
20250117,140700,486383070,3125,3125,3125,3125,4
|
|
20250117,140600,486370570,3120,3120,3120,3120,30
|
|
20250117,140500,486276970,3125,3125,3125,3125,0
|
|
20250117,140400,486276970,3125,3120,3125,3120,503
|
|
20250117,140300,484707595,3125,3125,3125,3125,30
|
|
20250117,140200,484613845,3125,3125,3125,3125,518
|
|
20250117,140100,482995095,3125,3125,3125,3125,0
|
|
20250117,140000,482995095,3125,3125,3125,3125,20
|
|
20250117,135900,482932595,3125,3125,3125,3125,2
|
|
20250117,135800,482926345,3125,3125,3125,3125,6
|
|
20250117,135700,482907595,3125,3120,3125,3120,398
|
|
20250117,135600,481665805,3120,3120,3120,3120,1890
|
|
20250117,135500,475769005,3125,3125,3125,3125,0
|
|
20250117,135400,475769005,3125,3125,3125,3125,0
|
|
20250117,135300,475769005,3125,3125,3125,3125,13
|
|
20250117,135200,475728380,3120,3125,3125,3120,52
|
|
20250117,135100,475566135,3125,3125,3125,3120,325
|
|
20250117,135000,474550760,3130,3130,3130,3130,0
|
|
20250117,134900,474550760,3130,3125,3130,3125,503
|
|
20250117,134800,472978870,3130,3130,3130,3130,10
|
|
20250117,134700,472947570,3130,3130,3130,3130,0
|
|
20250117,134600,472947570,3130,3125,3130,3125,1307
|
|
20250117,134500,468863170,3130,3130,3130,3130,0
|
|
20250117,134400,468863170,3130,3130,3130,3130,0
|
|
20250117,134300,468863170,3130,3130,3130,3130,7
|
|
20250117,134200,468841260,3130,3130,3130,3130,0
|
|
20250117,134100,468841260,3130,3130,3130,3130,0
|
|
20250117,134000,468841260,3130,3125,3130,3125,710
|
|
20250117,133900,466622500,3130,3130,3130,3125,216
|
|
20250117,133800,465947490,3120,3130,3130,3120,4806
|
|
20250117,133700,450928690,3130,3130,3130,3130,100
|
|
20250117,133600,450615690,3130,3130,3130,3130,4
|
|
20250117,133500,450603170,3125,3130,3130,3125,12
|
|
20250117,133400,450565630,3130,3130,3130,3130,10
|
|
20250117,133300,450534330,3130,3130,3130,3130,750
|
|
20250117,133200,448186830,3130,3130,3130,3130,2
|
|
20250117,133100,448180570,3125,3125,3125,3125,221
|
|
20250117,133000,447489945,3130,3130,3130,3130,0
|
|
20250117,132900,447489945,3130,3125,3130,3125,2
|
|
20250117,132800,447483690,3130,3130,3130,3130,0
|
|
20250117,132700,447483690,3130,3130,3130,3130,5
|
|
20250117,132600,447468040,3125,3130,3130,3125,205
|
|
20250117,132500,446827390,3130,3130,3130,3130,0
|
|
20250117,132400,446827390,3130,3130,3130,3130,0
|
|
20250117,132300,446827390,3130,3130,3130,3130,0
|
|
20250117,132200,446827390,3130,3130,3130,3130,5
|
|
20250117,132100,446811740,3130,3130,3130,3130,0
|
|
20250117,132000,446811740,3130,3130,3130,3130,0
|
|
20250117,131900,446811740,3130,3130,3130,3130,0
|
|
20250117,131800,446811740,3130,3130,3130,3130,302
|
|
20250117,131700,445866480,3125,3125,3130,3125,305
|
|
20250117,131600,444913335,3125,3130,3130,3125,650
|
|
20250117,131500,442881835,3130,3125,3130,3125,405
|
|
20250117,131400,441616185,3130,3130,3130,3130,25
|
|
20250117,131300,441537935,3125,3130,3130,3125,201
|
|
20250117,131200,440909805,3130,3130,3130,3130,0
|
|
20250117,131100,440909805,3130,3130,3130,3130,0
|
|
20250117,131000,440909805,3130,3130,3130,3130,0
|
|
20250117,130900,440909805,3130,3125,3130,3125,2702
|
|
20250117,130800,432465355,3130,3130,3130,3130,0
|
|
20250117,130700,432465355,3130,3130,3130,3130,100
|
|
20250117,130600,432152355,3130,3130,3130,3130,0
|
|
20250117,130500,432152355,3130,3130,3130,3130,1
|
|
20250117,130400,432149225,3125,3125,3125,3125,1
|
|
20250117,130300,432146100,3130,3130,3130,3130,18
|
|
20250117,130200,432089760,3130,3130,3130,3130,0
|
|
20250117,130100,432089760,3130,3130,3130,3130,40
|
|
20250117,130000,431964560,3130,3130,3130,3130,34
|
|
20250117,125900,431858140,3130,3130,3130,3130,0
|
|
20250117,125800,431858140,3130,3130,3130,3130,33
|
|
20250117,125700,431754850,3130,3130,3130,3130,1
|
|
20250117,125600,431751720,3130,3130,3130,3130,35
|
|
20250117,125500,431642170,3130,3130,3130,3130,71
|
|
20250117,125400,431419940,3130,3125,3130,3125,212
|
|
20250117,125300,430757400,3130,3130,3130,3130,34
|
|
20250117,125200,430650980,3130,3130,3130,3130,150
|
|
20250117,125100,430181480,3130,3130,3130,3130,34
|
|
20250117,125000,430075060,3130,3125,3130,3125,55
|
|
20250117,124900,429902985,3130,3130,3130,3130,2
|
|
20250117,124800,429896725,3130,3130,3130,3130,34
|
|
20250117,124700,429790305,3130,3130,3130,3130,34
|
|
20250117,124600,429683885,3130,3130,3130,3130,0
|
|
20250117,124500,429683885,3130,3125,3130,3125,265
|
|
20250117,124400,428855435,3130,3130,3130,3130,0
|
|
20250117,124300,428855435,3130,3130,3130,3130,44
|
|
20250117,124200,428717715,3130,3130,3130,3125,83
|
|
20250117,124100,428458155,3130,3130,3130,3130,0
|
|
20250117,124000,428458155,3130,3125,3130,3125,82
|
|
20250117,123900,428201725,3130,3130,3130,3130,85
|
|
20250117,123800,427935675,3125,3125,3125,3125,0
|
|
20250117,123700,427935675,3125,3130,3130,3125,1034
|
|
20250117,123600,424704255,3130,3130,3130,3130,0
|
|
20250117,123500,424704255,3130,3130,3130,3130,134
|
|
20250117,123400,424284835,3130,3125,3130,3125,728
|
|
20250117,123300,422009810,3125,3125,3125,3125,1841
|
|
20250117,123200,416256685,3125,3125,3125,3125,534
|
|
20250117,123100,414587935,3125,3125,3125,3125,33
|
|
20250117,123000,414484810,3125,3125,3125,3125,401
|
|
20250117,122900,413231685,3125,3125,3125,3125,34
|
|
20250117,122800,413125435,3125,3125,3125,3125,0
|
|
20250117,122700,413125435,3125,3125,3125,3125,34
|
|
20250117,122600,413019185,3125,3120,3125,3115,1534
|
|
20250117,122500,408235715,3125,3125,3125,3125,3
|
|
20250117,122400,408226340,3125,3125,3125,3125,134
|
|
20250117,122300,407807590,3125,3125,3125,3125,18
|
|
20250117,122200,407751340,3125,3125,3125,3125,34
|
|
20250117,122100,407645090,3125,3125,3125,3125,120
|
|
20250117,122000,407270090,3125,3125,3125,3125,11
|
|
20250117,121900,407235715,3125,3125,3125,3125,44
|
|
20250117,121800,407098215,3125,3125,3125,3125,34
|
|
20250117,121700,406991965,3125,3125,3125,3125,38
|
|
20250117,121600,406873215,3130,3130,3130,3130,34
|
|
20250117,121500,406766795,3135,3135,3135,3135,4
|
|
20250117,121400,406754255,3130,3130,3130,3130,67
|
|
20250117,121300,406544545,3135,3130,3135,3130,38
|
|
20250117,121200,406425580,3130,3130,3130,3130,0
|
|
20250117,121100,406425580,3130,3130,3130,3130,13
|
|
20250117,121000,406384890,3135,3130,3135,3130,347
|
|
20250117,120900,405298765,3135,3135,3135,3135,0
|
|
20250117,120800,405298765,3135,3130,3135,3130,37
|
|
20250117,120700,405182940,3135,3135,3135,3135,500
|
|
20250117,120600,403615440,3135,3135,3135,3120,4782
|
|
20250117,120500,388695470,3130,3135,3135,3130,36
|
|
20250117,120400,388582775,3125,3125,3125,3125,0
|
|
20250117,120300,388582775,3125,3130,3130,3125,8844
|
|
20250117,120200,360943340,3135,3135,3135,3135,87
|
|
20250117,120100,360670595,3135,3135,3135,3135,0
|
|
20250117,120000,360670595,3135,3135,3135,3135,34
|
|
20250117,115900,360564005,3135,3135,3135,3135,7
|
|
20250117,115800,360542060,3135,3135,3135,3135,34
|
|
20250117,115700,360435470,3135,3135,3135,3135,37
|
|
20250117,115600,360319475,3135,3135,3135,3135,0
|
|
20250117,115500,360319475,3135,3135,3135,3135,0
|
|
20250117,115400,360319475,3135,3135,3135,3130,966
|
|
20250117,115300,357295710,3135,3135,3135,3135,152
|
|
20250117,115200,356819190,3135,3135,3135,3135,41
|
|
20250117,115100,356690655,3135,3135,3135,3135,0
|
|
20250117,115000,356690655,3135,3135,3135,3135,37
|
|
20250117,114900,356574660,3135,3135,3135,3130,138
|
|
20250117,114800,356142530,3135,3135,3135,3135,0
|
|
20250117,114700,356142530,3135,3135,3135,3135,36
|
|
20250117,114600,356029670,3135,3130,3135,3130,3
|
|
20250117,114500,356020270,3135,3135,3135,3130,1037
|
|
20250117,114400,352774275,3135,3135,3135,3135,34
|
|
20250117,114300,352667685,3135,3130,3135,3130,154
|
|
20250117,114200,352185660,3135,3130,3135,3130,61
|
|
20250117,114100,351994510,3135,3135,3135,3135,39
|
|
20250117,114000,351872245,3135,3135,3135,3135,12
|
|
20250117,113900,351834625,3135,3135,3135,3135,33
|
|
20250117,113800,351731170,3135,3135,3135,3135,0
|
|
20250117,113700,351731170,3135,3135,3135,3135,38
|
|
20250117,113600,351612040,3135,3135,3135,3135,34
|
|
20250117,113500,351505450,3135,3135,3135,3135,3
|
|
20250117,113400,351496045,3135,3135,3135,3130,260
|
|
20250117,113300,350680950,3135,3135,3135,3130,139
|
|
20250117,113200,350245695,3135,3135,3135,3135,505
|
|
20250117,113100,348662520,3135,3135,3135,3135,33
|
|
20250117,113000,348559065,3135,3135,3135,3135,32
|
|
20250117,112900,348458745,3135,3130,3135,3130,237
|
|
20250117,112800,347716750,3130,3135,3135,3130,38
|
|
20250117,112700,347597625,3135,3130,3135,3130,27
|
|
20250117,112600,347513090,3135,3130,3135,3130,36
|
|
20250117,112500,347400240,3130,3135,3135,3130,904
|
|
20250117,112400,344570700,3135,3135,3135,3135,5
|
|
20250117,112300,344555025,3135,3130,3135,3130,67
|
|
20250117,112200,344345310,3130,3130,3130,3130,638
|
|
20250117,112100,342348370,3130,3130,3130,3130,34
|
|
20250117,112000,342241950,3130,3130,3130,3130,37
|
|
20250117,111900,342126140,3130,3130,3130,3130,2045
|
|
20250117,111800,335725290,3130,3130,3130,3130,37
|
|
20250117,111700,335609480,3130,3130,3130,3125,41
|
|
20250117,111600,335481155,3130,3130,3130,3130,160
|
|
20250117,111500,334980355,3130,3130,3130,3130,281
|
|
20250117,111400,334100825,3120,3125,3125,3120,158
|
|
20250117,111300,333607700,3130,3130,3130,3130,5
|
|
20250117,111200,333592050,3130,3120,3130,3120,285
|
|
20250117,111100,332702590,3125,3125,3125,3125,856
|
|
20250117,111000,330027590,3130,3130,3130,3130,36
|
|
20250117,110900,329914910,3130,3130,3130,3130,0
|
|
20250117,110800,329914910,3130,3125,3130,3125,44
|
|
20250117,110700,329777220,3125,3130,3130,3125,716
|
|
20250117,110600,327536220,3130,3130,3135,3120,385
|
|
20250117,110500,326331545,3130,3130,3130,3130,33
|
|
20250117,110400,326228255,3130,3130,3130,3130,0
|
|
20250117,110300,326228255,3130,3130,3130,3130,6
|
|
20250117,110200,326209475,3125,3125,3125,3125,498
|
|
20250117,110100,324653225,3125,3125,3125,3125,2
|
|
20250117,110000,324646975,3125,3125,3125,3125,34
|
|
20250117,105900,324540725,3125,3125,3125,3125,34
|
|
20250117,105800,324434475,3125,3125,3125,3125,1503
|
|
20250117,105700,319737600,3125,3125,3125,3125,33
|
|
20250117,105600,319634475,3130,3125,3130,3125,38
|
|
20250117,105500,319515705,3130,3130,3130,3130,10
|
|
20250117,105400,319484405,3130,3120,3130,3120,2376
|
|
20250117,105300,312071005,3125,3130,3130,3125,5
|
|
20250117,105200,312055360,3125,3120,3125,3120,80
|
|
20250117,105100,311805590,3130,3130,3130,3120,352
|
|
20250117,105000,310704100,3130,3130,3130,3130,6
|
|
20250117,104900,310685320,3125,3130,3135,3125,40
|
|
20250117,104800,310560280,3130,3130,3130,3120,10044
|
|
20250117,104700,279214885,3130,3130,3130,3130,1
|
|
20250117,104600,279211755,3135,3130,3135,3130,37
|
|
20250117,104500,279095930,3135,3130,3135,3130,2207
|
|
20250117,104400,272188000,3130,3130,3130,3130,40
|
|
20250117,104300,272062800,3125,3130,3130,3125,1039
|
|
20250117,104200,268815730,3125,3125,3125,3125,10
|
|
20250117,104100,268784480,3130,3130,3130,3130,38
|
|
20250117,104000,268665540,3130,3130,3130,3130,33
|
|
20250117,103900,268562250,3130,3130,3130,3130,27
|
|
20250117,103800,268477740,3130,3125,3130,3125,403
|
|
20250117,103700,267218350,3125,3130,3130,3125,5731
|
|
20250117,103600,249301475,3130,3130,3130,3130,38
|
|
20250117,103500,249182535,3130,3130,3130,3130,34
|
|
20250117,103400,249076115,3130,3130,3130,3130,4
|
|
20250117,103300,249063595,3130,3125,3130,3125,280
|
|
20250117,103200,248188425,3130,3130,3130,3130,0
|
|
20250117,103100,248188425,3130,3130,3130,3130,36
|
|
20250117,103000,248075745,3130,3130,3130,3130,1132
|
|
20250117,102900,244532585,3135,3135,3135,3130,60
|
|
20250117,102800,244344715,3130,3135,3135,3130,204
|
|
20250117,102700,243706025,3135,3135,3135,3135,163
|
|
20250117,102600,243195020,3135,3135,3135,3135,3
|
|
20250117,102500,243185615,3135,3135,3135,3135,36
|
|
20250117,102400,243072755,3135,3130,3135,3130,53
|
|
20250117,102300,242906830,3135,3130,3135,3130,334
|
|
20250117,102200,241861240,3135,3135,3135,3135,41
|
|
20250117,102100,241732705,3135,3135,3135,3135,181
|
|
20250117,102000,241165270,3130,3130,3135,3130,28
|
|
20250117,101900,241077620,3130,3130,3130,3130,2692
|
|
20250117,101800,232651660,3130,3130,3130,3130,81
|
|
20250117,101700,232398130,3125,3130,3130,3125,198
|
|
20250117,101600,231779195,3130,3130,3130,3130,0
|
|
20250117,101500,231779195,3130,3125,3130,3125,1084
|
|
20250117,101400,228391530,3130,3130,3130,3125,1137
|
|
20250117,101300,224837720,3130,3125,3130,3125,1652
|
|
20250117,101200,219675205,3130,3130,3130,3125,256
|
|
20250117,101100,218874965,3130,3130,3130,3125,1891
|
|
20250117,101000,212961730,3130,3130,3130,3130,1
|
|
20250117,100900,212958600,3130,3130,3130,3130,49
|
|
20250117,100800,212805230,3130,3130,3130,3130,26
|
|
20250117,100700,212723850,3130,3130,3130,3130,37
|
|
20250117,100600,212608040,3130,3130,3130,3130,40
|
|
20250117,100500,212482840,3125,3130,3130,3125,65
|
|
20250117,100400,212279690,3125,3125,3125,3120,1120
|
|
20250117,100300,208779695,3130,3125,3130,3125,36
|
|
20250117,100200,208667185,3130,3125,3130,3120,617
|
|
20250117,100100,206739450,3125,3125,3125,3125,238
|
|
20250117,100000,205995700,3130,3130,3130,3125,2005
|
|
20250117,095900,199728850,3125,3125,3125,3120,2989
|
|
20250117,095800,190388230,3130,3130,3130,3130,34
|
|
20250117,095700,190281810,3130,3130,3130,3130,0
|
|
20250117,095600,190281810,3130,3130,3130,3130,34
|
|
20250117,095500,190175390,3125,3125,3125,3125,1600
|
|
20250117,095400,185175390,3125,3120,3125,3120,2360
|
|
20250117,095300,177812020,3120,3125,3125,3120,53
|
|
20250117,095200,177646440,3125,3125,3125,3125,138
|
|
20250117,095100,177215190,3125,3125,3125,3125,0
|
|
20250117,095000,177215190,3125,3130,3130,3125,333
|
|
20250117,094900,176174400,3120,3130,3130,3120,234
|
|
20250117,094800,175443925,3130,3130,3130,3130,39
|
|
20250117,094700,175321855,3130,3125,3130,3125,113
|
|
20250117,094600,174968215,3125,3130,3130,3125,2477
|
|
20250117,094500,167227420,3130,3125,3130,3125,186
|
|
20250117,094400,166645510,3125,3130,3130,3125,289
|
|
20250117,094300,165742380,3130,3130,3130,3130,64
|
|
20250117,094200,165542060,3130,3130,3130,3130,1684
|
|
20250117,094100,160271140,3130,3130,3130,3125,1003
|
|
20250117,094000,157131755,3130,3135,3135,3130,1288
|
|
20250117,093900,153099545,3130,3130,3130,3130,1167
|
|
20250117,093800,149446835,3130,3130,3130,3130,34
|
|
20250117,093700,149340415,3125,3130,3130,3125,83
|
|
20250117,093600,149080870,3130,3130,3130,3130,20
|
|
20250117,093500,149018270,3130,3125,3130,3125,40
|
|
20250117,093400,148893095,3130,3125,3130,3125,77
|
|
20250117,093300,148652225,3130,3125,3130,3120,512
|
|
20250117,093200,147050525,3125,3125,3125,3125,390
|
|
20250117,093100,145831775,3125,3125,3130,3120,603
|
|
20250117,093000,143947370,3125,3125,3125,3125,149
|
|
20250117,092900,143481745,3125,3125,3125,3125,534
|
|
20250117,092800,141812995,3120,3120,3120,3120,0
|
|
20250117,092700,141812995,3120,3120,3130,3120,105
|
|
20250117,092600,141485025,3130,3125,3130,3125,115
|
|
20250117,092500,141125245,3120,3120,3130,3120,3200
|
|
20250117,092400,131121245,3125,3120,3130,3120,398
|
|
20250117,092300,129879310,3125,3125,3125,3125,114
|
|
20250117,092200,129523060,3130,3130,3130,3130,100
|
|
20250117,092100,129210060,3120,3125,3125,3120,520
|
|
20250117,092000,127586975,3120,3120,3120,3120,469
|
|
20250117,091900,126123695,3120,3120,3120,3120,15
|
|
20250117,091800,126076895,3120,3120,3120,3120,266
|
|
20250117,091700,125246975,3115,3115,3115,3110,162
|
|
20250117,091600,124742910,3110,3115,3120,3110,299
|
|
20250117,091500,123812805,3110,3110,3110,3110,1505
|
|
20250117,091400,119132255,3110,3110,3115,3110,236
|
|
20250117,091300,118398125,3110,3110,3110,3110,1070
|
|
20250117,091200,115070425,3105,3110,3110,3105,939
|
|
20250117,091100,112150635,3115,3115,3115,3115,34
|
|
20250117,091000,112044725,3130,3115,3130,3105,6518
|
|
20250117,090900,91796030,3115,3115,3115,3110,105
|
|
20250117,090800,91469055,3115,3115,3120,3115,275
|
|
20250117,090700,90612425,3110,3105,3110,3105,4028
|
|
20250117,090600,78088675,3105,3120,3120,3105,5834
|
|
20250117,090500,59920250,3120,3120,3120,3110,2088
|
|
20250117,090400,53411025,3115,3125,3125,3115,991
|
|
20250117,090300,50323275,3120,3135,3140,3120,5233
|
|
20250117,090200,33952815,3135,3130,3135,3130,920
|
|
20250117,090100,31072215,3145,3135,3145,3135,4454
|
|
20250117,090000,17065385,3135,3145,3145,3135,5434
|