598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,185500,761722380,3115,3115,3115,3115,2538
|
|
20250120,185400,761722380,3115,3115,3115,3115,0
|
|
20250120,185300,761722380,3115,3115,3115,3115,0
|
|
20250120,185200,761722380,3115,3115,3115,3115,0
|
|
20250120,185100,761722380,3115,3115,3115,3115,0
|
|
20250120,185000,761722380,3115,3115,3115,3115,0
|
|
20250120,184900,761722380,3115,3115,3115,3115,0
|
|
20250120,184800,761722380,3115,3115,3115,3115,0
|
|
20250120,184700,761722380,3115,3115,3115,3115,0
|
|
20250120,184600,761722380,3115,3115,3115,3115,0
|
|
20250120,184500,761722380,3115,3115,3115,3115,0
|
|
20250120,184400,761722380,3115,3115,3115,3115,0
|
|
20250120,184300,761722380,3115,3115,3115,3115,0
|
|
20250120,184200,761722380,3115,3115,3115,3115,0
|
|
20250120,184100,761722380,3115,3115,3115,3115,0
|
|
20250120,184000,761722380,3115,3115,3115,3115,0
|
|
20250120,183900,761722380,3115,3115,3115,3115,0
|
|
20250120,183800,761722380,3115,3115,3115,3115,0
|
|
20250120,183700,761722380,3115,3115,3115,3115,0
|
|
20250120,183600,761722380,3115,3115,3115,3115,0
|
|
20250120,183500,761722380,3115,3115,3115,3115,0
|
|
20250120,183400,761722380,3115,3115,3115,3115,0
|
|
20250120,183300,761722380,3115,3115,3115,3115,0
|
|
20250120,183200,761722380,3115,3115,3115,3115,0
|
|
20250120,183100,761722380,3115,3115,3115,3115,0
|
|
20250120,183000,761722380,3115,3115,3115,3115,0
|
|
20250120,182900,761722380,3115,3115,3115,3115,0
|
|
20250120,182800,761722380,3115,3115,3115,3115,0
|
|
20250120,182700,761722380,3115,3115,3115,3115,0
|
|
20250120,182600,761722380,3115,3115,3115,3115,0
|
|
20250120,182500,761722380,3115,3115,3115,3115,2538
|
|
20250120,182400,761722380,3115,3115,3115,3115,0
|
|
20250120,182300,761722380,3115,3115,3115,3115,0
|
|
20250120,182200,761722380,3115,3115,3115,3115,0
|
|
20250120,182100,761722380,3115,3115,3115,3115,0
|
|
20250120,182000,761722380,3115,3115,3115,3115,0
|
|
20250120,181900,761722380,3115,3115,3115,3115,0
|
|
20250120,181800,761722380,3115,3115,3115,3115,0
|
|
20250120,181700,761722380,3115,3115,3115,3115,0
|
|
20250120,181600,761722380,3115,3115,3115,3115,0
|
|
20250120,181500,761722380,3115,3115,3115,3115,0
|
|
20250120,181400,761722380,3115,3115,3115,3115,0
|
|
20250120,181300,761722380,3115,3115,3115,3115,0
|
|
20250120,181200,761722380,3115,3115,3115,3115,0
|
|
20250120,181100,761722380,3115,3115,3115,3115,0
|
|
20250120,181000,761722380,3115,3115,3115,3115,0
|
|
20250120,180900,761722380,3115,3115,3115,3115,0
|
|
20250120,180800,761722380,3115,3115,3115,3115,0
|
|
20250120,180700,761722380,3115,3115,3115,3115,0
|
|
20250120,180600,761722380,3115,3115,3115,3115,0
|
|
20250120,180500,761722380,3115,3115,3115,3115,0
|
|
20250120,180400,761722380,3115,3115,3115,3115,0
|
|
20250120,180300,761722380,3115,3115,3115,3115,0
|
|
20250120,180200,761722380,3115,3115,3115,3115,0
|
|
20250120,180100,761722380,3115,3115,3115,3115,0
|
|
20250120,180000,761722380,3115,3115,3115,3115,0
|
|
20250120,175900,761722380,3115,3115,3115,3115,0
|
|
20250120,175800,761722380,3115,3115,3115,3115,0
|
|
20250120,175700,761722380,3115,3115,3115,3115,0
|
|
20250120,175600,761722380,3115,3115,3115,3115,0
|
|
20250120,175500,761722380,3115,3115,3115,3115,2538
|
|
20250120,175400,761722380,3115,3115,3115,3115,0
|
|
20250120,175300,761722380,3115,3115,3115,3115,0
|
|
20250120,175200,761722380,3115,3115,3115,3115,0
|
|
20250120,175100,761722380,3115,3115,3115,3115,0
|
|
20250120,175000,761722380,3115,3115,3115,3115,0
|
|
20250120,174900,761722380,3115,3115,3115,3115,0
|
|
20250120,174800,761722380,3115,3115,3115,3115,0
|
|
20250120,174700,761722380,3115,3115,3115,3115,0
|
|
20250120,174600,761722380,3115,3115,3115,3115,0
|
|
20250120,174500,761722380,3115,3115,3115,3115,0
|
|
20250120,174400,761722380,3115,3115,3115,3115,0
|
|
20250120,174300,761722380,3115,3115,3115,3115,0
|
|
20250120,174200,761722380,3115,3115,3115,3115,0
|
|
20250120,174100,761722380,3115,3115,3115,3115,0
|
|
20250120,174000,761722380,3115,3115,3115,3115,0
|
|
20250120,173900,761722380,3115,3115,3115,3115,0
|
|
20250120,173800,761722380,3115,3115,3115,3115,0
|
|
20250120,173700,761722380,3115,3115,3115,3115,0
|
|
20250120,173600,761722380,3115,3115,3115,3115,0
|
|
20250120,173500,761722380,3115,3115,3115,3115,0
|
|
20250120,173400,761722380,3115,3115,3115,3115,0
|
|
20250120,173300,761722380,3115,3115,3115,3115,0
|
|
20250120,173200,761722380,3115,3115,3115,3115,0
|
|
20250120,173100,761722380,3115,3115,3115,3115,0
|
|
20250120,173000,761722380,3115,3115,3115,3115,0
|
|
20250120,172900,761722380,3115,3115,3115,3115,0
|
|
20250120,172800,761722380,3115,3115,3115,3115,0
|
|
20250120,172700,761722380,3115,3115,3115,3115,0
|
|
20250120,172600,761722380,3115,3115,3115,3115,0
|
|
20250120,172500,761722380,3115,3115,3115,3115,2538
|
|
20250120,172400,761722380,3115,3115,3115,3115,0
|
|
20250120,172300,761722380,3115,3115,3115,3115,0
|
|
20250120,172200,761722380,3115,3115,3115,3115,0
|
|
20250120,172100,761722380,3115,3115,3115,3115,0
|
|
20250120,172000,761722380,3115,3115,3115,3115,0
|
|
20250120,171900,761722380,3115,3115,3115,3115,0
|
|
20250120,171800,761722380,3115,3115,3115,3115,0
|
|
20250120,171700,761722380,3115,3115,3115,3115,0
|
|
20250120,171600,761722380,3115,3115,3115,3115,0
|
|
20250120,171500,761722380,3115,3115,3115,3115,0
|
|
20250120,171400,761722380,3115,3115,3115,3115,0
|
|
20250120,171300,761722380,3115,3115,3115,3115,0
|
|
20250120,171200,761722380,3115,3115,3115,3115,0
|
|
20250120,171100,761722380,3115,3115,3115,3115,0
|
|
20250120,171000,761722380,3115,3115,3115,3115,0
|
|
20250120,170900,761722380,3115,3115,3115,3115,0
|
|
20250120,170800,761722380,3115,3115,3115,3115,0
|
|
20250120,170700,761722380,3115,3115,3115,3115,0
|
|
20250120,170600,761722380,3115,3115,3115,3115,0
|
|
20250120,170500,761722380,3115,3115,3115,3115,0
|
|
20250120,170400,761722380,3115,3115,3115,3115,0
|
|
20250120,170300,761722380,3115,3115,3115,3115,0
|
|
20250120,170200,761722380,3115,3115,3115,3115,0
|
|
20250120,170100,761722380,3115,3115,3115,3115,0
|
|
20250120,170000,761722380,3115,3115,3115,3115,0
|
|
20250120,165900,761722380,3115,3115,3115,3115,0
|
|
20250120,165800,761722380,3115,3115,3115,3115,0
|
|
20250120,165700,761722380,3115,3115,3115,3115,0
|
|
20250120,165600,761722380,3115,3115,3115,3115,0
|
|
20250120,165500,761722380,3115,3115,3115,3115,2538
|
|
20250120,165400,761722380,3115,3115,3115,3115,0
|
|
20250120,165300,761722380,3115,3115,3115,3115,0
|
|
20250120,165200,761722380,3115,3115,3115,3115,0
|
|
20250120,165100,761722380,3115,3115,3115,3115,0
|
|
20250120,165000,761722380,3115,3115,3115,3115,0
|
|
20250120,164900,761722380,3115,3115,3115,3115,0
|
|
20250120,164800,761722380,3115,3115,3115,3115,0
|
|
20250120,164700,761722380,3115,3115,3115,3115,0
|
|
20250120,164600,761722380,3115,3115,3115,3115,0
|
|
20250120,164500,761722380,3115,3115,3115,3115,0
|
|
20250120,164400,761722380,3115,3115,3115,3115,0
|
|
20250120,164300,761722380,3115,3115,3115,3115,0
|
|
20250120,164200,761722380,3115,3115,3115,3115,0
|
|
20250120,164100,761722380,3115,3115,3115,3115,0
|
|
20250120,164000,761722380,3115,3115,3115,3115,0
|
|
20250120,163900,761722380,3115,3115,3115,3115,0
|
|
20250120,163800,761722380,3115,3115,3115,3115,0
|
|
20250120,163700,761722380,3115,3115,3115,3115,0
|
|
20250120,163600,761722380,3115,3115,3115,3115,0
|
|
20250120,163500,761722380,3115,3115,3115,3115,0
|
|
20250120,163400,761722380,3115,3115,3115,3115,0
|
|
20250120,163300,761722380,3115,3115,3115,3115,0
|
|
20250120,163200,761722380,3115,3115,3115,3115,0
|
|
20250120,163100,761722380,3115,3115,3115,3115,0
|
|
20250120,163000,761722380,3115,3115,3115,3115,0
|
|
20250120,162900,761722380,3115,3115,3115,3115,0
|
|
20250120,162800,761722380,3115,3115,3115,3115,0
|
|
20250120,162700,761722380,3115,3115,3115,3115,0
|
|
20250120,162600,761722380,3115,3115,3115,3115,0
|
|
20250120,162500,761722380,3115,3115,3115,3115,2538
|
|
20250120,162400,761722380,3115,3115,3115,3115,0
|
|
20250120,162300,761722380,3115,3115,3115,3115,0
|
|
20250120,162200,761722380,3115,3115,3115,3115,0
|
|
20250120,162100,761722380,3115,3115,3115,3115,0
|
|
20250120,162000,761722380,3115,3115,3115,3115,0
|
|
20250120,161900,761722380,3115,3115,3115,3115,0
|
|
20250120,161800,761722380,3115,3115,3115,3115,0
|
|
20250120,161700,761722380,3115,3115,3115,3115,0
|
|
20250120,161600,761722380,3115,3115,3115,3115,0
|
|
20250120,161500,761722380,3115,3115,3115,3115,0
|
|
20250120,161400,761722380,3115,3115,3115,3115,0
|
|
20250120,161300,761722380,3115,3115,3115,3115,0
|
|
20250120,161200,761722380,3115,3115,3115,3115,0
|
|
20250120,161100,761722380,3115,3115,3115,3115,0
|
|
20250120,161000,761722380,3115,3115,3115,3115,0
|
|
20250120,160900,761722380,3115,3115,3115,3115,0
|
|
20250120,160800,761722380,3115,3115,3115,3115,0
|
|
20250120,160700,761722380,3115,3115,3115,3115,0
|
|
20250120,160600,761722380,3115,3115,3115,3115,0
|
|
20250120,160500,761722380,3115,3115,3115,3115,0
|
|
20250120,160400,761722380,3115,3115,3115,3115,0
|
|
20250120,160300,761722380,3115,3115,3115,3115,0
|
|
20250120,160200,761722380,3115,3115,3115,3115,0
|
|
20250120,160100,761722380,3115,3115,3115,3115,0
|
|
20250120,160000,761722380,3115,3115,3115,3115,0
|
|
20250120,155900,761722380,3115,3115,3115,3115,0
|
|
20250120,155800,761722380,3115,3115,3115,3115,0
|
|
20250120,155700,761722380,3115,3115,3115,3115,0
|
|
20250120,155600,761722380,3115,3115,3115,3115,0
|
|
20250120,155500,761722380,3115,3115,3115,3115,2538
|
|
20250120,155400,761722380,3115,3115,3115,3115,0
|
|
20250120,155300,761722380,3115,3115,3115,3115,0
|
|
20250120,155200,761722380,3115,3115,3115,3115,0
|
|
20250120,155100,761722380,3115,3115,3115,3115,0
|
|
20250120,155000,761722380,3115,3115,3115,3115,0
|
|
20250120,154900,761722380,3115,3115,3115,3115,0
|
|
20250120,154800,761722380,3115,3115,3115,3115,0
|
|
20250120,154700,761722380,3115,3115,3115,3115,0
|
|
20250120,154600,761722380,3115,3115,3115,3115,0
|
|
20250120,154500,761722380,3115,3115,3115,3115,0
|
|
20250120,154400,761722380,3115,3115,3115,3115,0
|
|
20250120,154300,761722380,3115,3115,3115,3115,0
|
|
20250120,154200,761722380,3115,3115,3115,3115,0
|
|
20250120,154100,761722380,3115,3115,3115,3115,0
|
|
20250120,154000,761722380,3115,3115,3115,3115,0
|
|
20250120,153900,761722380,3115,3115,3115,3115,0
|
|
20250120,153800,761722380,3115,3115,3115,3115,0
|
|
20250120,153700,761722380,3115,3115,3115,3115,0
|
|
20250120,153600,761722380,3115,3115,3115,3115,0
|
|
20250120,153500,761722380,3115,3115,3115,3115,0
|
|
20250120,153400,761722380,3115,3115,3115,3115,0
|
|
20250120,153300,761722380,3115,3115,3115,3115,0
|
|
20250120,153200,761722380,3115,3115,3115,3115,0
|
|
20250120,153100,761722380,3115,3115,3115,3115,0
|
|
20250120,153000,761722380,3115,3115,3115,3115,2538
|
|
20250120,152900,753816510,3115,3115,3115,3115,0
|
|
20250120,152800,753816510,3115,3115,3115,3115,0
|
|
20250120,152700,753816510,3115,3115,3115,3115,0
|
|
20250120,152600,753816510,3115,3115,3115,3115,0
|
|
20250120,152500,753816510,3115,3115,3115,3115,0
|
|
20250120,152400,753816510,3115,3115,3115,3115,0
|
|
20250120,152300,753816510,3115,3115,3115,3115,0
|
|
20250120,152200,753816510,3115,3115,3115,3115,0
|
|
20250120,152100,753816510,3115,3115,3115,3115,0
|
|
20250120,152000,753816510,3115,3115,3115,3115,0
|
|
20250120,151900,753816510,3115,3115,3115,3100,10001
|
|
20250120,151800,722735525,3125,3125,3125,3125,0
|
|
20250120,151700,722735525,3125,3125,3125,3125,0
|
|
20250120,151600,722735525,3125,3115,3125,3115,530
|
|
20250120,151500,721082275,3125,3125,3125,3115,2666
|
|
20250120,151400,712752605,3125,3125,3125,3125,0
|
|
20250120,151300,712752605,3125,3125,3125,3125,0
|
|
20250120,151200,712752605,3125,3115,3125,3115,151
|
|
20250120,151100,712282230,3125,3125,3125,3125,1
|
|
20250120,151000,712279105,3115,3115,3115,3115,42
|
|
20250120,150900,712148275,3120,3120,3120,3120,777
|
|
20250120,150800,709724035,3120,3115,3120,3115,3217
|
|
20250120,150700,699701995,3120,3120,3120,3120,0
|
|
20250120,150600,699701995,3120,3120,3120,3115,309
|
|
20250120,150500,698739430,3115,3120,3120,3115,110
|
|
20250120,150400,698396730,3120,3120,3120,3120,800
|
|
20250120,150300,695900730,3120,3120,3120,3120,0
|
|
20250120,150200,695900730,3120,3120,3120,3120,0
|
|
20250120,150100,695900730,3120,3120,3120,3120,3
|
|
20250120,150000,695891370,3120,3120,3120,3120,330
|
|
20250120,145900,694861770,3120,3120,3120,3120,1
|
|
20250120,145800,694858650,3115,3115,3120,3115,5
|
|
20250120,145700,694843070,3120,3115,3120,3115,792
|
|
20250120,145600,692375985,3115,3115,3115,3115,334
|
|
20250120,145500,691335575,3115,3115,3115,3115,600
|
|
20250120,145400,689466575,3115,3115,3115,3115,601
|
|
20250120,145300,687594460,3110,3110,3110,3110,147
|
|
20250120,145200,687137290,3115,3110,3115,3110,121
|
|
20250120,145100,686760975,3115,3115,3115,3115,200
|
|
20250120,145000,686137975,3115,3105,3115,3105,5312
|
|
20250120,144900,669644205,3115,3110,3115,3110,1189
|
|
20250120,144800,665945470,3110,3110,3110,3110,1765
|
|
20250120,144700,660456320,3110,3115,3120,3110,7
|
|
20250120,144600,660434520,3115,3110,3115,3110,548
|
|
20250120,144500,658730235,3115,3115,3115,3115,5
|
|
20250120,144400,658714660,3110,3110,3110,3110,0
|
|
20250120,144300,658714660,3110,3115,3115,3110,2171
|
|
20250120,144200,651952245,3105,3110,3110,3105,506
|
|
20250120,144100,650380090,3115,3115,3115,3115,0
|
|
20250120,144000,650380090,3115,3115,3115,3115,0
|
|
20250120,143900,650380090,3115,3115,3115,3115,173
|
|
20250120,143800,649841195,3105,3105,3105,3105,0
|
|
20250120,143700,649841195,3105,3110,3110,3105,2321
|
|
20250120,143600,642634375,3110,3110,3110,3110,1000
|
|
20250120,143500,639524375,3115,3110,3115,3110,200
|
|
20250120,143400,638901645,3110,3110,3110,3110,0
|
|
20250120,143300,638901645,3110,3110,3110,3110,1960
|
|
20250120,143200,632806045,3110,3110,3110,3110,1172
|
|
20250120,143100,629161125,3110,3110,3110,3110,865
|
|
20250120,143000,626470975,3105,3105,3105,3105,0
|
|
20250120,142900,626470975,3105,3110,3110,3105,5
|
|
20250120,142800,626455445,3110,3105,3110,3105,558
|
|
20250120,142700,624720400,3105,3100,3105,3100,9748
|
|
20250120,142600,594488280,3095,3095,3095,3095,0
|
|
20250120,142500,594488280,3095,3095,3095,3095,300
|
|
20250120,142400,593559780,3095,3100,3100,3095,2140
|
|
20250120,142300,586936460,3095,3095,3095,3095,0
|
|
20250120,142200,586936460,3095,3095,3095,3095,0
|
|
20250120,142100,586936460,3095,3095,3095,3095,695
|
|
20250120,142000,584785435,3095,3095,3095,3095,105
|
|
20250120,141900,584460460,3100,3095,3100,3095,95
|
|
20250120,141800,584166430,3090,3095,3095,3090,670
|
|
20250120,141700,582093295,3100,3100,3100,3100,60
|
|
20250120,141600,581907295,3100,3100,3100,3100,0
|
|
20250120,141500,581907295,3100,3095,3100,3095,1130
|
|
20250120,141400,578409470,3095,3095,3095,3095,2
|
|
20250120,141300,578403280,3095,3095,3095,3095,0
|
|
20250120,141200,578403280,3095,3095,3095,3095,0
|
|
20250120,141100,578403280,3095,3095,3095,3095,0
|
|
20250120,141000,578403280,3095,3095,3095,3095,0
|
|
20250120,140900,578403280,3095,3095,3095,3095,3871
|
|
20250120,140800,566422535,3090,3090,3090,3090,3020
|
|
20250120,140700,557090735,3090,3090,3090,3090,1000
|
|
20250120,140600,554000735,3095,3095,3095,3095,0
|
|
20250120,140500,554000735,3095,3095,3095,3095,5
|
|
20250120,140400,553985260,3095,3095,3095,3095,8
|
|
20250120,140300,553960500,3095,3095,3095,3095,4
|
|
20250120,140200,553948120,3095,3095,3095,3095,0
|
|
20250120,140100,553948120,3095,3095,3095,3095,1000
|
|
20250120,140000,550853120,3095,3095,3095,3095,0
|
|
20250120,135900,550853120,3095,3095,3095,3095,2
|
|
20250120,135800,550846930,3095,3095,3095,3095,190
|
|
20250120,135700,550258880,3095,3095,3095,3095,3
|
|
20250120,135600,550249595,3095,3095,3095,3095,10
|
|
20250120,135500,550218645,3095,3095,3095,3095,0
|
|
20250120,135400,550218645,3095,3095,3095,3095,300
|
|
20250120,135300,549290145,3095,3095,3095,3095,58
|
|
20250120,135200,549110635,3095,3095,3095,3095,0
|
|
20250120,135100,549110635,3095,3095,3095,3095,0
|
|
20250120,135000,549110635,3095,3095,3095,3095,0
|
|
20250120,134900,549110635,3095,3095,3095,3095,33
|
|
20250120,134800,549008500,3095,3095,3095,3095,0
|
|
20250120,134700,549008500,3095,3095,3095,3095,11
|
|
20250120,134600,548974455,3095,3095,3095,3095,0
|
|
20250120,134500,548974455,3095,3095,3095,3095,0
|
|
20250120,134400,548974455,3095,3095,3095,3095,0
|
|
20250120,134300,548974455,3095,3095,3095,3095,169
|
|
20250120,134200,548451400,3090,3095,3095,3090,196
|
|
20250120,134100,547844785,3100,3100,3100,3100,0
|
|
20250120,134000,547844785,3100,3100,3100,3100,0
|
|
20250120,133900,547844785,3100,3100,3100,3100,0
|
|
20250120,133800,547844785,3100,3100,3100,3100,0
|
|
20250120,133700,547844785,3100,3100,3100,3100,0
|
|
20250120,133600,547844785,3100,3100,3100,3100,0
|
|
20250120,133500,547844785,3100,3100,3100,3100,0
|
|
20250120,133400,547844785,3100,3100,3100,3100,0
|
|
20250120,133300,547844785,3100,3100,3100,3100,0
|
|
20250120,133200,547844785,3100,3100,3100,3100,0
|
|
20250120,133100,547844785,3100,3090,3100,3090,501
|
|
20250120,133000,546296685,3090,3090,3090,3090,0
|
|
20250120,132900,546296685,3090,3090,3090,3090,0
|
|
20250120,132800,546296685,3090,3090,3090,3090,0
|
|
20250120,132700,546296685,3090,3090,3090,3090,1210
|
|
20250120,132600,542557785,3090,3090,3090,3090,0
|
|
20250120,132500,542557785,3090,3090,3090,3090,200
|
|
20250120,132400,541939785,3090,3090,3090,3090,1206
|
|
20250120,132300,538213245,3100,3100,3100,3100,0
|
|
20250120,132200,538213245,3100,3100,3100,3100,1
|
|
20250120,132100,538210145,3090,3090,3090,3090,200
|
|
20250120,132000,537592145,3100,3100,3100,3100,0
|
|
20250120,131900,537592145,3100,3100,3100,3100,1
|
|
20250120,131800,537589045,3090,3090,3090,3090,1170
|
|
20250120,131700,533973745,3100,3100,3100,3100,162
|
|
20250120,131600,533471545,3100,3100,3100,3100,0
|
|
20250120,131500,533471545,3100,3090,3100,3090,401
|
|
20250120,131400,532232445,3100,3100,3100,3100,0
|
|
20250120,131300,532232445,3100,3090,3100,3090,2
|
|
20250120,131200,532226255,3090,3095,3095,3090,1170
|
|
20250120,131100,528610945,3090,3090,3090,3090,0
|
|
20250120,131000,528610945,3090,3090,3090,3090,0
|
|
20250120,130900,528610945,3090,3090,3090,3090,0
|
|
20250120,130800,528610945,3090,3090,3090,3090,2
|
|
20250120,130700,528604765,3100,3100,3100,3100,0
|
|
20250120,130600,528604765,3100,3100,3100,3100,3
|
|
20250120,130500,528595465,3090,3090,3090,3090,0
|
|
20250120,130400,528595465,3090,3095,3095,3090,3971
|
|
20250120,130300,516321335,3100,3100,3100,3100,1377
|
|
20250120,130200,512052635,3100,3100,3100,3100,14
|
|
20250120,130100,512009235,3095,3095,3095,3095,1
|
|
20250120,130000,512006140,3095,3095,3100,3095,69
|
|
20250120,125900,511792580,3100,3095,3100,3095,178
|
|
20250120,125800,511241030,3095,3095,3095,3095,31
|
|
20250120,125700,511145085,3100,3095,3100,3090,842
|
|
20250120,125600,508542095,3095,3100,3100,3095,2204
|
|
20250120,125500,501719080,3095,3095,3095,3095,331
|
|
20250120,125400,500694635,3100,3095,3100,3095,135
|
|
20250120,125300,500276310,3095,3095,3095,3095,30
|
|
20250120,125200,500183460,3095,3100,3100,3095,34
|
|
20250120,125100,500078215,3095,3095,3095,3095,30
|
|
20250120,125000,499985365,3095,3100,3100,3095,1164
|
|
20250120,124900,496382755,3095,3100,3100,3095,35
|
|
20250120,124800,496274405,3095,3095,3095,3095,31
|
|
20250120,124700,496178460,3095,3095,3095,3095,1032
|
|
20250120,124600,492984420,3095,3095,3095,3095,31
|
|
20250120,124500,492888475,3100,3095,3100,3095,691
|
|
20250120,124400,490749025,3095,3095,3095,3095,31
|
|
20250120,124300,490653080,3095,3095,3095,3095,530
|
|
20250120,124200,489012730,3095,3095,3095,3095,31
|
|
20250120,124100,488916785,3095,3095,3095,3095,230
|
|
20250120,124000,488204935,3095,3095,3095,3095,1762
|
|
20250120,123900,482751545,3095,3095,3095,3095,30
|
|
20250120,123800,482658695,3095,3095,3095,3095,34
|
|
20250120,123700,482553465,3095,3095,3095,3095,30
|
|
20250120,123600,482460615,3100,3095,3100,3095,35
|
|
20250120,123500,482352270,3095,3095,3095,3095,30
|
|
20250120,123400,482259420,3095,3100,3100,3095,36
|
|
20250120,123300,482147975,3095,3095,3100,3095,62
|
|
20250120,123200,481956080,3095,3095,3095,3095,30
|
|
20250120,123100,481863230,3100,3095,3100,3095,32
|
|
20250120,123000,481764185,3095,3095,3100,3095,99
|
|
20250120,122900,481457675,3095,3095,3095,3095,31
|
|
20250120,122800,481361730,3090,3100,3105,3090,2388
|
|
20250120,122700,473947890,3090,3090,3090,3090,31
|
|
20250120,122600,473852100,3100,3090,3100,3090,1015
|
|
20250120,122500,470705900,3100,3090,3100,3090,41
|
|
20250120,122400,470579110,3090,3090,3090,3090,30
|
|
20250120,122300,470486410,3095,3090,3095,3090,51
|
|
20250120,122200,470328720,3100,3090,3100,3090,971
|
|
20250120,122100,467326920,3100,3090,3100,3090,2194
|
|
20250120,122000,460536940,3090,3090,3090,3090,77
|
|
20250120,121900,460299010,3090,3090,3090,3090,31
|
|
20250120,121800,460203220,3090,3090,3090,3090,30
|
|
20250120,121700,460110520,3090,3090,3090,3090,228
|
|
20250120,121600,459406000,3090,3095,3095,3090,384
|
|
20250120,121500,458219425,3090,3095,3095,3090,1020
|
|
20250120,121400,455067590,3090,3090,3090,3090,30
|
|
20250120,121300,454974890,3090,3090,3090,3090,31
|
|
20250120,121200,454879100,3090,3090,3090,3090,30
|
|
20250120,121100,454786400,3090,3090,3090,3090,31
|
|
20250120,121000,454690610,3095,3100,3100,3090,222
|
|
20250120,120900,454002925,3090,3090,3090,3090,31
|
|
20250120,120800,453907135,3090,3090,3090,3090,265
|
|
20250120,120700,453088285,3090,3100,3100,3090,2048
|
|
20250120,120600,446739795,3090,3090,3090,3090,61
|
|
20250120,120500,446551305,3090,3090,3090,3090,30
|
|
20250120,120400,446458605,3090,3090,3090,3090,31
|
|
20250120,120300,446362815,3090,3090,3090,3090,30
|
|
20250120,120200,446270115,3090,3090,3090,3090,31
|
|
20250120,120100,446174325,3100,3090,3100,3090,171
|
|
20250120,120000,445644525,3105,3090,3105,3090,385
|
|
20250120,115900,444449565,3090,3090,3090,3090,30
|
|
20250120,115800,444356865,3090,3090,3090,3090,31
|
|
20250120,115700,444261075,3090,3090,3090,3090,30
|
|
20250120,115600,444168375,3090,3090,3090,3090,331
|
|
20250120,115500,443145585,3090,3090,3090,3090,30
|
|
20250120,115400,443052885,3090,3105,3105,3090,40
|
|
20250120,115300,442929270,3090,3090,3090,3090,30
|
|
20250120,115200,442836570,3095,3105,3105,3090,39
|
|
20250120,115100,442716010,3090,3090,3090,3090,567
|
|
20250120,115000,440963980,3090,3090,3090,3090,31
|
|
20250120,114900,440868190,3090,3090,3090,3090,530
|
|
20250120,114800,439230490,3090,3090,3090,3090,31
|
|
20250120,114700,439134700,3090,3090,3090,3090,30
|
|
20250120,114600,439042000,3095,3090,3095,3090,1336
|
|
20250120,114500,434913735,3090,3090,3090,3090,33
|
|
20250120,114400,434811765,3090,3090,3090,3090,33
|
|
20250120,114300,434709795,3090,3105,3105,3090,31
|
|
20250120,114200,434613990,3090,3090,3090,3090,31
|
|
20250120,114100,434518200,3105,3105,3105,3090,51
|
|
20250120,114000,434360580,3090,3095,3105,3090,533
|
|
20250120,113900,432708730,3090,3090,3090,3090,30
|
|
20250120,113800,432616030,3090,3090,3090,3090,31
|
|
20250120,113700,432520240,3090,3095,3095,3090,557
|
|
20250120,113600,430798810,3095,3095,3095,3095,131
|
|
20250120,113500,430393365,3095,3095,3095,3095,1821
|
|
20250120,113400,424757370,3095,3100,3100,3095,347
|
|
20250120,113300,423682575,3100,3100,3100,3100,500
|
|
20250120,113200,422132575,3100,3105,3105,3095,37
|
|
20250120,113100,422018025,3095,3095,3095,3095,30
|
|
20250120,113000,421925175,3095,3095,3095,3095,31
|
|
20250120,112900,421829230,3095,3100,3100,3095,7546
|
|
20250120,112800,398469170,3105,3100,3105,3100,61
|
|
20250120,112700,398279920,3100,3100,3100,3100,30
|
|
20250120,112600,398186920,3100,3100,3100,3100,94
|
|
20250120,112500,397895520,3100,3100,3100,3100,30
|
|
20250120,112400,397802520,3105,3105,3105,3105,1
|
|
20250120,112300,397799415,3100,3100,3100,3100,90
|
|
20250120,112200,397520415,3100,3100,3100,3100,31
|
|
20250120,112100,397424315,3100,3105,3105,3100,1032
|
|
20250120,112000,394220115,3100,3100,3100,3100,31
|
|
20250120,111900,394124015,3100,3100,3100,3100,30
|
|
20250120,111800,394031015,3100,3100,3100,3100,32
|
|
20250120,111700,393931815,3100,3100,3100,3100,32
|
|
20250120,111600,393832615,3095,3100,3115,3095,563
|
|
20250120,111500,392081200,3100,3105,3105,3100,16
|
|
20250120,111400,392031595,3095,3095,3095,3095,31
|
|
20250120,111300,391935650,3095,3095,3100,3095,144
|
|
20250120,111200,391489805,3100,3100,3100,3100,147
|
|
20250120,111100,391034105,3100,3100,3100,3100,31
|
|
20250120,111000,390938005,3100,3100,3100,3100,30
|
|
20250120,110900,390845005,3100,3095,3100,3095,4831
|
|
20250120,110800,375869060,3100,3100,3100,3100,47
|
|
20250120,110700,375723360,3095,3095,3095,3095,48
|
|
20250120,110600,375574800,3100,3095,3100,3095,540
|
|
20250120,110500,373900950,3100,3100,3100,3095,1431
|
|
20250120,110400,369471850,3095,3100,3100,3095,130
|
|
20250120,110300,369069345,3100,3100,3100,3100,31
|
|
20250120,110200,368973245,3095,3100,3100,3095,244
|
|
20250120,110100,368216995,3100,3100,3100,3100,31
|
|
20250120,110000,368120895,3100,3100,3100,3100,30
|
|
20250120,105900,368027895,3100,3100,3100,3100,31
|
|
20250120,105800,367931795,3100,3100,3100,3100,30
|
|
20250120,105700,367838795,3100,3100,3100,3100,189
|
|
20250120,105600,367252895,3100,3100,3100,3100,536
|
|
20250120,105500,365591295,3100,3110,3110,3100,32
|
|
20250120,105400,365492085,3100,3100,3100,3100,30
|
|
20250120,105300,365399085,3110,3100,3110,3100,33
|
|
20250120,105200,365296775,3100,3100,3100,3100,504
|
|
20250120,105100,363734375,3105,3115,3115,3105,32
|
|
20250120,105000,363635005,3100,3100,3100,3100,230
|
|
20250120,104900,362922005,3100,3100,3100,3100,31
|
|
20250120,104800,362825905,3100,3100,3100,3100,30
|
|
20250120,104700,362732905,3100,3100,3100,3100,31
|
|
20250120,104600,362636805,3100,3100,3100,3100,128
|
|
20250120,104500,362240005,3100,3115,3115,3100,2131
|
|
20250120,104400,355633890,3100,3100,3105,3100,1031
|
|
20250120,104300,352437780,3100,3100,3100,3100,229
|
|
20250120,104200,351727880,3100,3100,3100,3100,31
|
|
20250120,104100,351631780,3100,3100,3100,3100,50
|
|
20250120,104000,351476780,3100,3100,3100,3100,366
|
|
20250120,103900,350342180,3100,3110,3110,3100,5506
|
|
20250120,103800,333252700,3105,3105,3105,3105,31
|
|
20250120,103700,333156445,3105,3105,3105,3105,30
|
|
20250120,103600,333063295,3105,3105,3105,3105,331
|
|
20250120,103500,332035540,3105,3105,3105,3105,30
|
|
20250120,103400,331942390,3105,3105,3105,3105,43
|
|
20250120,103300,331808875,3105,3105,3105,3105,30
|
|
20250120,103200,331715725,3105,3105,3110,3105,133
|
|
20250120,103100,331302260,3105,3105,3105,3105,30
|
|
20250120,103000,331209110,3105,3105,3105,3105,45
|
|
20250120,102900,331069385,3105,3105,3105,3105,30
|
|
20250120,102800,330976235,3105,3120,3120,3105,33
|
|
20250120,102700,330873740,3105,3105,3105,3105,30
|
|
20250120,102600,330780590,3105,3105,3105,3105,31
|
|
20250120,102500,330684335,3105,3105,3110,3105,41
|
|
20250120,102400,330556980,3105,3120,3120,3105,34
|
|
20250120,102300,330451365,3105,3120,3120,3105,336
|
|
20250120,102200,329408020,3105,3100,3120,3100,36
|
|
20250120,102100,329296245,3100,3100,3100,3100,30
|
|
20250120,102000,329203245,3100,3100,3120,3100,662
|
|
20250120,101900,327141875,3100,3105,3105,3100,3124
|
|
20250120,101800,317457450,3110,3100,3110,3100,56
|
|
20250120,101700,317283705,3105,3105,3105,3105,764
|
|
20250120,101600,314911485,3105,3105,3105,3105,31
|
|
20250120,101500,314815230,3115,3105,3115,3105,41
|
|
20250120,101400,314687815,3110,3110,3110,3110,57
|
|
20250120,101300,314510545,3110,3110,3110,3105,1131
|
|
20250120,101200,310997640,3120,3110,3120,3110,511
|
|
20250120,101100,309403630,3110,3110,3110,3110,1548
|
|
20250120,101000,304589350,3110,3110,3110,3110,31
|
|
20250120,100900,304492940,3115,3120,3120,3115,1032
|
|
20250120,100800,301278250,3115,3120,3120,3115,1247
|
|
20250120,100700,297388845,3120,3115,3120,3115,49
|
|
20250120,100600,297236115,3120,3120,3120,3120,364
|
|
20250120,100500,296100435,3120,3120,3120,3120,230
|
|
20250120,100400,295382835,3125,3125,3125,3120,940
|
|
20250120,100300,292445490,3125,3120,3125,3120,40
|
|
20250120,100200,292320640,3125,3120,3125,3120,97
|
|
20250120,100100,292017670,3120,3120,3120,3120,30
|
|
20250120,100000,291924070,3120,3120,3125,3120,54
|
|
20250120,095900,291755575,3120,3120,3120,3120,30
|
|
20250120,095800,291661975,3120,3120,3125,3120,96
|
|
20250120,095700,291362430,3120,3120,3120,3120,31
|
|
20250120,095600,291265710,3115,3115,3115,3115,31
|
|
20250120,095500,291169145,3120,3115,3130,3115,1103
|
|
20250120,095400,287723110,3115,3120,3120,3115,6140
|
|
20250120,095300,268566465,3120,3120,3120,3120,5433
|
|
20250120,095200,251615505,3120,3120,3120,3120,30
|
|
20250120,095100,251521905,3120,3120,3120,3120,31
|
|
20250120,095000,251425185,3125,3120,3125,3120,43
|
|
20250120,094900,251290960,3120,3130,3130,3120,46
|
|
20250120,094800,251147290,3120,3120,3120,3120,34
|
|
20250120,094700,251041210,3120,3130,3130,3120,46
|
|
20250120,094600,250897550,3130,3130,3130,3120,40
|
|
20250120,094500,250772650,3125,3120,3125,3120,39
|
|
20250120,094400,250650930,3125,3125,3135,3125,2527
|
|
20250120,094300,242753945,3135,3135,3135,3125,1204
|
|
20250120,094200,238987650,3130,3130,3130,3125,1141
|
|
20250120,094100,235416510,3125,3130,3130,3125,77
|
|
20250120,094000,235175710,3125,3130,3130,3125,292
|
|
20250120,093900,234263150,3130,3125,3130,3125,39
|
|
20250120,093800,234141235,3125,3125,3125,3125,1296
|
|
20250120,093700,230091235,3125,3125,3125,3125,1031
|
|
20250120,093600,226869360,3125,3135,3135,3125,37
|
|
20250120,093500,226753665,3135,3125,3135,3120,958
|
|
20250120,093400,223757175,3125,3125,3130,3120,115
|
|
20250120,093300,223397930,3125,3125,3125,3120,251
|
|
20250120,093200,222613710,3125,3130,3130,3125,33
|
|
20250120,093100,222510570,3130,3125,3130,3120,3111
|
|
20250120,093000,212783845,3125,3125,3125,3120,3153
|
|
20250120,092900,202946325,3120,3115,3120,3115,2031
|
|
20250120,092800,196614605,3115,3115,3115,3115,30
|
|
20250120,092700,196521155,3110,3120,3120,3110,3108
|
|
20250120,092600,186824730,3110,3110,3110,3110,61
|
|
20250120,092500,186635020,3120,3115,3120,3110,749
|
|
20250120,092400,184302040,3115,3110,3115,3110,2395
|
|
20250120,092300,176851770,3110,3110,3110,3110,30
|
|
20250120,092200,176758470,3105,3115,3115,3105,261
|
|
20250120,092100,175945765,3105,3105,3105,3105,30
|
|
20250120,092000,175852615,3105,3105,3105,3095,336
|
|
20250120,091900,174810385,3095,3095,3095,3095,394
|
|
20250120,091800,173590955,3095,3100,3100,3095,1033
|
|
20250120,091700,170389710,3100,3100,3100,3100,969
|
|
20250120,091600,167385810,3105,3105,3105,3105,26
|
|
20250120,091500,167305080,3105,3105,3105,3105,400
|
|
20250120,091400,166063080,3115,3115,3115,3105,3840
|
|
20250120,091300,154127315,3115,3100,3115,3100,77
|
|
20250120,091200,153887965,3100,3105,3105,3100,1031
|
|
20250120,091100,150691615,3105,3100,3105,3100,917
|
|
20250120,091000,147844480,3100,3105,3105,3100,2845
|
|
20250120,090900,139017510,3105,3125,3125,3100,20474
|
|
20250120,090800,75506960,3120,3110,3120,3105,340
|
|
20250120,090700,74449615,3105,3100,3115,3100,387
|
|
20250120,090600,73248970,3110,3110,3110,3100,3944
|
|
20250120,090500,61001805,3110,3115,3115,3110,1872
|
|
20250120,090400,55176005,3120,3120,3120,3120,67
|
|
20250120,090300,54966965,3110,3110,3110,3105,2019
|
|
20250120,090200,48697560,3115,3110,3115,3110,1073
|
|
20250120,090100,45355515,3110,3120,3120,3105,7451
|
|
20250120,090000,22152000,3120,3120,3120,3120,7060
|