598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,185500,992283050,3145,3145,3145,3145,3514
|
|
20250121,185400,992283050,3145,3145,3145,3145,0
|
|
20250121,185300,992283050,3145,3145,3145,3145,0
|
|
20250121,185200,992283050,3145,3145,3145,3145,0
|
|
20250121,185100,992283050,3145,3145,3145,3145,0
|
|
20250121,185000,992283050,3145,3145,3145,3145,0
|
|
20250121,184900,992283050,3145,3145,3145,3145,0
|
|
20250121,184800,992283050,3145,3145,3145,3145,0
|
|
20250121,184700,992283050,3145,3145,3145,3145,0
|
|
20250121,184600,992283050,3145,3145,3145,3145,0
|
|
20250121,184500,992283050,3145,3145,3145,3145,0
|
|
20250121,184400,992283050,3145,3145,3145,3145,0
|
|
20250121,184300,992283050,3145,3145,3145,3145,0
|
|
20250121,184200,992283050,3145,3145,3145,3145,0
|
|
20250121,184100,992283050,3145,3145,3145,3145,0
|
|
20250121,184000,992283050,3145,3145,3145,3145,0
|
|
20250121,183900,992283050,3145,3145,3145,3145,0
|
|
20250121,183800,992283050,3145,3145,3145,3145,0
|
|
20250121,183700,992283050,3145,3145,3145,3145,0
|
|
20250121,183600,992283050,3145,3145,3145,3145,0
|
|
20250121,183500,992283050,3145,3145,3145,3145,0
|
|
20250121,183400,992283050,3145,3145,3145,3145,0
|
|
20250121,183300,992283050,3145,3145,3145,3145,0
|
|
20250121,183200,992283050,3145,3145,3145,3145,0
|
|
20250121,183100,992283050,3145,3145,3145,3145,0
|
|
20250121,183000,992283050,3145,3145,3145,3145,0
|
|
20250121,182900,992283050,3145,3145,3145,3145,0
|
|
20250121,182800,992283050,3145,3145,3145,3145,0
|
|
20250121,182700,992283050,3145,3145,3145,3145,0
|
|
20250121,182600,992283050,3145,3145,3145,3145,0
|
|
20250121,182500,992283050,3145,3145,3145,3145,3514
|
|
20250121,182400,992283050,3145,3145,3145,3145,0
|
|
20250121,182300,992283050,3145,3145,3145,3145,0
|
|
20250121,182200,992283050,3145,3145,3145,3145,0
|
|
20250121,182100,992283050,3145,3145,3145,3145,0
|
|
20250121,182000,992283050,3145,3145,3145,3145,0
|
|
20250121,181900,992283050,3145,3145,3145,3145,0
|
|
20250121,181800,992283050,3145,3145,3145,3145,0
|
|
20250121,181700,992283050,3145,3145,3145,3145,0
|
|
20250121,181600,992283050,3145,3145,3145,3145,0
|
|
20250121,181500,992283050,3145,3145,3145,3145,0
|
|
20250121,181400,992283050,3145,3145,3145,3145,0
|
|
20250121,181300,992283050,3145,3145,3145,3145,0
|
|
20250121,181200,992283050,3145,3145,3145,3145,0
|
|
20250121,181100,992283050,3145,3145,3145,3145,0
|
|
20250121,181000,992283050,3145,3145,3145,3145,0
|
|
20250121,180900,992283050,3145,3145,3145,3145,0
|
|
20250121,180800,992283050,3145,3145,3145,3145,0
|
|
20250121,180700,992283050,3145,3145,3145,3145,0
|
|
20250121,180600,992283050,3145,3145,3145,3145,0
|
|
20250121,180500,992283050,3145,3145,3145,3145,0
|
|
20250121,180400,992283050,3145,3145,3145,3145,0
|
|
20250121,180300,992283050,3145,3145,3145,3145,0
|
|
20250121,180200,992283050,3145,3145,3145,3145,0
|
|
20250121,180100,992283050,3145,3145,3145,3145,0
|
|
20250121,180000,992283050,3145,3145,3145,3145,0
|
|
20250121,175900,992283050,3145,3145,3145,3145,0
|
|
20250121,175800,992283050,3145,3145,3145,3145,0
|
|
20250121,175700,992283050,3145,3145,3145,3145,0
|
|
20250121,175600,992283050,3145,3145,3145,3145,0
|
|
20250121,175500,992283050,3145,3145,3145,3145,3514
|
|
20250121,175400,992283050,3145,3145,3145,3145,0
|
|
20250121,175300,992283050,3145,3145,3145,3145,0
|
|
20250121,175200,992283050,3145,3145,3145,3145,0
|
|
20250121,175100,992283050,3145,3145,3145,3145,0
|
|
20250121,175000,992283050,3145,3145,3145,3145,0
|
|
20250121,174900,992283050,3145,3145,3145,3145,0
|
|
20250121,174800,992283050,3145,3145,3145,3145,0
|
|
20250121,174700,992283050,3145,3145,3145,3145,0
|
|
20250121,174600,992283050,3145,3145,3145,3145,0
|
|
20250121,174500,992283050,3145,3145,3145,3145,0
|
|
20250121,174400,992283050,3145,3145,3145,3145,0
|
|
20250121,174300,992283050,3145,3145,3145,3145,0
|
|
20250121,174200,992283050,3145,3145,3145,3145,0
|
|
20250121,174100,992283050,3145,3145,3145,3145,0
|
|
20250121,174000,992283050,3145,3145,3145,3145,0
|
|
20250121,173900,992283050,3145,3145,3145,3145,0
|
|
20250121,173800,992283050,3145,3145,3145,3145,0
|
|
20250121,173700,992283050,3145,3145,3145,3145,0
|
|
20250121,173600,992283050,3145,3145,3145,3145,0
|
|
20250121,173500,992283050,3145,3145,3145,3145,0
|
|
20250121,173400,992283050,3145,3145,3145,3145,0
|
|
20250121,173300,992283050,3145,3145,3145,3145,0
|
|
20250121,173200,992283050,3145,3145,3145,3145,0
|
|
20250121,173100,992283050,3145,3145,3145,3145,0
|
|
20250121,173000,992283050,3145,3145,3145,3145,0
|
|
20250121,172900,992283050,3145,3145,3145,3145,0
|
|
20250121,172800,992283050,3145,3145,3145,3145,0
|
|
20250121,172700,992283050,3145,3145,3145,3145,0
|
|
20250121,172600,992283050,3145,3145,3145,3145,0
|
|
20250121,172500,992283050,3145,3145,3145,3145,3514
|
|
20250121,172400,992283050,3145,3145,3145,3145,0
|
|
20250121,172300,992283050,3145,3145,3145,3145,0
|
|
20250121,172200,992283050,3145,3145,3145,3145,0
|
|
20250121,172100,992283050,3145,3145,3145,3145,0
|
|
20250121,172000,992283050,3145,3145,3145,3145,0
|
|
20250121,171900,992283050,3145,3145,3145,3145,0
|
|
20250121,171800,992283050,3145,3145,3145,3145,0
|
|
20250121,171700,992283050,3145,3145,3145,3145,0
|
|
20250121,171600,992283050,3145,3145,3145,3145,0
|
|
20250121,171500,992283050,3145,3145,3145,3145,0
|
|
20250121,171400,992283050,3145,3145,3145,3145,0
|
|
20250121,171300,992283050,3145,3145,3145,3145,0
|
|
20250121,171200,992283050,3145,3145,3145,3145,0
|
|
20250121,171100,992283050,3145,3145,3145,3145,0
|
|
20250121,171000,992283050,3145,3145,3145,3145,0
|
|
20250121,170900,992283050,3145,3145,3145,3145,0
|
|
20250121,170800,992283050,3145,3145,3145,3145,0
|
|
20250121,170700,992283050,3145,3145,3145,3145,0
|
|
20250121,170600,992283050,3145,3145,3145,3145,0
|
|
20250121,170500,992283050,3145,3145,3145,3145,0
|
|
20250121,170400,992283050,3145,3145,3145,3145,0
|
|
20250121,170300,992283050,3145,3145,3145,3145,0
|
|
20250121,170200,992283050,3145,3145,3145,3145,0
|
|
20250121,170100,992283050,3145,3145,3145,3145,0
|
|
20250121,170000,992283050,3145,3145,3145,3145,0
|
|
20250121,165900,992283050,3145,3145,3145,3145,0
|
|
20250121,165800,992283050,3145,3145,3145,3145,0
|
|
20250121,165700,992283050,3145,3145,3145,3145,0
|
|
20250121,165600,992283050,3145,3145,3145,3145,0
|
|
20250121,165500,992283050,3145,3145,3145,3145,3514
|
|
20250121,165400,992283050,3145,3145,3145,3145,0
|
|
20250121,165300,992283050,3145,3145,3145,3145,0
|
|
20250121,165200,992283050,3145,3145,3145,3145,0
|
|
20250121,165100,992283050,3145,3145,3145,3145,0
|
|
20250121,165000,992283050,3145,3145,3145,3145,0
|
|
20250121,164900,992283050,3145,3145,3145,3145,0
|
|
20250121,164800,992283050,3145,3145,3145,3145,0
|
|
20250121,164700,992283050,3145,3145,3145,3145,0
|
|
20250121,164600,992283050,3145,3145,3145,3145,0
|
|
20250121,164500,992283050,3145,3145,3145,3145,0
|
|
20250121,164400,992283050,3145,3145,3145,3145,0
|
|
20250121,164300,992283050,3145,3145,3145,3145,0
|
|
20250121,164200,992283050,3145,3145,3145,3145,0
|
|
20250121,164100,992283050,3145,3145,3145,3145,0
|
|
20250121,164000,992283050,3145,3145,3145,3145,0
|
|
20250121,163900,992283050,3145,3145,3145,3145,0
|
|
20250121,163800,992283050,3145,3145,3145,3145,0
|
|
20250121,163700,992283050,3145,3145,3145,3145,0
|
|
20250121,163600,992283050,3145,3145,3145,3145,0
|
|
20250121,163500,992283050,3145,3145,3145,3145,0
|
|
20250121,163400,992283050,3145,3145,3145,3145,0
|
|
20250121,163300,992283050,3145,3145,3145,3145,0
|
|
20250121,163200,992283050,3145,3145,3145,3145,0
|
|
20250121,163100,992283050,3145,3145,3145,3145,0
|
|
20250121,163000,992283050,3145,3145,3145,3145,0
|
|
20250121,162900,992283050,3145,3145,3145,3145,0
|
|
20250121,162800,992283050,3145,3145,3145,3145,0
|
|
20250121,162700,992283050,3145,3145,3145,3145,0
|
|
20250121,162600,992283050,3145,3145,3145,3145,0
|
|
20250121,162500,992283050,3145,3145,3145,3145,3514
|
|
20250121,162400,992283050,3145,3145,3145,3145,0
|
|
20250121,162300,992283050,3145,3145,3145,3145,0
|
|
20250121,162200,992283050,3145,3145,3145,3145,0
|
|
20250121,162100,992283050,3145,3145,3145,3145,0
|
|
20250121,162000,992283050,3145,3145,3145,3145,0
|
|
20250121,161900,992283050,3145,3145,3145,3145,0
|
|
20250121,161800,992283050,3145,3145,3145,3145,0
|
|
20250121,161700,992283050,3145,3145,3145,3145,0
|
|
20250121,161600,992283050,3145,3145,3145,3145,0
|
|
20250121,161500,992283050,3145,3145,3145,3145,0
|
|
20250121,161400,992283050,3145,3145,3145,3145,0
|
|
20250121,161300,992283050,3145,3145,3145,3145,0
|
|
20250121,161200,992283050,3145,3145,3145,3145,0
|
|
20250121,161100,992283050,3145,3145,3145,3145,0
|
|
20250121,161000,992283050,3145,3145,3145,3145,0
|
|
20250121,160900,992283050,3145,3145,3145,3145,0
|
|
20250121,160800,992283050,3145,3145,3145,3145,0
|
|
20250121,160700,992283050,3145,3145,3145,3145,0
|
|
20250121,160600,992283050,3145,3145,3145,3145,0
|
|
20250121,160500,992283050,3145,3145,3145,3145,0
|
|
20250121,160400,992283050,3145,3145,3145,3145,0
|
|
20250121,160300,992283050,3145,3145,3145,3145,0
|
|
20250121,160200,992283050,3145,3145,3145,3145,0
|
|
20250121,160100,992283050,3145,3145,3145,3145,0
|
|
20250121,160000,992283050,3145,3145,3145,3145,0
|
|
20250121,155900,992283050,3145,3145,3145,3145,0
|
|
20250121,155800,992283050,3145,3145,3145,3145,0
|
|
20250121,155700,992283050,3145,3145,3145,3145,0
|
|
20250121,155600,992283050,3145,3145,3145,3145,0
|
|
20250121,155500,992283050,3145,3145,3145,3145,3514
|
|
20250121,155400,992283050,3145,3145,3145,3145,0
|
|
20250121,155300,992283050,3145,3145,3145,3145,0
|
|
20250121,155200,992283050,3145,3145,3145,3145,0
|
|
20250121,155100,992283050,3145,3145,3145,3145,0
|
|
20250121,155000,992283050,3145,3145,3145,3145,0
|
|
20250121,154900,992283050,3145,3145,3145,3145,0
|
|
20250121,154800,992283050,3145,3145,3145,3145,0
|
|
20250121,154700,992283050,3145,3145,3145,3145,0
|
|
20250121,154600,992283050,3145,3145,3145,3145,0
|
|
20250121,154500,992283050,3145,3145,3145,3145,0
|
|
20250121,154400,992283050,3145,3145,3145,3145,0
|
|
20250121,154300,992283050,3145,3145,3145,3145,0
|
|
20250121,154200,992283050,3145,3145,3145,3145,0
|
|
20250121,154100,992283050,3145,3145,3145,3145,0
|
|
20250121,154000,992283050,3145,3145,3145,3145,0
|
|
20250121,153900,992283050,3145,3145,3145,3145,0
|
|
20250121,153800,992283050,3145,3145,3145,3145,0
|
|
20250121,153700,992283050,3145,3145,3145,3145,0
|
|
20250121,153600,992283050,3145,3145,3145,3145,0
|
|
20250121,153500,992283050,3145,3145,3145,3145,0
|
|
20250121,153400,992283050,3145,3145,3145,3145,0
|
|
20250121,153300,992283050,3145,3145,3145,3145,0
|
|
20250121,153200,992283050,3145,3145,3145,3145,0
|
|
20250121,153100,992283050,3145,3145,3145,3145,0
|
|
20250121,153000,992283050,3145,3145,3145,3145,3514
|
|
20250121,152900,981231520,3145,3145,3145,3145,0
|
|
20250121,152800,981231520,3145,3145,3145,3145,0
|
|
20250121,152700,981231520,3145,3145,3145,3145,0
|
|
20250121,152600,981231520,3145,3145,3145,3145,0
|
|
20250121,152500,981231520,3145,3145,3145,3145,0
|
|
20250121,152400,981231520,3145,3145,3145,3145,0
|
|
20250121,152300,981231520,3145,3145,3145,3145,0
|
|
20250121,152200,981231520,3145,3145,3145,3145,0
|
|
20250121,152100,981231520,3145,3145,3145,3145,0
|
|
20250121,152000,981231520,3145,3145,3145,3145,0
|
|
20250121,151900,981231520,3145,3150,3155,3145,1263
|
|
20250121,151800,977249295,3150,3145,3150,3145,233
|
|
20250121,151700,976516505,3155,3150,3155,3150,807
|
|
20250121,151600,973974450,3145,3150,3150,3145,496
|
|
20250121,151500,972414525,3145,3145,3145,3145,100
|
|
20250121,151400,972100025,3155,3155,3155,3155,0
|
|
20250121,151300,972100025,3155,3155,3155,3155,0
|
|
20250121,151200,972100025,3155,3150,3155,3145,17
|
|
20250121,151100,972046515,3145,3155,3155,3145,1836
|
|
20250121,151000,966272285,3155,3155,3155,3155,1
|
|
20250121,150900,966269130,3150,3160,3160,3150,187
|
|
20250121,150800,965680040,3155,3150,3155,3150,1045
|
|
20250121,150700,962383080,3155,3160,3160,3150,116
|
|
20250121,150600,962017090,3155,3155,3160,3155,1748
|
|
20250121,150500,956494060,3160,3155,3160,3155,3100
|
|
20250121,150400,946701855,3155,3150,3155,3145,4943
|
|
20250121,150300,931120925,3155,3150,3155,3150,117
|
|
20250121,150200,930752370,3150,3140,3150,3140,4591
|
|
20250121,150100,916314295,3140,3140,3140,3135,502
|
|
20250121,150000,914740515,3135,3135,3135,3135,600
|
|
20250121,145900,912859515,3140,3140,3140,3140,0
|
|
20250121,145800,912859515,3140,3140,3140,3140,1
|
|
20250121,145700,912856375,3130,3130,3130,3130,47
|
|
20250121,145600,912709265,3140,3140,3140,3140,0
|
|
20250121,145500,912709265,3140,3135,3140,3130,232
|
|
20250121,145400,911981965,3135,3135,3135,3135,749
|
|
20250121,145300,909633850,3140,3140,3140,3140,200
|
|
20250121,145200,909005850,3140,3135,3140,3125,6309
|
|
20250121,145100,889256085,3135,3135,3135,3135,42
|
|
20250121,145000,889124415,3135,3135,3135,3130,334
|
|
20250121,144900,888077560,3140,3140,3140,3140,1
|
|
20250121,144800,888074420,3140,3140,3140,3140,80
|
|
20250121,144700,887823220,3145,3140,3145,3140,302
|
|
20250121,144600,886874890,3140,3135,3140,3130,1586
|
|
20250121,144500,881901445,3120,3125,3130,3120,4529
|
|
20250121,144400,867741425,3130,3130,3130,3130,2
|
|
20250121,144300,867735165,3125,3125,3125,3125,59
|
|
20250121,144200,867550790,3130,3130,3130,3130,100
|
|
20250121,144100,867237790,3130,3120,3130,3115,441
|
|
20250121,144000,865861030,3135,3135,3135,3135,0
|
|
20250121,143900,865861030,3135,3135,3135,3135,0
|
|
20250121,143800,865861030,3135,3135,3135,3135,0
|
|
20250121,143700,865861030,3135,3115,3135,3115,51
|
|
20250121,143600,865702145,3110,3130,3130,3110,10005
|
|
20250121,143500,834482090,3135,3135,3135,3135,1
|
|
20250121,143400,834478955,3130,3130,3130,3130,596
|
|
20250121,143300,832613475,3125,3130,3130,3125,342
|
|
20250121,143200,831543025,3130,3130,3130,3130,370
|
|
20250121,143100,830384925,3130,3130,3130,3130,6
|
|
20250121,143000,830366145,3125,3120,3125,3120,1460
|
|
20250121,142900,825803695,3125,3120,3125,3120,121
|
|
20250121,142800,825426170,3125,3125,3125,3125,0
|
|
20250121,142700,825426170,3125,3125,3125,3125,0
|
|
20250121,142600,825426170,3125,3125,3125,3125,0
|
|
20250121,142500,825426170,3125,3125,3125,3125,18
|
|
20250121,142400,825369920,3120,3125,3125,3120,193
|
|
20250121,142300,824767260,3130,3130,3130,3130,0
|
|
20250121,142200,824767260,3130,3130,3130,3130,450
|
|
20250121,142100,823358760,3130,3130,3130,3130,0
|
|
20250121,142000,823358760,3130,3130,3130,3130,60
|
|
20250121,141900,823170960,3120,3120,3120,3120,100
|
|
20250121,141800,822858960,3120,3130,3130,3115,16194
|
|
20250121,141700,772358220,3130,3135,3135,3130,13362
|
|
20250121,141600,730527545,3140,3140,3140,3140,342
|
|
20250121,141500,729453665,3140,3140,3140,3140,242
|
|
20250121,141400,728693785,3145,3145,3145,3145,105
|
|
20250121,141300,728363560,3140,3145,3145,3140,8290
|
|
20250121,141200,702311185,3150,3150,3150,3150,4
|
|
20250121,141100,702298585,3145,3145,3145,3145,1
|
|
20250121,141000,702295440,3145,3145,3145,3145,10
|
|
20250121,140900,702263990,3145,3145,3145,3145,10
|
|
20250121,140800,702232540,3145,3145,3145,3145,0
|
|
20250121,140700,702232540,3145,3145,3145,3145,625
|
|
20250121,140600,700266915,3150,3150,3150,3150,11
|
|
20250121,140500,700232265,3155,3155,3155,3155,1
|
|
20250121,140400,700229110,3150,3150,3150,3150,0
|
|
20250121,140300,700229110,3150,3150,3150,3150,0
|
|
20250121,140200,700229110,3150,3150,3150,3150,0
|
|
20250121,140100,700229110,3150,3150,3150,3150,4
|
|
20250121,140000,700216510,3150,3150,3150,3150,101
|
|
20250121,135900,699898360,3150,3150,3150,3150,0
|
|
20250121,135800,699898360,3150,3150,3150,3150,0
|
|
20250121,135700,699898360,3150,3145,3150,3145,250
|
|
20250121,135600,699111610,3150,3150,3150,3150,1
|
|
20250121,135500,699108460,3150,3150,3150,3150,40
|
|
20250121,135400,698982460,3145,3145,3145,3145,100
|
|
20250121,135300,698667960,3145,3145,3145,3145,23
|
|
20250121,135200,698595625,3150,3150,3150,3150,0
|
|
20250121,135100,698595625,3150,3155,3155,3150,208
|
|
20250121,135000,697940410,3155,3155,3155,3155,112
|
|
20250121,134900,697587050,3155,3155,3155,3155,0
|
|
20250121,134800,697587050,3155,3155,3155,3155,1
|
|
20250121,134700,697583895,3150,3150,3150,3150,53
|
|
20250121,134600,697416945,3150,3150,3150,3150,50
|
|
20250121,134500,697259445,3150,3150,3150,3150,15
|
|
20250121,134400,697212195,3150,3150,3150,3150,0
|
|
20250121,134300,697212195,3150,3150,3150,3150,0
|
|
20250121,134200,697212195,3150,3150,3150,3150,200
|
|
20250121,134100,696582195,3150,3150,3150,3150,1
|
|
20250121,134000,696579045,3155,3150,3155,3150,960
|
|
20250121,133900,693550910,3150,3150,3150,3150,0
|
|
20250121,133800,693550910,3150,3150,3150,3150,10
|
|
20250121,133700,693519410,3150,3150,3150,3150,224
|
|
20250121,133600,692813810,3150,3145,3150,3145,568
|
|
20250121,133500,691027400,3150,3150,3150,3150,65
|
|
20250121,133400,690822650,3150,3150,3150,3150,0
|
|
20250121,133300,690822650,3150,3150,3150,3150,0
|
|
20250121,133200,690822650,3150,3150,3150,3150,0
|
|
20250121,133100,690822650,3150,3150,3150,3150,52
|
|
20250121,133000,690658850,3150,3150,3150,3150,109
|
|
20250121,132900,690315500,3145,3145,3145,3145,47
|
|
20250121,132800,690167685,3160,3160,3160,3160,1
|
|
20250121,132700,690164525,3150,3150,3150,3150,6
|
|
20250121,132600,690145625,3160,3160,3160,3160,0
|
|
20250121,132500,690145625,3160,3150,3160,3150,1468
|
|
20250121,132400,685519315,3150,3150,3150,3150,15
|
|
20250121,132300,685472065,3145,3145,3145,3145,47
|
|
20250121,132200,685324250,3150,3150,3150,3150,1
|
|
20250121,132100,685321100,3150,3150,3150,3150,0
|
|
20250121,132000,685321100,3150,3150,3150,3150,0
|
|
20250121,131900,685321100,3150,3150,3150,3150,100
|
|
20250121,131800,685006100,3150,3150,3150,3150,0
|
|
20250121,131700,685006100,3150,3150,3150,3150,1
|
|
20250121,131600,685002950,3145,3145,3145,3145,30
|
|
20250121,131500,684908600,3150,3150,3150,3150,0
|
|
20250121,131400,684908600,3150,3150,3150,3150,641
|
|
20250121,131300,682889450,3160,3160,3160,3160,1
|
|
20250121,131200,682886290,3165,3165,3165,3165,700
|
|
20250121,131100,680670790,3160,3160,3160,3160,0
|
|
20250121,131000,680670790,3160,3160,3160,3150,11802
|
|
20250121,130900,643429285,3155,3155,3155,3155,97
|
|
20250121,130800,643123250,3160,3160,3160,3160,0
|
|
20250121,130700,643123250,3160,3160,3160,3160,10
|
|
20250121,130600,643091650,3155,3155,3155,3155,0
|
|
20250121,130500,643091650,3155,3155,3155,3155,30
|
|
20250121,130400,642997000,3155,3155,3155,3155,80
|
|
20250121,130300,642744600,3155,3155,3155,3155,20
|
|
20250121,130200,642681500,3150,3155,3155,3150,543
|
|
20250121,130100,640970750,3150,3150,3150,3150,350
|
|
20250121,130000,639868250,3150,3145,3150,3145,401
|
|
20250121,125900,638605105,3150,3150,3150,3150,0
|
|
20250121,125800,638605105,3150,3150,3150,3150,0
|
|
20250121,125700,638605105,3150,3150,3150,3150,0
|
|
20250121,125600,638605105,3150,3150,3150,3150,6
|
|
20250121,125500,638586205,3145,3145,3145,3145,65
|
|
20250121,125400,638381780,3145,3145,3145,3145,100
|
|
20250121,125300,638067280,3150,3150,3150,3150,13
|
|
20250121,125200,638026330,3150,3150,3150,3150,78
|
|
20250121,125100,637780630,3150,3150,3150,3150,158
|
|
20250121,125000,637282930,3145,3150,3150,3145,447
|
|
20250121,124900,635874970,3150,3150,3150,3150,47
|
|
20250121,124800,635726920,3150,3150,3150,3150,0
|
|
20250121,124700,635726920,3150,3150,3150,3150,514
|
|
20250121,124600,634107820,3150,3150,3150,3150,0
|
|
20250121,124500,634107820,3150,3150,3150,3150,365
|
|
20250121,124400,632958070,3150,3150,3150,3150,434
|
|
20250121,124300,631590970,3155,3155,3155,3155,53
|
|
20250121,124200,631423755,3155,3155,3155,3155,0
|
|
20250121,124100,631423755,3155,3155,3155,3155,1
|
|
20250121,124000,631420600,3155,3150,3155,3150,9593
|
|
20250121,123900,601202150,3155,3155,3155,3155,0
|
|
20250121,123800,601202150,3155,3155,3155,3155,1
|
|
20250121,123700,601198995,3150,3150,3150,3150,0
|
|
20250121,123600,601198995,3150,3150,3150,3150,50
|
|
20250121,123500,601041495,3160,3160,3160,3160,1
|
|
20250121,123400,601038335,3155,3150,3155,3150,1087
|
|
20250121,123300,597608855,3155,3155,3155,3155,10
|
|
20250121,123200,597577305,3150,3150,3150,3150,16
|
|
20250121,123100,597526905,3150,3150,3150,3150,9
|
|
20250121,123000,597498555,3150,3150,3150,3150,209
|
|
20250121,122900,596840205,3150,3150,3150,3150,110
|
|
20250121,122800,596493705,3150,3150,3150,3150,0
|
|
20250121,122700,596493705,3150,3150,3150,3150,0
|
|
20250121,122600,596493705,3150,3150,3150,3150,100
|
|
20250121,122500,596178705,3150,3150,3150,3150,161
|
|
20250121,122400,595671555,3150,3150,3150,3150,7
|
|
20250121,122300,595649505,3150,3150,3150,3150,848
|
|
20250121,122200,592978305,3150,3150,3150,3150,48
|
|
20250121,122100,592827105,3150,3150,3150,3150,50
|
|
20250121,122000,592669605,3150,3150,3150,3150,5
|
|
20250121,121900,592653855,3150,3145,3150,3145,30
|
|
20250121,121800,592559455,3150,3150,3150,3150,931
|
|
20250121,121700,589626805,3150,3155,3155,3150,51
|
|
20250121,121600,589465905,3160,3160,3160,3160,0
|
|
20250121,121500,589465905,3160,3150,3160,3150,340
|
|
20250121,121400,588391905,3150,3150,3150,3150,0
|
|
20250121,121300,588391905,3150,3150,3150,3150,0
|
|
20250121,121200,588391905,3150,3150,3150,3150,239
|
|
20250121,121100,587639055,3150,3150,3150,3150,683
|
|
20250121,121000,585487605,3150,3150,3150,3150,992
|
|
20250121,120900,582362805,3150,3150,3150,3150,0
|
|
20250121,120800,582362805,3150,3150,3160,3150,90
|
|
20250121,120700,582079295,3150,3150,3150,3150,0
|
|
20250121,120600,582079295,3150,3150,3150,3150,309
|
|
20250121,120500,581105945,3150,3150,3150,3150,110
|
|
20250121,120400,580759445,3155,3155,3155,3155,2104
|
|
20250121,120300,574121325,3155,3155,3155,3155,149
|
|
20250121,120200,573651230,3155,3155,3155,3155,0
|
|
20250121,120100,573651230,3155,3155,3155,3155,0
|
|
20250121,120000,573651230,3155,3155,3155,3155,0
|
|
20250121,115900,573651230,3155,3155,3155,3155,4
|
|
20250121,115800,573638610,3160,3160,3160,3160,370
|
|
20250121,115700,572469410,3155,3155,3155,3155,423
|
|
20250121,115600,571134845,3155,3160,3160,3155,434
|
|
20250121,115500,569765570,3155,3155,3155,3155,1
|
|
20250121,115400,569762415,3155,3155,3155,3155,0
|
|
20250121,115300,569762415,3155,3160,3160,3155,1588
|
|
20250121,115200,564752235,3160,3160,3160,3160,0
|
|
20250121,115100,564752235,3160,3160,3160,3160,340
|
|
20250121,115000,563677835,3160,3160,3160,3160,0
|
|
20250121,114900,563677835,3160,3160,3160,3160,0
|
|
20250121,114800,563677835,3160,3160,3160,3160,0
|
|
20250121,114700,563677835,3160,3160,3160,3160,660
|
|
20250121,114600,561592235,3165,3160,3165,3155,18
|
|
20250121,114500,561535410,3155,3155,3155,3155,0
|
|
20250121,114400,561535410,3155,3155,3155,3155,2
|
|
20250121,114300,561529100,3155,3155,3155,3155,0
|
|
20250121,114200,561529100,3155,3155,3155,3155,0
|
|
20250121,114100,561529100,3155,3155,3155,3155,0
|
|
20250121,114000,561529100,3155,3155,3155,3155,0
|
|
20250121,113900,561529100,3155,3155,3155,3155,200
|
|
20250121,113800,560898100,3155,3155,3155,3155,0
|
|
20250121,113700,560898100,3155,3155,3155,3155,85
|
|
20250121,113600,560629925,3155,3155,3155,3155,0
|
|
20250121,113500,560629925,3155,3155,3155,3155,15
|
|
20250121,113400,560582600,3155,3155,3155,3155,47
|
|
20250121,113300,560434315,3165,3165,3165,3165,100
|
|
20250121,113200,560117815,3165,3155,3165,3155,51
|
|
20250121,113100,559956870,3160,3160,3160,3160,0
|
|
20250121,113000,559956870,3160,3160,3160,3160,23
|
|
20250121,112900,559884190,3165,3165,3165,3165,1
|
|
20250121,112800,559881025,3155,3155,3155,3155,0
|
|
20250121,112700,559881025,3155,3155,3155,3155,0
|
|
20250121,112600,559881025,3155,3155,3155,3155,200
|
|
20250121,112500,559250025,3150,3155,3155,3150,850
|
|
20250121,112400,556572475,3155,3155,3155,3155,600
|
|
20250121,112300,554679475,3155,3155,3155,3155,0
|
|
20250121,112200,554679475,3155,3155,3155,3155,1600
|
|
20250121,112100,549631475,3155,3155,3155,3155,0
|
|
20250121,112000,549631475,3155,3155,3155,3155,0
|
|
20250121,111900,549631475,3155,3155,3155,3155,0
|
|
20250121,111800,549631475,3155,3155,3155,3155,0
|
|
20250121,111700,549631475,3155,3155,3155,3155,0
|
|
20250121,111600,549631475,3155,3155,3155,3155,0
|
|
20250121,111500,549631475,3155,3155,3155,3155,250
|
|
20250121,111400,548842725,3165,3160,3165,3155,3804
|
|
20250121,111300,536835925,3165,3160,3165,3160,1411
|
|
20250121,111200,532374165,3165,3165,3165,3165,0
|
|
20250121,111100,532374165,3165,3165,3165,3165,941
|
|
20250121,111000,529395900,3165,3165,3165,3165,0
|
|
20250121,110900,529395900,3165,3170,3170,3165,523
|
|
20250121,110800,527740575,3165,3165,3165,3165,312
|
|
20250121,110700,526753095,3165,3165,3165,3165,723
|
|
20250121,110600,524464800,3170,3170,3175,3170,173
|
|
20250121,110500,523916105,3165,3165,3165,3165,161
|
|
20250121,110400,523406540,3165,3165,3165,3165,0
|
|
20250121,110300,523406540,3165,3165,3170,3165,16
|
|
20250121,110200,523355895,3170,3170,3170,3170,0
|
|
20250121,110100,523355895,3170,3170,3170,3170,3018
|
|
20250121,110000,513788835,3170,3170,3170,3170,200
|
|
20250121,105900,513154835,3170,3170,3170,3170,13
|
|
20250121,105800,513113625,3170,3170,3170,3165,36
|
|
20250121,105700,512999530,3170,3170,3170,3170,0
|
|
20250121,105600,512999530,3170,3170,3175,3170,153
|
|
20250121,105500,512514510,3170,3170,3170,3165,1811
|
|
20250121,105400,506773695,3170,3170,3170,3170,100
|
|
20250121,105300,506456695,3170,3170,3170,3170,112
|
|
20250121,105200,506101655,3170,3165,3170,3165,518
|
|
20250121,105100,504462095,3170,3170,3170,3170,1
|
|
20250121,105000,504458925,3165,3160,3165,3160,1115
|
|
20250121,104900,500930590,3165,3165,3165,3165,697
|
|
20250121,104800,498724585,3165,3160,3165,3160,3932
|
|
20250121,104700,486299435,3165,3160,3165,3160,101
|
|
20250121,104600,485980270,3160,3160,3160,3160,1
|
|
20250121,104500,485977110,3165,3165,3165,3165,0
|
|
20250121,104400,485977110,3165,3165,3165,3165,250
|
|
20250121,104300,485185860,3165,3160,3165,3160,55
|
|
20250121,104200,485012050,3160,3160,3160,3160,50
|
|
20250121,104100,484854050,3160,3160,3160,3160,0
|
|
20250121,104000,484854050,3160,3160,3160,3160,0
|
|
20250121,103900,484854050,3160,3160,3160,3160,100
|
|
20250121,103800,484538050,3160,3165,3165,3160,138
|
|
20250121,103700,484101940,3155,3155,3155,3155,28
|
|
20250121,103600,484013600,3155,3155,3155,3155,88
|
|
20250121,103500,483735960,3155,3155,3155,3155,0
|
|
20250121,103400,483735960,3155,3160,3160,3155,1650
|
|
20250121,103300,478530120,3165,3165,3165,3165,0
|
|
20250121,103200,478530120,3165,3165,3165,3165,0
|
|
20250121,103100,478530120,3165,3165,3165,3165,625
|
|
20250121,103000,476551995,3160,3160,3160,3160,1582
|
|
20250121,102900,471552875,3160,3155,3160,3155,109
|
|
20250121,102800,471208475,3155,3155,3155,3155,3
|
|
20250121,102700,471199010,3155,3155,3155,3155,8
|
|
20250121,102600,471173770,3150,3150,3155,3150,171
|
|
20250121,102500,470635065,3150,3150,3150,3150,0
|
|
20250121,102400,470635065,3150,3150,3150,3150,50
|
|
20250121,102300,470477565,3145,3155,3155,3145,3066
|
|
20250121,102200,460822710,3155,3155,3155,3155,84
|
|
20250121,102100,460557690,3155,3160,3165,3155,8
|
|
20250121,102000,460532410,3165,3165,3165,3165,850
|
|
20250121,101900,457842160,3165,3165,3165,3165,0
|
|
20250121,101800,457842160,3165,3165,3165,3165,30
|
|
20250121,101700,457747210,3165,3170,3170,3160,3804
|
|
20250121,101600,445692235,3170,3170,3170,3170,3
|
|
20250121,101500,445682725,3165,3165,3165,3165,4711
|
|
20250121,101400,430772410,3165,3170,3170,3165,35
|
|
20250121,101300,430661620,3170,3170,3170,3170,185
|
|
20250121,101200,430075170,3170,3175,3175,3165,1193
|
|
20250121,101100,426293355,3170,3170,3170,3170,75
|
|
20250121,101000,426055605,3175,3170,3175,3170,599
|
|
20250121,100900,424156280,3170,3170,3175,3170,1225
|
|
20250121,100800,420273025,3175,3175,3175,3170,1262
|
|
20250121,100700,416270905,3170,3175,3180,3170,1073
|
|
20250121,100600,412867655,3175,3180,3180,3170,126
|
|
20250121,100500,412467045,3170,3175,3180,3170,2925
|
|
20250121,100400,403183805,3175,3170,3175,3165,1726
|
|
20250121,100300,397712060,3170,3170,3170,3165,5203
|
|
20250121,100200,381219370,3165,3165,3170,3165,777
|
|
20250121,100100,378758965,3170,3175,3175,3170,1383
|
|
20250121,100000,374374815,3175,3170,3175,3170,1065
|
|
20250121,095900,370995015,3175,3170,3175,3170,363
|
|
20250121,095800,369842805,3170,3180,3180,3170,3118
|
|
20250121,095700,359954765,3180,3180,3190,3180,8626
|
|
20250121,095600,332481350,3185,3180,3185,3170,13777
|
|
20250121,095500,288661125,3175,3165,3175,3160,15803
|
|
20250121,095400,238567505,3165,3160,3165,3145,1927
|
|
20250121,095300,232480500,3160,3160,3165,3160,1398
|
|
20250121,095200,228061280,3165,3165,3165,3165,1453
|
|
20250121,095100,223462535,3170,3165,3170,3165,809
|
|
20250121,095000,220902045,3170,3160,3170,3155,3601
|
|
20250121,094900,209506575,3160,3170,3170,3160,1874
|
|
20250121,094800,203584725,3165,3165,3165,3160,1674
|
|
20250121,094700,198287175,3165,3165,3165,3160,1204
|
|
20250121,094600,194476680,3165,3165,3165,3160,2477
|
|
20250121,094500,186648920,3160,3150,3160,3150,7727
|
|
20250121,094400,162270020,3140,3145,3145,3140,1392
|
|
20250121,094300,157893930,3145,3150,3150,3140,1004
|
|
20250121,094200,154736360,3145,3145,3145,3145,933
|
|
20250121,094100,151802075,3145,3145,3145,3145,5
|
|
20250121,094000,151786350,3145,3145,3145,3140,131
|
|
20250121,093900,151374380,3145,3145,3145,3145,381
|
|
20250121,093800,150176135,3145,3145,3145,3145,0
|
|
20250121,093700,150176135,3145,3145,3145,3145,929
|
|
20250121,093600,147254430,3150,3150,3150,3150,97
|
|
20250121,093500,146948880,3150,3150,3150,3150,34
|
|
20250121,093400,146841780,3145,3145,3150,3145,1259
|
|
20250121,093300,142882220,3145,3145,3145,3145,150
|
|
20250121,093200,142410470,3145,3150,3150,3145,1004
|
|
20250121,093100,139252880,3150,3145,3150,3145,5
|
|
20250121,093000,139237135,3145,3150,3150,3145,21
|
|
20250121,092900,139171030,3140,3140,3140,3140,0
|
|
20250121,092800,139171030,3140,3140,3140,3140,119
|
|
20250121,092700,138797370,3140,3145,3145,3140,2000
|
|
20250121,092600,132512370,3150,3145,3150,3145,149
|
|
20250121,092500,132043515,3145,3145,3145,3145,1
|
|
20250121,092400,132040370,3145,3150,3150,3145,1215
|
|
20250121,092300,128217120,3150,3145,3150,3145,2736
|
|
20250121,092200,119610285,3145,3145,3145,3145,2003
|
|
20250121,092100,113310850,3145,3150,3150,3145,1541
|
|
20250121,092000,108462820,3145,3145,3145,3145,0
|
|
20250121,091900,108462820,3145,3145,3145,3145,96
|
|
20250121,091800,108160900,3145,3140,3145,3140,657
|
|
20250121,091700,106097870,3145,3140,3150,3140,210
|
|
20250121,091600,105436455,3150,3140,3150,3135,3368
|
|
20250121,091500,94876710,3140,3150,3150,3140,510
|
|
20250121,091400,93275260,3150,3150,3150,3150,1650
|
|
20250121,091300,88077760,3150,3140,3150,3135,1600
|
|
20250121,091200,83038055,3145,3140,3145,3140,31
|
|
20250121,091100,82940710,3140,3140,3140,3140,0
|
|
20250121,091000,82940710,3140,3135,3140,3135,103
|
|
20250121,090900,82617800,3135,3145,3145,3135,7
|
|
20250121,090800,82595830,3145,3150,3150,3135,602
|
|
20250121,090700,80700230,3155,3130,3155,3130,1018
|
|
20250121,090600,77513640,3130,3150,3150,3130,3271
|
|
20250121,090500,67239345,3145,3145,3150,3145,1423
|
|
20250121,090400,62758295,3145,3145,3145,3145,1
|
|
20250121,090300,62755150,3145,3155,3155,3145,2826
|
|
20250121,090200,53839170,3135,3155,3155,3135,950
|
|
20250121,090100,50841940,3155,3135,3155,3135,10824
|
|
20250121,090000,16805435,3135,3135,3135,3125,5361
|