598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,185500,1008209555,3085,3085,3085,3085,3274
|
|
20250123,185400,1008209555,3085,3085,3085,3085,0
|
|
20250123,185300,1008209555,3085,3085,3085,3085,0
|
|
20250123,185200,1008209555,3085,3085,3085,3085,0
|
|
20250123,185100,1008209555,3085,3085,3085,3085,0
|
|
20250123,185000,1008209555,3085,3085,3085,3085,0
|
|
20250123,184900,1008209555,3085,3085,3085,3085,0
|
|
20250123,184800,1008209555,3085,3085,3085,3085,0
|
|
20250123,184700,1008209555,3085,3085,3085,3085,0
|
|
20250123,184600,1008209555,3085,3085,3085,3085,0
|
|
20250123,184500,1008209555,3085,3085,3085,3085,0
|
|
20250123,184400,1008209555,3085,3085,3085,3085,0
|
|
20250123,184300,1008209555,3085,3085,3085,3085,0
|
|
20250123,184200,1008209555,3085,3085,3085,3085,0
|
|
20250123,184100,1008209555,3085,3085,3085,3085,0
|
|
20250123,184000,1008209555,3085,3085,3085,3085,0
|
|
20250123,183900,1008209555,3085,3085,3085,3085,0
|
|
20250123,183800,1008209555,3085,3085,3085,3085,0
|
|
20250123,183700,1008209555,3085,3085,3085,3085,0
|
|
20250123,183600,1008209555,3085,3085,3085,3085,0
|
|
20250123,183500,1008209555,3085,3085,3085,3085,0
|
|
20250123,183400,1008209555,3085,3085,3085,3085,0
|
|
20250123,183300,1008209555,3085,3085,3085,3085,0
|
|
20250123,183200,1008209555,3085,3085,3085,3085,0
|
|
20250123,183100,1008209555,3085,3085,3085,3085,0
|
|
20250123,183000,1008209555,3085,3085,3085,3085,0
|
|
20250123,182900,1008209555,3085,3085,3085,3085,0
|
|
20250123,182800,1008209555,3085,3085,3085,3085,0
|
|
20250123,182700,1008209555,3085,3085,3085,3085,0
|
|
20250123,182600,1008209555,3085,3085,3085,3085,0
|
|
20250123,182500,1008209555,3085,3085,3085,3085,3274
|
|
20250123,182400,1008209555,3085,3085,3085,3085,0
|
|
20250123,182300,1008209555,3085,3085,3085,3085,0
|
|
20250123,182200,1008209555,3085,3085,3085,3085,0
|
|
20250123,182100,1008209555,3085,3085,3085,3085,0
|
|
20250123,182000,1008209555,3085,3085,3085,3085,0
|
|
20250123,181900,1008209555,3085,3085,3085,3085,0
|
|
20250123,181800,1008209555,3085,3085,3085,3085,0
|
|
20250123,181700,1008209555,3085,3085,3085,3085,0
|
|
20250123,181600,1008209555,3085,3085,3085,3085,0
|
|
20250123,181500,1008209555,3085,3085,3085,3085,0
|
|
20250123,181400,1008209555,3085,3085,3085,3085,0
|
|
20250123,181300,1008209555,3085,3085,3085,3085,0
|
|
20250123,181200,1008209555,3085,3085,3085,3085,0
|
|
20250123,181100,1008209555,3085,3085,3085,3085,0
|
|
20250123,181000,1008209555,3085,3085,3085,3085,0
|
|
20250123,180900,1008209555,3085,3085,3085,3085,0
|
|
20250123,180800,1008209555,3085,3085,3085,3085,0
|
|
20250123,180700,1008209555,3085,3085,3085,3085,0
|
|
20250123,180600,1008209555,3085,3085,3085,3085,0
|
|
20250123,180500,1008209555,3085,3085,3085,3085,0
|
|
20250123,180400,1008209555,3085,3085,3085,3085,0
|
|
20250123,180300,1008209555,3085,3085,3085,3085,0
|
|
20250123,180200,1008209555,3085,3085,3085,3085,0
|
|
20250123,180100,1008209555,3085,3085,3085,3085,0
|
|
20250123,180000,1008209555,3085,3085,3085,3085,0
|
|
20250123,175900,1008209555,3085,3085,3085,3085,0
|
|
20250123,175800,1008209555,3085,3085,3085,3085,0
|
|
20250123,175700,1008209555,3085,3085,3085,3085,0
|
|
20250123,175600,1008209555,3085,3085,3085,3085,0
|
|
20250123,175500,1008209555,3085,3085,3085,3085,3274
|
|
20250123,175400,1008209555,3085,3085,3085,3085,0
|
|
20250123,175300,1008209555,3085,3085,3085,3085,0
|
|
20250123,175200,1008209555,3085,3085,3085,3085,0
|
|
20250123,175100,1008209555,3085,3085,3085,3085,0
|
|
20250123,175000,1008209555,3085,3085,3085,3085,0
|
|
20250123,174900,1008209555,3085,3085,3085,3085,0
|
|
20250123,174800,1008209555,3085,3085,3085,3085,0
|
|
20250123,174700,1008209555,3085,3085,3085,3085,0
|
|
20250123,174600,1008209555,3085,3085,3085,3085,0
|
|
20250123,174500,1008209555,3085,3085,3085,3085,0
|
|
20250123,174400,1008209555,3085,3085,3085,3085,0
|
|
20250123,174300,1008209555,3085,3085,3085,3085,0
|
|
20250123,174200,1008209555,3085,3085,3085,3085,0
|
|
20250123,174100,1008209555,3085,3085,3085,3085,0
|
|
20250123,174000,1008209555,3085,3085,3085,3085,0
|
|
20250123,173900,1008209555,3085,3085,3085,3085,0
|
|
20250123,173800,1008209555,3085,3085,3085,3085,0
|
|
20250123,173700,1008209555,3085,3085,3085,3085,0
|
|
20250123,173600,1008209555,3085,3085,3085,3085,0
|
|
20250123,173500,1008209555,3085,3085,3085,3085,0
|
|
20250123,173400,1008209555,3085,3085,3085,3085,0
|
|
20250123,173300,1008209555,3085,3085,3085,3085,0
|
|
20250123,173200,1008209555,3085,3085,3085,3085,0
|
|
20250123,173100,1008209555,3085,3085,3085,3085,0
|
|
20250123,173000,1008209555,3085,3085,3085,3085,0
|
|
20250123,172900,1008209555,3085,3085,3085,3085,0
|
|
20250123,172800,1008209555,3085,3085,3085,3085,0
|
|
20250123,172700,1008209555,3085,3085,3085,3085,0
|
|
20250123,172600,1008209555,3085,3085,3085,3085,0
|
|
20250123,172500,1008209555,3085,3085,3085,3085,3274
|
|
20250123,172400,1008209555,3085,3085,3085,3085,0
|
|
20250123,172300,1008209555,3085,3085,3085,3085,0
|
|
20250123,172200,1008209555,3085,3085,3085,3085,0
|
|
20250123,172100,1008209555,3085,3085,3085,3085,0
|
|
20250123,172000,1008209555,3085,3085,3085,3085,0
|
|
20250123,171900,1008209555,3085,3085,3085,3085,0
|
|
20250123,171800,1008209555,3085,3085,3085,3085,0
|
|
20250123,171700,1008209555,3085,3085,3085,3085,0
|
|
20250123,171600,1008209555,3085,3085,3085,3085,0
|
|
20250123,171500,1008209555,3085,3085,3085,3085,0
|
|
20250123,171400,1008209555,3085,3085,3085,3085,0
|
|
20250123,171300,1008209555,3085,3085,3085,3085,0
|
|
20250123,171200,1008209555,3085,3085,3085,3085,0
|
|
20250123,171100,1008209555,3085,3085,3085,3085,0
|
|
20250123,171000,1008209555,3085,3085,3085,3085,0
|
|
20250123,170900,1008209555,3085,3085,3085,3085,0
|
|
20250123,170800,1008209555,3085,3085,3085,3085,0
|
|
20250123,170700,1008209555,3085,3085,3085,3085,0
|
|
20250123,170600,1008209555,3085,3085,3085,3085,0
|
|
20250123,170500,1008209555,3085,3085,3085,3085,0
|
|
20250123,170400,1008209555,3085,3085,3085,3085,0
|
|
20250123,170300,1008209555,3085,3085,3085,3085,0
|
|
20250123,170200,1008209555,3085,3085,3085,3085,0
|
|
20250123,170100,1008209555,3085,3085,3085,3085,0
|
|
20250123,170000,1008209555,3085,3085,3085,3085,0
|
|
20250123,165900,1008209555,3085,3085,3085,3085,0
|
|
20250123,165800,1008209555,3085,3085,3085,3085,0
|
|
20250123,165700,1008209555,3085,3085,3085,3085,0
|
|
20250123,165600,1008209555,3085,3085,3085,3085,0
|
|
20250123,165500,1008209555,3085,3085,3085,3085,3274
|
|
20250123,165400,1008209555,3085,3085,3085,3085,0
|
|
20250123,165300,1008209555,3085,3085,3085,3085,0
|
|
20250123,165200,1008209555,3085,3085,3085,3085,0
|
|
20250123,165100,1008209555,3085,3085,3085,3085,0
|
|
20250123,165000,1008209555,3085,3085,3085,3085,0
|
|
20250123,164900,1008209555,3085,3085,3085,3085,0
|
|
20250123,164800,1008209555,3085,3085,3085,3085,0
|
|
20250123,164700,1008209555,3085,3085,3085,3085,0
|
|
20250123,164600,1008209555,3085,3085,3085,3085,0
|
|
20250123,164500,1008209555,3085,3085,3085,3085,0
|
|
20250123,164400,1008209555,3085,3085,3085,3085,0
|
|
20250123,164300,1008209555,3085,3085,3085,3085,0
|
|
20250123,164200,1008209555,3085,3085,3085,3085,0
|
|
20250123,164100,1008209555,3085,3085,3085,3085,0
|
|
20250123,164000,1008209555,3085,3085,3085,3085,0
|
|
20250123,163900,1008209555,3085,3085,3085,3085,0
|
|
20250123,163800,1008209555,3085,3085,3085,3085,0
|
|
20250123,163700,1008209555,3085,3085,3085,3085,0
|
|
20250123,163600,1008209555,3085,3085,3085,3085,0
|
|
20250123,163500,1008209555,3085,3085,3085,3085,0
|
|
20250123,163400,1008209555,3085,3085,3085,3085,0
|
|
20250123,163300,1008209555,3085,3085,3085,3085,0
|
|
20250123,163200,1008209555,3085,3085,3085,3085,0
|
|
20250123,163100,1008209555,3085,3085,3085,3085,0
|
|
20250123,163000,1008209555,3085,3085,3085,3085,0
|
|
20250123,162900,1008209555,3085,3085,3085,3085,0
|
|
20250123,162800,1008209555,3085,3085,3085,3085,0
|
|
20250123,162700,1008209555,3085,3085,3085,3085,0
|
|
20250123,162600,1008209555,3085,3085,3085,3085,0
|
|
20250123,162500,1008209555,3085,3085,3085,3085,3274
|
|
20250123,162400,1008209555,3085,3085,3085,3085,0
|
|
20250123,162300,1008209555,3085,3085,3085,3085,0
|
|
20250123,162200,1008209555,3085,3085,3085,3085,0
|
|
20250123,162100,1008209555,3085,3085,3085,3085,0
|
|
20250123,162000,1008209555,3085,3085,3085,3085,0
|
|
20250123,161900,1008209555,3085,3085,3085,3085,0
|
|
20250123,161800,1008209555,3085,3085,3085,3085,0
|
|
20250123,161700,1008209555,3085,3085,3085,3085,0
|
|
20250123,161600,1008209555,3085,3085,3085,3085,0
|
|
20250123,161500,1008209555,3085,3085,3085,3085,0
|
|
20250123,161400,1008209555,3085,3085,3085,3085,0
|
|
20250123,161300,1008209555,3085,3085,3085,3085,0
|
|
20250123,161200,1008209555,3085,3085,3085,3085,0
|
|
20250123,161100,1008209555,3085,3085,3085,3085,0
|
|
20250123,161000,1008209555,3085,3085,3085,3085,0
|
|
20250123,160900,1008209555,3085,3085,3085,3085,0
|
|
20250123,160800,1008209555,3085,3085,3085,3085,0
|
|
20250123,160700,1008209555,3085,3085,3085,3085,0
|
|
20250123,160600,1008209555,3085,3085,3085,3085,0
|
|
20250123,160500,1008209555,3085,3085,3085,3085,0
|
|
20250123,160400,1008209555,3085,3085,3085,3085,0
|
|
20250123,160300,1008209555,3085,3085,3085,3085,0
|
|
20250123,160200,1008209555,3085,3085,3085,3085,0
|
|
20250123,160100,1008209555,3085,3085,3085,3085,0
|
|
20250123,160000,1008209555,3085,3085,3085,3085,0
|
|
20250123,155900,1008209555,3085,3085,3085,3085,0
|
|
20250123,155800,1008209555,3085,3085,3085,3085,0
|
|
20250123,155700,1008209555,3085,3085,3085,3085,0
|
|
20250123,155600,1008209555,3085,3085,3085,3085,0
|
|
20250123,155500,1008209555,3085,3085,3085,3085,3274
|
|
20250123,155400,1008209555,3085,3085,3085,3085,0
|
|
20250123,155300,1008209555,3085,3085,3085,3085,0
|
|
20250123,155200,1008209555,3085,3085,3085,3085,0
|
|
20250123,155100,1008209555,3085,3085,3085,3085,0
|
|
20250123,155000,1008209555,3085,3085,3085,3085,0
|
|
20250123,154900,1008209555,3085,3085,3085,3085,0
|
|
20250123,154800,1008209555,3085,3085,3085,3085,0
|
|
20250123,154700,1008209555,3085,3085,3085,3085,0
|
|
20250123,154600,1008209555,3085,3085,3085,3085,0
|
|
20250123,154500,1008209555,3085,3085,3085,3085,0
|
|
20250123,154400,1008209555,3085,3085,3085,3085,0
|
|
20250123,154300,1008209555,3085,3085,3085,3085,0
|
|
20250123,154200,1008209555,3085,3085,3085,3085,0
|
|
20250123,154100,1008209555,3085,3085,3085,3085,0
|
|
20250123,154000,1008209555,3085,3085,3085,3085,0
|
|
20250123,153900,1008209555,3085,3085,3085,3085,0
|
|
20250123,153800,1008209555,3085,3085,3085,3085,0
|
|
20250123,153700,1008209555,3085,3085,3085,3085,0
|
|
20250123,153600,1008209555,3085,3085,3085,3085,0
|
|
20250123,153500,1008209555,3085,3085,3085,3085,0
|
|
20250123,153400,1008209555,3085,3085,3085,3085,0
|
|
20250123,153300,1008209555,3085,3085,3085,3085,0
|
|
20250123,153200,1008209555,3085,3085,3085,3085,0
|
|
20250123,153100,1008209555,3085,3085,3085,3085,0
|
|
20250123,153000,1008209555,3085,3085,3085,3085,3274
|
|
20250123,152900,998109265,3095,3095,3095,3095,0
|
|
20250123,152800,998109265,3095,3095,3095,3095,0
|
|
20250123,152700,998109265,3095,3095,3095,3095,0
|
|
20250123,152600,998109265,3095,3095,3095,3095,0
|
|
20250123,152500,998109265,3095,3095,3095,3095,0
|
|
20250123,152400,998109265,3095,3095,3095,3095,0
|
|
20250123,152300,998109265,3095,3095,3095,3095,0
|
|
20250123,152200,998109265,3095,3095,3095,3095,0
|
|
20250123,152100,998109265,3095,3095,3095,3095,0
|
|
20250123,152000,998109265,3095,3095,3095,3095,0
|
|
20250123,151900,998109265,3095,3085,3095,3085,625
|
|
20250123,151800,996180640,3085,3085,3090,3080,4777
|
|
20250123,151700,981457345,3090,3085,3090,3085,322
|
|
20250123,151600,980463865,3085,3095,3095,3085,2510
|
|
20250123,151500,972715920,3095,3095,3095,3095,20
|
|
20250123,151400,972654020,3095,3090,3095,3090,1341
|
|
20250123,151300,968505325,3090,3090,3090,3085,770
|
|
20250123,151200,966128575,3095,3090,3095,3090,3049
|
|
20250123,151100,956707160,3090,3095,3095,3090,2088
|
|
20250123,151000,950255235,3090,3095,3095,3090,833
|
|
20250123,150900,947680615,3095,3095,3095,3095,1
|
|
20250123,150800,947677520,3090,3095,3095,3090,355
|
|
20250123,150700,946580320,3095,3090,3095,3090,512
|
|
20250123,150600,944998230,3095,3095,3095,3095,8
|
|
20250123,150500,944973470,3095,3090,3095,3090,2648
|
|
20250123,150400,936783050,3095,3095,3095,3095,555
|
|
20250123,150300,935065325,3095,3095,3095,3090,696
|
|
20250123,150200,932914545,3095,3095,3100,3095,3871
|
|
20250123,150100,920933795,3100,3100,3100,3095,299
|
|
20250123,150000,920008360,3095,3095,3095,3095,1224
|
|
20250123,145900,916220080,3100,3100,3100,3100,1
|
|
20250123,145800,916216980,3095,3095,3100,3095,852
|
|
20250123,145700,913579870,3100,3100,3100,3095,2534
|
|
20250123,145600,905736995,3100,3095,3100,3095,32
|
|
20250123,145500,905637950,3100,3100,3100,3100,0
|
|
20250123,145400,905637950,3100,3095,3100,3095,201
|
|
20250123,145300,905015850,3100,3100,3100,3100,0
|
|
20250123,145200,905015850,3100,3100,3100,3100,435
|
|
20250123,145100,903667350,3100,3095,3100,3095,204
|
|
20250123,145000,903035960,3100,3100,3100,3095,3
|
|
20250123,144900,903026665,3100,3100,3100,3100,4
|
|
20250123,144800,903014265,3095,3100,3100,3095,11450
|
|
20250123,144700,867519755,3105,3105,3105,3105,0
|
|
20250123,144600,867519755,3105,3105,3105,3105,5
|
|
20250123,144500,867504230,3105,3105,3105,3105,1
|
|
20250123,144400,867501125,3100,3100,3100,3100,653
|
|
20250123,144300,865476825,3100,3100,3100,3100,603
|
|
20250123,144200,863607525,3095,3100,3100,3095,8504
|
|
20250123,144100,837251360,3105,3105,3105,3105,0
|
|
20250123,144000,837251360,3105,3105,3105,3105,0
|
|
20250123,143900,837251360,3105,3105,3105,3105,20
|
|
20250123,143800,837189260,3105,3105,3105,3105,0
|
|
20250123,143700,837189260,3105,3105,3105,3105,582
|
|
20250123,143600,835382150,3115,3115,3115,3115,0
|
|
20250123,143500,835382150,3115,3115,3115,3115,3
|
|
20250123,143400,835372805,3105,3110,3110,3105,1091
|
|
20250123,143300,831979800,3110,3110,3110,3110,10
|
|
20250123,143200,831948700,3110,3110,3110,3110,303
|
|
20250123,143100,831006370,3110,3110,3110,3110,0
|
|
20250123,143000,831006370,3110,3110,3110,3110,0
|
|
20250123,142900,831006370,3110,3110,3110,3110,50
|
|
20250123,142800,830850870,3110,3100,3110,3100,1005
|
|
20250123,142700,827735320,3110,3110,3110,3110,10
|
|
20250123,142600,827704220,3110,3105,3110,3100,457
|
|
20250123,142500,826286970,3110,3105,3110,3105,558
|
|
20250123,142400,824551880,3115,3115,3115,3115,90
|
|
20250123,142300,824271530,3115,3115,3115,3115,3
|
|
20250123,142200,824262185,3105,3105,3105,3105,253
|
|
20250123,142100,823476620,3100,3100,3100,3100,20
|
|
20250123,142000,823414620,3115,3115,3115,3115,0
|
|
20250123,141900,823414620,3115,3115,3115,3115,77
|
|
20250123,141800,823174765,3115,3115,3115,3115,2
|
|
20250123,141700,823168535,3120,3100,3120,3100,148
|
|
20250123,141600,822709695,3100,3100,3100,3100,1357
|
|
20250123,141500,818502995,3095,3100,3100,3095,841
|
|
20250123,141400,815899595,3095,3095,3095,3095,190
|
|
20250123,141300,815311545,3095,3095,3095,3095,1
|
|
20250123,141200,815308450,3095,3100,3100,3095,502
|
|
20250123,141100,813752260,3100,3100,3100,3100,3
|
|
20250123,141000,813742960,3095,3090,3095,3090,195
|
|
20250123,140900,813139440,3095,3095,3095,3095,314
|
|
20250123,140800,812167610,3095,3090,3095,3090,1204
|
|
20250123,140700,808447240,3095,3095,3095,3095,500
|
|
20250123,140600,806899740,3095,3095,3095,3095,0
|
|
20250123,140500,806899740,3095,3090,3095,3090,779
|
|
20250123,140400,804492565,3090,3090,3095,3090,1201
|
|
20250123,140300,800781470,3095,3095,3095,3095,0
|
|
20250123,140200,800781470,3095,3095,3095,3090,481
|
|
20250123,140100,799292780,3090,3095,3095,3090,2602
|
|
20250123,140000,791249590,3100,3095,3100,3090,3098
|
|
20250123,135900,781664920,3095,3095,3095,3095,948
|
|
20250123,135800,778730860,3095,3100,3105,3095,1426
|
|
20250123,135700,774310755,3105,3105,3105,3105,1058
|
|
20250123,135600,771025665,3115,3115,3115,3115,660
|
|
20250123,135500,768969765,3105,3115,3115,3105,799
|
|
20250123,135400,766488840,3105,3105,3105,3105,214
|
|
20250123,135300,765824370,3105,3100,3105,3100,402
|
|
20250123,135200,764577160,3100,3100,3100,3100,226
|
|
20250123,135100,763876560,3105,3110,3110,3105,1199
|
|
20250123,135000,760150910,3105,3105,3110,3100,762
|
|
20250123,134900,757785370,3110,3110,3110,3110,5
|
|
20250123,134800,757769820,3100,3100,3100,3100,43
|
|
20250123,134700,757636520,3110,3110,3110,3110,0
|
|
20250123,134600,757636520,3110,3110,3110,3110,0
|
|
20250123,134500,757636520,3110,3110,3110,3110,0
|
|
20250123,134400,757636520,3110,3110,3110,3110,0
|
|
20250123,134300,757636520,3110,3105,3110,3105,500
|
|
20250123,134200,756084005,3105,3110,3110,3105,106
|
|
20250123,134100,755754860,3105,3105,3105,3105,0
|
|
20250123,134000,755754860,3105,3105,3110,3105,118
|
|
20250123,133900,755388465,3110,3110,3110,3110,0
|
|
20250123,133800,755388465,3110,3110,3110,3110,3
|
|
20250123,133700,755379135,3105,3105,3105,3105,979
|
|
20250123,133600,752339340,3110,3110,3110,3110,101
|
|
20250123,133500,752025230,3110,3110,3110,3110,0
|
|
20250123,133400,752025230,3110,3110,3110,3105,48
|
|
20250123,133300,751876175,3105,3105,3105,3105,161
|
|
20250123,133200,751376270,3110,3110,3110,3110,0
|
|
20250123,133100,751376270,3110,3100,3110,3100,301
|
|
20250123,133000,750443160,3105,3105,3105,3105,326
|
|
20250123,132900,749430930,3105,3105,3105,3105,725
|
|
20250123,132800,747179805,3105,3105,3105,3105,28
|
|
20250123,132700,747092865,3105,3105,3105,3105,0
|
|
20250123,132600,747092865,3105,3105,3105,3105,1
|
|
20250123,132500,747089760,3105,3105,3105,3105,0
|
|
20250123,132400,747089760,3105,3100,3105,3100,505
|
|
20250123,132300,745524235,3105,3100,3105,3100,1510
|
|
20250123,132200,740843185,3105,3105,3105,3105,2005
|
|
20250123,132100,734617660,3100,3100,3100,3100,1500
|
|
20250123,132000,729967660,3105,3105,3105,3105,0
|
|
20250123,131900,729967660,3105,3110,3110,3105,17
|
|
20250123,131800,729914870,3105,3105,3105,3105,1042
|
|
20250123,131700,726679460,3105,3105,3105,3105,50
|
|
20250123,131600,726524210,3100,3110,3110,3100,1091
|
|
20250123,131500,723136160,3110,3105,3110,3105,31
|
|
20250123,131400,723039900,3105,3105,3105,3105,135
|
|
20250123,131300,722620725,3105,3105,3105,3105,62
|
|
20250123,131200,722428215,3105,3105,3105,3105,572
|
|
20250123,131100,720652155,3105,3105,3105,3105,1000
|
|
20250123,131000,717547155,3105,3105,3105,3105,1
|
|
20250123,130900,717544050,3105,3105,3105,3105,2
|
|
20250123,130800,717537840,3100,3100,3100,3100,0
|
|
20250123,130700,717537840,3100,3100,3100,3100,130
|
|
20250123,130600,717134840,3100,3100,3100,3100,0
|
|
20250123,130500,717134840,3100,3100,3100,3100,0
|
|
20250123,130400,717134840,3100,3100,3100,3100,282
|
|
20250123,130300,716260640,3100,3105,3105,3100,6193
|
|
20250123,130200,697062140,3105,3105,3105,3105,31
|
|
20250123,130100,696965885,3105,3110,3110,3105,33
|
|
20250123,130000,696863370,3110,3110,3110,3110,0
|
|
20250123,125900,696863370,3110,3110,3110,3110,0
|
|
20250123,125800,696863370,3110,3110,3110,3110,2
|
|
20250123,125700,696857150,3105,3105,3105,3105,5
|
|
20250123,125600,696841625,3110,3110,3110,3110,1
|
|
20250123,125500,696838515,3110,3110,3110,3110,0
|
|
20250123,125400,696838515,3110,3105,3110,3100,777
|
|
20250123,125300,694428835,3110,3110,3110,3110,0
|
|
20250123,125200,694428835,3110,3110,3110,3110,50
|
|
20250123,125100,694273335,3110,3105,3110,3105,54
|
|
20250123,125000,694105650,3100,3100,3100,3100,0
|
|
20250123,124900,694105650,3100,3105,3115,3100,7225
|
|
20250123,124800,671701365,3105,3105,3105,3105,20
|
|
20250123,124700,671639265,3105,3105,3105,3105,0
|
|
20250123,124600,671639265,3105,3105,3105,3105,0
|
|
20250123,124500,671639265,3105,3105,3105,3105,648
|
|
20250123,124400,669627225,3110,3105,3110,3105,569
|
|
20250123,124300,667860475,3105,3105,3105,3105,1700
|
|
20250123,124200,662581975,3110,3110,3110,3110,0
|
|
20250123,124100,662581975,3110,3105,3110,3105,11
|
|
20250123,124000,662547815,3110,3110,3110,3110,0
|
|
20250123,123900,662547815,3110,3110,3110,3110,3
|
|
20250123,123800,662538485,3105,3110,3110,3105,3456
|
|
20250123,123700,651807540,3110,3110,3110,3110,113
|
|
20250123,123600,651456110,3110,3110,3110,3110,29
|
|
20250123,123500,651365920,3105,3105,3105,3105,0
|
|
20250123,123400,651365920,3105,3105,3105,3105,14
|
|
20250123,123300,651322450,3105,3105,3105,3105,0
|
|
20250123,123200,651322450,3105,3105,3105,3105,701
|
|
20250123,123100,649145845,3105,3105,3105,3105,2000
|
|
20250123,123000,642935845,3105,3110,3110,3105,1719
|
|
20250123,122900,637598260,3110,3110,3110,3110,118
|
|
20250123,122800,637231280,3105,3110,3110,3105,1088
|
|
20250123,122700,633852990,3110,3105,3110,3105,201
|
|
20250123,122600,633228380,3110,3110,3110,3110,4
|
|
20250123,122500,633215940,3105,3110,3110,3105,194
|
|
20250123,122400,632613545,3110,3110,3110,3110,100
|
|
20250123,122300,632302545,3110,3110,3110,3105,219
|
|
20250123,122200,631621865,3105,3105,3110,3105,2135
|
|
20250123,122100,624992675,3110,3110,3110,3105,5906
|
|
20250123,122000,606653860,3105,3110,3110,3105,567
|
|
20250123,121900,604890810,3105,3110,3110,3105,2122
|
|
20250123,121800,598291515,3110,3110,3110,3110,0
|
|
20250123,121700,598291515,3110,3110,3110,3110,4500
|
|
20250123,121600,584296515,3115,3115,3115,3115,532
|
|
20250123,121500,582639335,3115,3115,3115,3115,1
|
|
20250123,121400,582636220,3115,3115,3115,3115,115
|
|
20250123,121300,582277995,3115,3115,3115,3115,871
|
|
20250123,121200,579564830,3115,3115,3115,3115,302
|
|
20250123,121100,578624100,3115,3115,3115,3115,1517
|
|
20250123,121000,573898645,3115,3115,3115,3115,100
|
|
20250123,120900,573587145,3115,3120,3120,3115,433
|
|
20250123,120800,572236390,3120,3120,3120,3120,2
|
|
20250123,120700,572230150,3120,3125,3125,3120,32
|
|
20250123,120600,572130160,3120,3125,3125,3120,1108
|
|
20250123,120500,568673115,3125,3125,3125,3125,16
|
|
20250123,120400,568623115,3130,3125,3130,3120,1116
|
|
20250123,120300,565141075,3130,3125,3130,3125,594
|
|
20250123,120200,563284810,3130,3130,3130,3130,3
|
|
20250123,120100,563275420,3125,3130,3130,3125,55
|
|
20250123,120000,563103525,3130,3130,3130,3130,4
|
|
20250123,115900,563091005,3125,3125,3125,3125,81
|
|
20250123,115800,562837880,3135,3135,3135,3135,0
|
|
20250123,115700,562837880,3135,3135,3135,3135,0
|
|
20250123,115600,562837880,3135,3135,3135,3135,0
|
|
20250123,115500,562837880,3135,3135,3135,3135,0
|
|
20250123,115400,562837880,3135,3135,3135,3135,0
|
|
20250123,115300,562837880,3135,3135,3135,3135,26
|
|
20250123,115200,562756370,3120,3120,3120,3120,451
|
|
20250123,115100,561349250,3130,3130,3130,3130,1077
|
|
20250123,115000,557978240,3130,3130,3130,3130,0
|
|
20250123,114900,557978240,3130,3130,3130,3130,0
|
|
20250123,114800,557978240,3130,3130,3130,3130,3
|
|
20250123,114700,557968850,3115,3115,3115,3115,0
|
|
20250123,114600,557968850,3115,3115,3115,3115,21
|
|
20250123,114500,557903435,3115,3120,3130,3115,1256
|
|
20250123,114400,553984290,3115,3115,3115,3115,1
|
|
20250123,114300,553981175,3125,3125,3125,3125,0
|
|
20250123,114200,553981175,3125,3125,3125,3125,21
|
|
20250123,114100,553915550,3125,3125,3125,3125,42
|
|
20250123,114000,553784300,3130,3125,3130,3125,114
|
|
20250123,113900,553428035,3125,3125,3125,3125,234
|
|
20250123,113800,552696785,3120,3120,3120,3120,491
|
|
20250123,113700,551164865,3120,3125,3125,3120,1010
|
|
20250123,113600,548013615,3125,3125,3125,3125,0
|
|
20250123,113500,548013615,3125,3125,3125,3125,3677
|
|
20250123,113400,536522990,3130,3135,3135,3130,2229
|
|
20250123,113300,529545970,3140,3140,3140,3140,4
|
|
20250123,113200,529533410,3130,3130,3130,3130,277
|
|
20250123,113100,528666400,3140,3140,3140,3140,4
|
|
20250123,113000,528653840,3140,3135,3140,3130,1287
|
|
20250123,112900,524624090,3145,3145,3145,3145,0
|
|
20250123,112800,524624090,3145,3145,3145,3145,0
|
|
20250123,112700,524624090,3145,3145,3145,3145,2
|
|
20250123,112600,524617800,3130,3130,3130,3130,0
|
|
20250123,112500,524617800,3130,3135,3135,3130,300
|
|
20250123,112400,523677940,3145,3145,3145,3145,5
|
|
20250123,112300,523662215,3145,3145,3145,3145,0
|
|
20250123,112200,523662215,3145,3145,3145,3145,1000
|
|
20250123,112100,520517215,3150,3150,3150,3150,0
|
|
20250123,112000,520517215,3150,3150,3150,3150,0
|
|
20250123,111900,520517215,3150,3150,3150,3150,0
|
|
20250123,111800,520517215,3150,3140,3150,3140,16
|
|
20250123,111700,520466925,3140,3140,3140,3140,27
|
|
20250123,111600,520382145,3145,3145,3145,3145,100
|
|
20250123,111500,520067645,3145,3145,3145,3145,0
|
|
20250123,111400,520067645,3145,3145,3145,3145,0
|
|
20250123,111300,520067645,3145,3145,3145,3145,3
|
|
20250123,111200,520058210,3140,3140,3140,3140,0
|
|
20250123,111100,520058210,3140,3140,3140,3140,100
|
|
20250123,111000,519744210,3140,3135,3140,3135,883
|
|
20250123,110900,516975855,3140,3140,3140,3140,2
|
|
20250123,110800,516969575,3140,3140,3140,3140,7
|
|
20250123,110700,516947595,3140,3140,3140,3140,133
|
|
20250123,110600,516529975,3135,3135,3135,3135,1
|
|
20250123,110500,516526840,3140,3140,3140,3140,0
|
|
20250123,110400,516526840,3140,3140,3140,3140,903
|
|
20250123,110300,513691420,3140,3140,3140,3140,0
|
|
20250123,110200,513691420,3140,3140,3140,3140,137
|
|
20250123,110100,513261240,3135,3135,3135,3135,1253
|
|
20250123,110000,509333085,3135,3135,3135,3135,766
|
|
20250123,105900,506931675,3135,3135,3135,3135,100
|
|
20250123,105800,506618175,3135,3135,3135,3135,3
|
|
20250123,105700,506608770,3130,3130,3130,3130,3114
|
|
20250123,105600,496861950,3135,3135,3135,3135,19
|
|
20250123,105500,496802385,3130,3130,3130,3125,1991
|
|
20250123,105400,490570930,3135,3135,3135,3135,302
|
|
20250123,105300,489624160,3135,3135,3135,3135,92
|
|
20250123,105200,489335740,3150,3150,3150,3150,0
|
|
20250123,105100,489335740,3150,3140,3150,3140,21
|
|
20250123,105000,489269790,3130,3140,3150,3130,1756
|
|
20250123,104900,483765960,3140,3155,3155,3140,1009
|
|
20250123,104800,480597055,3155,3155,3155,3155,1
|
|
20250123,104700,480593900,3145,3140,3145,3140,1255
|
|
20250123,104600,476651425,3140,3145,3145,3140,653
|
|
20250123,104500,474600280,3150,3160,3165,3145,294
|
|
20250123,104400,473675570,3160,3160,3160,3160,0
|
|
20250123,104300,473675570,3160,3150,3160,3150,127
|
|
20250123,104200,473274510,3150,3150,3150,3150,673
|
|
20250123,104100,471154560,3160,3150,3160,3140,520
|
|
20250123,104000,469519010,3160,3155,3160,3155,34
|
|
20250123,103900,469411625,3160,3150,3160,3150,8
|
|
20250123,103800,469386355,3160,3160,3165,3160,2271
|
|
20250123,103700,462207495,3175,3170,3175,3165,521
|
|
20250123,103600,460558375,3170,3160,3180,3160,9987
|
|
20250123,103500,428899355,3160,3150,3160,3150,5391
|
|
20250123,103400,411877410,3155,3155,3155,3155,105
|
|
20250123,103300,411546135,3155,3145,3155,3140,760
|
|
20250123,103200,409152115,3145,3145,3145,3145,4
|
|
20250123,103100,409139535,3145,3145,3145,3145,18
|
|
20250123,103000,409082925,3145,3145,3145,3145,740
|
|
20250123,102900,406755625,3145,3145,3145,3145,207
|
|
20250123,102800,406104610,3140,3140,3145,3140,32
|
|
20250123,102700,406004080,3140,3140,3140,3140,945
|
|
20250123,102600,403036780,3125,3140,3140,3125,1132
|
|
20250123,102500,399482585,3145,3145,3145,3145,0
|
|
20250123,102400,399482585,3145,3150,3150,3120,628
|
|
20250123,102300,397512185,3145,3145,3145,3145,0
|
|
20250123,102200,397512185,3145,3125,3150,3125,4050
|
|
20250123,102100,384772660,3145,3130,3145,3130,2500
|
|
20250123,102000,376925000,3135,3130,3135,3125,1502
|
|
20250123,101900,372223980,3120,3125,3125,3120,171
|
|
20250123,101800,371690340,3125,3125,3125,3125,751
|
|
20250123,101700,369343465,3125,3120,3125,3120,12
|
|
20250123,101600,369306015,3125,3125,3125,3125,4
|
|
20250123,101500,369293515,3120,3120,3120,3120,1036
|
|
20250123,101400,366061195,3125,3125,3125,3125,60
|
|
20250123,101300,365873695,3125,3120,3125,3120,1235
|
|
20250123,101200,362020425,3115,3115,3115,3115,0
|
|
20250123,101100,362020425,3115,3120,3120,3115,6
|
|
20250123,101000,362001715,3120,3120,3120,3120,13
|
|
20250123,100900,361961155,3120,3120,3120,3120,0
|
|
20250123,100800,361961155,3120,3120,3120,3120,4
|
|
20250123,100700,361948675,3120,3120,3120,3120,10
|
|
20250123,100600,361917475,3120,3120,3120,3120,5
|
|
20250123,100500,361901875,3120,3120,3120,3120,63
|
|
20250123,100400,361705315,3115,3120,3120,3110,412
|
|
20250123,100300,360423400,3120,3115,3120,3115,1535
|
|
20250123,100200,355641865,3120,3120,3120,3120,10
|
|
20250123,100100,355610665,3120,3120,3120,3120,804
|
|
20250123,100000,353102185,3120,3120,3120,3120,0
|
|
20250123,095900,353102185,3120,3115,3120,3115,8
|
|
20250123,095800,353077240,3120,3120,3120,3120,9
|
|
20250123,095700,353049160,3120,3120,3120,3120,3
|
|
20250123,095600,353039800,3120,3115,3120,3115,107
|
|
20250123,095500,352706460,3110,3110,3110,3110,1
|
|
20250123,095400,352703350,3110,3115,3115,3110,2366
|
|
20250123,095300,345339760,3115,3110,3115,3110,927
|
|
20250123,095200,342455650,3115,3115,3115,3115,4
|
|
20250123,095100,342443190,3115,3115,3115,3115,13
|
|
20250123,095000,342402695,3115,3110,3115,3110,823
|
|
20250123,094900,339841145,3115,3115,3115,3115,168
|
|
20250123,094800,339317825,3115,3115,3115,3115,337
|
|
20250123,094700,338268070,3110,3115,3115,3110,1124
|
|
20250123,094600,334767310,3115,3125,3125,3115,1463
|
|
20250123,094500,330195465,3125,3125,3125,3125,24
|
|
20250123,094400,330120465,3125,3125,3125,3125,0
|
|
20250123,094300,330120465,3125,3130,3130,3125,112
|
|
20250123,094200,329769965,3130,3120,3130,3120,1240
|
|
20250123,094100,325892115,3115,3120,3120,3110,107
|
|
20250123,094000,325558330,3120,3120,3120,3105,5373
|
|
20250123,093900,308850355,3120,3115,3120,3115,38
|
|
20250123,093800,308731980,3115,3115,3115,3110,163
|
|
20250123,093700,308224735,3110,3110,3110,3110,9
|
|
20250123,093600,308196745,3110,3115,3115,3110,1030
|
|
20250123,093500,304992935,3120,3125,3125,3110,2016
|
|
20250123,093400,298709455,3125,3120,3125,3110,791
|
|
20250123,093300,296241900,3120,3105,3120,3105,232
|
|
20250123,093200,295520040,3110,3120,3120,3110,3350
|
|
20250123,093100,285095570,3115,3115,3115,3110,3926
|
|
20250123,093000,272878810,3115,3120,3130,3115,1202
|
|
20250123,092900,269128875,3115,3120,3120,3115,3554
|
|
20250123,092800,258045395,3120,3130,3130,3120,6956
|
|
20250123,092700,236320160,3125,3125,3130,3120,2849
|
|
20250123,092600,227421265,3125,3130,3135,3125,2081
|
|
20250123,092500,220912460,3130,3130,3130,3130,1031
|
|
20250123,092400,217685430,3130,3135,3135,3125,4996
|
|
20250123,092300,202045695,3135,3135,3135,3135,2790
|
|
20250123,092200,193299045,3145,3145,3145,3140,3403
|
|
20250123,092100,182612745,3145,3145,3145,3140,1387
|
|
20250123,092000,178257480,3145,3170,3180,3145,2536
|
|
20250123,091900,170252940,3170,3140,3170,3140,1846
|
|
20250123,091800,164421785,3140,3140,3140,3140,100
|
|
20250123,091700,164107785,3135,3150,3150,3135,13063
|
|
20250123,091600,123051955,3155,3145,3155,3145,285
|
|
20250123,091500,122154930,3145,3145,3145,3145,0
|
|
20250123,091400,122154930,3145,3150,3150,3145,152
|
|
20250123,091300,121676735,3165,3165,3165,3165,10
|
|
20250123,091200,121645085,3150,3150,3150,3150,376
|
|
20250123,091100,120460685,3150,3150,3150,3150,120
|
|
20250123,091000,120082685,3150,3150,3155,3150,1461
|
|
20250123,090900,115480135,3180,3150,3190,3145,3804
|
|
20250123,090800,103475415,3145,3145,3155,3145,1545
|
|
20250123,090700,98616360,3145,3150,3150,3145,1683
|
|
20250123,090600,93320285,3145,3155,3155,3145,7737
|
|
20250123,090500,68955410,3155,3165,3165,3155,345
|
|
20250123,090400,67865305,3165,3160,3165,3155,1598
|
|
20250123,090300,62814465,3155,3165,3165,3155,6171
|
|
20250123,090200,43308520,3160,3180,3180,3160,4198
|
|
20250123,090100,30001520,3200,3200,3200,3180,479
|
|
20250123,090000,28474720,3200,3200,3200,3185,8901
|