598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,185500,688854555,3120,3120,3120,3120,9128
|
|
20250124,185400,688854555,3120,3120,3120,3120,0
|
|
20250124,185300,688854555,3120,3120,3120,3120,0
|
|
20250124,185200,688854555,3120,3120,3120,3120,0
|
|
20250124,185100,688854555,3120,3120,3120,3120,0
|
|
20250124,185000,688854555,3120,3120,3120,3120,0
|
|
20250124,184900,688854555,3120,3120,3120,3120,0
|
|
20250124,184800,688854555,3120,3120,3120,3120,0
|
|
20250124,184700,688854555,3120,3120,3120,3120,0
|
|
20250124,184600,688854555,3120,3120,3120,3120,0
|
|
20250124,184500,688854555,3120,3120,3120,3120,0
|
|
20250124,184400,688854555,3120,3120,3120,3120,0
|
|
20250124,184300,688854555,3120,3120,3120,3120,0
|
|
20250124,184200,688854555,3120,3120,3120,3120,0
|
|
20250124,184100,688854555,3120,3120,3120,3120,0
|
|
20250124,184000,688854555,3120,3120,3120,3120,0
|
|
20250124,183900,688854555,3120,3120,3120,3120,0
|
|
20250124,183800,688854555,3120,3120,3120,3120,0
|
|
20250124,183700,688854555,3120,3120,3120,3120,0
|
|
20250124,183600,688854555,3120,3120,3120,3120,0
|
|
20250124,183500,688854555,3120,3120,3120,3120,0
|
|
20250124,183400,688854555,3120,3120,3120,3120,0
|
|
20250124,183300,688854555,3120,3120,3120,3120,0
|
|
20250124,183200,688854555,3120,3120,3120,3120,0
|
|
20250124,183100,688854555,3120,3120,3120,3120,0
|
|
20250124,183000,688854555,3120,3120,3120,3120,0
|
|
20250124,182900,688854555,3120,3120,3120,3120,0
|
|
20250124,182800,688854555,3120,3120,3120,3120,0
|
|
20250124,182700,688854555,3120,3120,3120,3120,0
|
|
20250124,182600,688854555,3120,3120,3120,3120,0
|
|
20250124,182500,688854555,3120,3120,3120,3120,9128
|
|
20250124,182400,688854555,3120,3120,3120,3120,0
|
|
20250124,182300,688854555,3120,3120,3120,3120,0
|
|
20250124,182200,688854555,3120,3120,3120,3120,0
|
|
20250124,182100,688854555,3120,3120,3120,3120,0
|
|
20250124,182000,688854555,3120,3120,3120,3120,0
|
|
20250124,181900,688854555,3120,3120,3120,3120,0
|
|
20250124,181800,688854555,3120,3120,3120,3120,0
|
|
20250124,181700,688854555,3120,3120,3120,3120,0
|
|
20250124,181600,688854555,3120,3120,3120,3120,0
|
|
20250124,181500,688854555,3120,3120,3120,3120,0
|
|
20250124,181400,688854555,3120,3120,3120,3120,0
|
|
20250124,181300,688854555,3120,3120,3120,3120,0
|
|
20250124,181200,688854555,3120,3120,3120,3120,0
|
|
20250124,181100,688854555,3120,3120,3120,3120,0
|
|
20250124,181000,688854555,3120,3120,3120,3120,0
|
|
20250124,180900,688854555,3120,3120,3120,3120,0
|
|
20250124,180800,688854555,3120,3120,3120,3120,0
|
|
20250124,180700,688854555,3120,3120,3120,3120,0
|
|
20250124,180600,688854555,3120,3120,3120,3120,0
|
|
20250124,180500,688854555,3120,3120,3120,3120,0
|
|
20250124,180400,688854555,3120,3120,3120,3120,0
|
|
20250124,180300,688854555,3120,3120,3120,3120,0
|
|
20250124,180200,688854555,3120,3120,3120,3120,0
|
|
20250124,180100,688854555,3120,3120,3120,3120,0
|
|
20250124,180000,688854555,3120,3120,3120,3120,0
|
|
20250124,175900,688854555,3120,3120,3120,3120,0
|
|
20250124,175800,688854555,3120,3120,3120,3120,0
|
|
20250124,175700,688854555,3120,3120,3120,3120,0
|
|
20250124,175600,688854555,3120,3120,3120,3120,0
|
|
20250124,175500,688854555,3120,3120,3120,3120,9128
|
|
20250124,175400,688854555,3120,3120,3120,3120,0
|
|
20250124,175300,688854555,3120,3120,3120,3120,0
|
|
20250124,175200,688854555,3120,3120,3120,3120,0
|
|
20250124,175100,688854555,3120,3120,3120,3120,0
|
|
20250124,175000,688854555,3120,3120,3120,3120,0
|
|
20250124,174900,688854555,3120,3120,3120,3120,0
|
|
20250124,174800,688854555,3120,3120,3120,3120,0
|
|
20250124,174700,688854555,3120,3120,3120,3120,0
|
|
20250124,174600,688854555,3120,3120,3120,3120,0
|
|
20250124,174500,688854555,3120,3120,3120,3120,0
|
|
20250124,174400,688854555,3120,3120,3120,3120,0
|
|
20250124,174300,688854555,3120,3120,3120,3120,0
|
|
20250124,174200,688854555,3120,3120,3120,3120,0
|
|
20250124,174100,688854555,3120,3120,3120,3120,0
|
|
20250124,174000,688854555,3120,3120,3120,3120,0
|
|
20250124,173900,688854555,3120,3120,3120,3120,0
|
|
20250124,173800,688854555,3120,3120,3120,3120,0
|
|
20250124,173700,688854555,3120,3120,3120,3120,0
|
|
20250124,173600,688854555,3120,3120,3120,3120,0
|
|
20250124,173500,688854555,3120,3120,3120,3120,0
|
|
20250124,173400,688854555,3120,3120,3120,3120,0
|
|
20250124,173300,688854555,3120,3120,3120,3120,0
|
|
20250124,173200,688854555,3120,3120,3120,3120,0
|
|
20250124,173100,688854555,3120,3120,3120,3120,0
|
|
20250124,173000,688854555,3120,3120,3120,3120,0
|
|
20250124,172900,688854555,3120,3120,3120,3120,0
|
|
20250124,172800,688854555,3120,3120,3120,3120,0
|
|
20250124,172700,688854555,3120,3120,3120,3120,0
|
|
20250124,172600,688854555,3120,3120,3120,3120,0
|
|
20250124,172500,688854555,3120,3120,3120,3120,9128
|
|
20250124,172400,688854555,3120,3120,3120,3120,0
|
|
20250124,172300,688854555,3120,3120,3120,3120,0
|
|
20250124,172200,688854555,3120,3120,3120,3120,0
|
|
20250124,172100,688854555,3120,3120,3120,3120,0
|
|
20250124,172000,688854555,3120,3120,3120,3120,0
|
|
20250124,171900,688854555,3120,3120,3120,3120,0
|
|
20250124,171800,688854555,3120,3120,3120,3120,0
|
|
20250124,171700,688854555,3120,3120,3120,3120,0
|
|
20250124,171600,688854555,3120,3120,3120,3120,0
|
|
20250124,171500,688854555,3120,3120,3120,3120,0
|
|
20250124,171400,688854555,3120,3120,3120,3120,0
|
|
20250124,171300,688854555,3120,3120,3120,3120,0
|
|
20250124,171200,688854555,3120,3120,3120,3120,0
|
|
20250124,171100,688854555,3120,3120,3120,3120,0
|
|
20250124,171000,688854555,3120,3120,3120,3120,0
|
|
20250124,170900,688854555,3120,3120,3120,3120,0
|
|
20250124,170800,688854555,3120,3120,3120,3120,0
|
|
20250124,170700,688854555,3120,3120,3120,3120,0
|
|
20250124,170600,688854555,3120,3120,3120,3120,0
|
|
20250124,170500,688854555,3120,3120,3120,3120,0
|
|
20250124,170400,688854555,3120,3120,3120,3120,0
|
|
20250124,170300,688854555,3120,3120,3120,3120,0
|
|
20250124,170200,688854555,3120,3120,3120,3120,0
|
|
20250124,170100,688854555,3120,3120,3120,3120,0
|
|
20250124,170000,688854555,3120,3120,3120,3120,0
|
|
20250124,165900,688854555,3120,3120,3120,3120,0
|
|
20250124,165800,688854555,3120,3120,3120,3120,0
|
|
20250124,165700,688854555,3120,3120,3120,3120,0
|
|
20250124,165600,688854555,3120,3120,3120,3120,0
|
|
20250124,165500,688854555,3120,3120,3120,3120,9128
|
|
20250124,165400,688854555,3120,3120,3120,3120,0
|
|
20250124,165300,688854555,3120,3120,3120,3120,0
|
|
20250124,165200,688854555,3120,3120,3120,3120,0
|
|
20250124,165100,688854555,3120,3120,3120,3120,0
|
|
20250124,165000,688854555,3120,3120,3120,3120,0
|
|
20250124,164900,688854555,3120,3120,3120,3120,0
|
|
20250124,164800,688854555,3120,3120,3120,3120,0
|
|
20250124,164700,688854555,3120,3120,3120,3120,0
|
|
20250124,164600,688854555,3120,3120,3120,3120,0
|
|
20250124,164500,688854555,3120,3120,3120,3120,0
|
|
20250124,164400,688854555,3120,3120,3120,3120,0
|
|
20250124,164300,688854555,3120,3120,3120,3120,0
|
|
20250124,164200,688854555,3120,3120,3120,3120,0
|
|
20250124,164100,688854555,3120,3120,3120,3120,0
|
|
20250124,164000,688854555,3120,3120,3120,3120,0
|
|
20250124,163900,688854555,3120,3120,3120,3120,0
|
|
20250124,163800,688854555,3120,3120,3120,3120,0
|
|
20250124,163700,688854555,3120,3120,3120,3120,0
|
|
20250124,163600,688854555,3120,3120,3120,3120,0
|
|
20250124,163500,688854555,3120,3120,3120,3120,0
|
|
20250124,163400,688854555,3120,3120,3120,3120,0
|
|
20250124,163300,688854555,3120,3120,3120,3120,0
|
|
20250124,163200,688854555,3120,3120,3120,3120,0
|
|
20250124,163100,688854555,3120,3120,3120,3120,0
|
|
20250124,163000,688854555,3120,3120,3120,3120,0
|
|
20250124,162900,688854555,3120,3120,3120,3120,0
|
|
20250124,162800,688854555,3120,3120,3120,3120,0
|
|
20250124,162700,688854555,3120,3120,3120,3120,0
|
|
20250124,162600,688854555,3120,3120,3120,3120,0
|
|
20250124,162500,688854555,3120,3120,3120,3120,9128
|
|
20250124,162400,688854555,3120,3120,3120,3120,0
|
|
20250124,162300,688854555,3120,3120,3120,3120,0
|
|
20250124,162200,688854555,3120,3120,3120,3120,0
|
|
20250124,162100,688854555,3120,3120,3120,3120,0
|
|
20250124,162000,688854555,3120,3120,3120,3120,0
|
|
20250124,161900,688854555,3120,3120,3120,3120,0
|
|
20250124,161800,688854555,3120,3120,3120,3120,0
|
|
20250124,161700,688854555,3120,3120,3120,3120,0
|
|
20250124,161600,688854555,3120,3120,3120,3120,0
|
|
20250124,161500,688854555,3120,3120,3120,3120,0
|
|
20250124,161400,688854555,3120,3120,3120,3120,0
|
|
20250124,161300,688854555,3120,3120,3120,3120,0
|
|
20250124,161200,688854555,3120,3120,3120,3120,0
|
|
20250124,161100,688854555,3120,3120,3120,3120,0
|
|
20250124,161000,688854555,3120,3120,3120,3120,0
|
|
20250124,160900,688854555,3120,3120,3120,3120,0
|
|
20250124,160800,688854555,3120,3120,3120,3120,0
|
|
20250124,160700,688854555,3120,3120,3120,3120,0
|
|
20250124,160600,688854555,3120,3120,3120,3120,0
|
|
20250124,160500,688854555,3120,3120,3120,3120,0
|
|
20250124,160400,688854555,3120,3120,3120,3120,0
|
|
20250124,160300,688854555,3120,3120,3120,3120,0
|
|
20250124,160200,688854555,3120,3120,3120,3120,0
|
|
20250124,160100,688854555,3120,3120,3120,3120,0
|
|
20250124,160000,688854555,3120,3120,3120,3120,0
|
|
20250124,155900,688854555,3120,3120,3120,3120,0
|
|
20250124,155800,688854555,3120,3120,3120,3120,0
|
|
20250124,155700,688854555,3120,3120,3120,3120,0
|
|
20250124,155600,688854555,3120,3120,3120,3120,0
|
|
20250124,155500,688854555,3120,3120,3120,3120,9128
|
|
20250124,155400,688854555,3120,3120,3120,3120,0
|
|
20250124,155300,688854555,3120,3120,3120,3120,0
|
|
20250124,155200,688854555,3120,3120,3120,3120,0
|
|
20250124,155100,688854555,3120,3120,3120,3120,0
|
|
20250124,155000,688854555,3120,3120,3120,3120,0
|
|
20250124,154900,688854555,3120,3120,3120,3120,0
|
|
20250124,154800,688854555,3120,3120,3120,3120,0
|
|
20250124,154700,688854555,3120,3120,3120,3120,0
|
|
20250124,154600,688854555,3120,3120,3120,3120,0
|
|
20250124,154500,688854555,3120,3120,3120,3120,0
|
|
20250124,154400,688854555,3120,3120,3120,3120,0
|
|
20250124,154300,688854555,3120,3120,3120,3120,0
|
|
20250124,154200,688854555,3120,3120,3120,3120,0
|
|
20250124,154100,688854555,3120,3120,3120,3120,0
|
|
20250124,154000,688854555,3120,3120,3120,3120,0
|
|
20250124,153900,688854555,3120,3120,3120,3120,0
|
|
20250124,153800,688854555,3120,3120,3120,3120,0
|
|
20250124,153700,688854555,3120,3120,3120,3120,0
|
|
20250124,153600,688854555,3120,3120,3120,3120,0
|
|
20250124,153500,688854555,3120,3120,3120,3120,0
|
|
20250124,153400,688854555,3120,3120,3120,3120,0
|
|
20250124,153300,688854555,3120,3120,3120,3120,0
|
|
20250124,153200,688854555,3120,3120,3120,3120,0
|
|
20250124,153100,688854555,3120,3120,3120,3120,0
|
|
20250124,153000,688854555,3120,3120,3120,3120,9128
|
|
20250124,152900,660375195,3135,3135,3135,3135,0
|
|
20250124,152800,660375195,3135,3135,3135,3135,0
|
|
20250124,152700,660375195,3135,3135,3135,3135,0
|
|
20250124,152600,660375195,3135,3135,3135,3135,0
|
|
20250124,152500,660375195,3135,3135,3135,3135,0
|
|
20250124,152400,660375195,3135,3135,3135,3135,0
|
|
20250124,152300,660375195,3135,3135,3135,3135,0
|
|
20250124,152200,660375195,3135,3135,3135,3135,0
|
|
20250124,152100,660375195,3135,3135,3135,3135,0
|
|
20250124,152000,660375195,3135,3135,3135,3135,0
|
|
20250124,151900,660375195,3135,3125,3135,3125,2249
|
|
20250124,151800,653347010,3125,3135,3140,3125,806
|
|
20250124,151700,650821765,3140,3140,3140,3135,163
|
|
20250124,151600,650309960,3140,3140,3140,3130,1529
|
|
20250124,151500,645524110,3140,3135,3140,3135,2529
|
|
20250124,151400,637595685,3135,3140,3140,3135,563
|
|
20250124,151300,635830365,3140,3140,3140,3135,779
|
|
20250124,151200,633385305,3140,3130,3140,3130,417
|
|
20250124,151100,632080085,3140,3135,3140,3135,2055
|
|
20250124,151000,625637655,3135,3135,3135,3135,598
|
|
20250124,150900,623762925,3140,3140,3140,3140,10
|
|
20250124,150800,623731525,3140,3140,3140,3140,303
|
|
20250124,150700,622780105,3135,3135,3135,3135,28
|
|
20250124,150600,622692325,3140,3140,3140,3140,0
|
|
20250124,150500,622692325,3140,3140,3140,3140,0
|
|
20250124,150400,622692325,3140,3140,3140,3140,3
|
|
20250124,150300,622682905,3140,3140,3140,3140,1012
|
|
20250124,150200,619505225,3130,3135,3135,3130,906
|
|
20250124,150100,616666680,3140,3140,3140,3135,112
|
|
20250124,150000,616315400,3140,3135,3140,3135,528
|
|
20250124,145900,614660115,3135,3140,3140,3135,131
|
|
20250124,145800,614248930,3140,3140,3140,3140,0
|
|
20250124,145700,614248930,3140,3135,3140,3135,601
|
|
20250124,145600,612364790,3140,3135,3140,3135,315
|
|
20250124,145500,611377260,3140,3135,3140,3135,163
|
|
20250124,145400,610866215,3140,3140,3140,3140,3
|
|
20250124,145300,610856795,3140,3140,3140,3140,63
|
|
20250124,145200,610658975,3140,3140,3140,3140,422
|
|
20250124,145100,609333895,3140,3140,3140,3140,1
|
|
20250124,145000,609330755,3140,3140,3140,3135,134
|
|
20250124,144900,608910195,3135,3135,3135,3135,10
|
|
20250124,144800,608878845,3140,3140,3140,3140,8
|
|
20250124,144700,608853725,3140,3140,3140,3140,0
|
|
20250124,144600,608853725,3140,3140,3140,3140,16
|
|
20250124,144500,608803485,3140,3140,3140,3140,0
|
|
20250124,144400,608803485,3140,3140,3140,3140,5
|
|
20250124,144300,608787785,3140,3140,3140,3140,0
|
|
20250124,144200,608787785,3140,3140,3140,3140,9
|
|
20250124,144100,608759525,3140,3135,3145,3135,455
|
|
20250124,144000,607331035,3135,3135,3135,3135,490
|
|
20250124,143900,605794885,3135,3135,3135,3135,4
|
|
20250124,143800,605782345,3135,3135,3135,3135,50
|
|
20250124,143700,605625595,3140,3140,3140,3140,8
|
|
20250124,143600,605600475,3135,3135,3135,3135,1191
|
|
20250124,143500,601866690,3135,3135,3135,3135,0
|
|
20250124,143400,601866690,3135,3135,3135,3135,47
|
|
20250124,143300,601719345,3135,3135,3135,3135,54
|
|
20250124,143200,601550055,3135,3135,3135,3135,250
|
|
20250124,143100,600766305,3135,3135,3140,3135,612
|
|
20250124,143000,598846410,3135,3135,3135,3135,100
|
|
20250124,142900,598532910,3135,3135,3135,3135,0
|
|
20250124,142800,598532910,3135,3140,3140,3135,415
|
|
20250124,142700,597231310,3145,3145,3145,3145,15
|
|
20250124,142600,597184135,3145,3145,3145,3145,0
|
|
20250124,142500,597184135,3145,3145,3145,3145,1
|
|
20250124,142400,597180990,3145,3145,3145,3145,0
|
|
20250124,142300,597180990,3145,3145,3145,3145,0
|
|
20250124,142200,597180990,3145,3145,3145,3145,0
|
|
20250124,142100,597180990,3145,3145,3145,3145,0
|
|
20250124,142000,597180990,3145,3145,3145,3145,200
|
|
20250124,141900,596551990,3145,3140,3145,3140,223
|
|
20250124,141800,595851765,3145,3145,3145,3140,532
|
|
20250124,141700,594180255,3140,3140,3140,3140,450
|
|
20250124,141600,592767255,3140,3140,3140,3140,276
|
|
20250124,141500,591900615,3140,3140,3140,3140,0
|
|
20250124,141400,591900615,3140,3140,3140,3140,4
|
|
20250124,141300,591888055,3135,3135,3135,3135,81
|
|
20250124,141200,591634120,3140,3140,3140,3140,0
|
|
20250124,141100,591634120,3140,3140,3140,3140,300
|
|
20250124,141000,590692120,3145,3145,3145,3145,0
|
|
20250124,140900,590692120,3145,3145,3145,3145,108
|
|
20250124,140800,590352460,3145,3145,3145,3145,448
|
|
20250124,140700,588943500,3145,3145,3145,3140,4
|
|
20250124,140600,588930930,3140,3140,3140,3140,319
|
|
20250124,140500,587929270,3140,3140,3140,3140,0
|
|
20250124,140400,587929270,3140,3140,3140,3140,108
|
|
20250124,140300,587590150,3145,3135,3145,3135,1803
|
|
20250124,140200,581937715,3135,3135,3135,3135,10
|
|
20250124,140100,581906365,3140,3140,3140,3140,322
|
|
20250124,140000,580895285,3140,3140,3140,3140,277
|
|
20250124,135900,580025505,3135,3135,3135,3135,0
|
|
20250124,135800,580025505,3135,3130,3135,3130,1510
|
|
20250124,135700,575291925,3135,3135,3135,3135,98
|
|
20250124,135600,574984695,3135,3135,3135,3135,377
|
|
20250124,135500,573802800,3135,3135,3135,3135,0
|
|
20250124,135400,573802800,3135,3135,3135,3135,5
|
|
20250124,135300,573787125,3130,3130,3135,3125,570
|
|
20250124,135200,572002840,3130,3130,3130,3130,0
|
|
20250124,135100,572002840,3130,3130,3135,3130,1051
|
|
20250124,135000,568713205,3135,3135,3135,3135,219
|
|
20250124,134900,568026640,3135,3135,3135,3135,172
|
|
20250124,134800,567487420,3135,3135,3135,3135,1000
|
|
20250124,134700,564352420,3135,3135,3135,3135,292
|
|
20250124,134600,563437000,3135,3130,3135,3130,55
|
|
20250124,134500,563264845,3135,3135,3135,3135,0
|
|
20250124,134400,563264845,3135,3130,3135,3125,1708
|
|
20250124,134300,557919205,3135,3130,3135,3130,59
|
|
20250124,134200,557734265,3135,3135,3135,3135,0
|
|
20250124,134100,557734265,3135,3140,3140,3135,3615
|
|
20250124,134000,546401220,3135,3135,3135,3135,2
|
|
20250124,133900,546394950,3135,3140,3140,3135,40
|
|
20250124,133800,546269540,3135,3135,3140,3135,111
|
|
20250124,133700,545921395,3135,3140,3140,3135,3902
|
|
20250124,133600,533687940,3140,3145,3145,3140,56
|
|
20250124,133500,533512090,3145,3145,3145,3145,0
|
|
20250124,133400,533512090,3145,3140,3145,3140,1367
|
|
20250124,133300,529219655,3140,3140,3140,3140,773
|
|
20250124,133200,526792435,3140,3140,3140,3140,0
|
|
20250124,133100,526792435,3140,3145,3145,3140,55
|
|
20250124,133000,526619730,3140,3140,3140,3140,0
|
|
20250124,132900,526619730,3140,3140,3140,3140,2568
|
|
20250124,132800,518556210,3140,3140,3140,3140,110
|
|
20250124,132700,518210810,3145,3145,3145,3145,0
|
|
20250124,132600,518210810,3145,3145,3145,3145,0
|
|
20250124,132500,518210810,3145,3145,3145,3145,100
|
|
20250124,132400,517896310,3145,3140,3145,3140,501
|
|
20250124,132300,516323165,3140,3140,3140,3140,0
|
|
20250124,132200,516323165,3140,3140,3140,3140,0
|
|
20250124,132100,516323165,3140,3140,3140,3140,200
|
|
20250124,132000,515695165,3145,3145,3145,3145,990
|
|
20250124,131900,512581615,3145,3145,3145,3145,10
|
|
20250124,131800,512550165,3150,3145,3150,3140,841
|
|
20250124,131700,509904775,3145,3145,3145,3145,100
|
|
20250124,131600,509590275,3145,3145,3145,3145,47
|
|
20250124,131500,509442460,3150,3150,3150,3150,586
|
|
20250124,131400,507596560,3145,3155,3155,3145,1133
|
|
20250124,131300,504023255,3150,3155,3155,3150,34
|
|
20250124,131200,503916145,3150,3150,3150,3150,0
|
|
20250124,131100,503916145,3150,3150,3150,3150,20
|
|
20250124,131000,503853145,3150,3150,3150,3150,0
|
|
20250124,130900,503853145,3150,3150,3150,3150,5030
|
|
20250124,130800,488008645,3155,3150,3155,3150,3664
|
|
20250124,130700,476467025,3150,3150,3150,3150,10
|
|
20250124,130600,476435525,3150,3150,3150,3150,2
|
|
20250124,130500,476429225,3150,3150,3150,3150,4
|
|
20250124,130400,476416625,3140,3140,3140,3140,100
|
|
20250124,130300,476102625,3140,3140,3140,3140,237
|
|
20250124,130200,475358445,3145,3145,3150,3145,261
|
|
20250124,130100,474537585,3145,3145,3145,3145,100
|
|
20250124,130000,474223085,3145,3145,3145,3145,0
|
|
20250124,125900,474223085,3145,3145,3145,3145,26
|
|
20250124,125800,474141315,3155,3145,3155,3145,1001
|
|
20250124,125700,470993160,3155,3145,3155,3145,384
|
|
20250124,125600,469782760,3155,3155,3155,3155,0
|
|
20250124,125500,469782760,3155,3155,3155,3155,0
|
|
20250124,125400,469782760,3155,3140,3155,3140,552
|
|
20250124,125300,468048955,3145,3155,3155,3145,737
|
|
20250124,125200,465728720,3155,3155,3155,3155,0
|
|
20250124,125100,465728720,3155,3150,3155,3150,101
|
|
20250124,125000,465410315,3150,3150,3150,3150,0
|
|
20250124,124900,465410315,3150,3150,3150,3150,200
|
|
20250124,124800,464780315,3145,3150,3150,3145,1401
|
|
20250124,124700,460374160,3150,3150,3150,3150,446
|
|
20250124,124600,458969260,3150,3150,3150,3150,100
|
|
20250124,124500,458654260,3150,3155,3155,3150,8
|
|
20250124,124400,458629050,3150,3150,3150,3150,0
|
|
20250124,124300,458629050,3150,3150,3150,3150,1508
|
|
20250124,124200,453878850,3150,3150,3150,3145,1216
|
|
20250124,124100,450051600,3145,3145,3145,3145,317
|
|
20250124,124000,449054635,3145,3140,3150,3140,54
|
|
20250124,123900,448884800,3140,3145,3145,3140,1501
|
|
20250124,123800,444164160,3150,3145,3150,3145,162
|
|
20250124,123700,443654650,3145,3150,3150,3145,54
|
|
20250124,123600,443484805,3155,3155,3155,3150,1636
|
|
20250124,123500,438328275,3150,3150,3150,3150,1722
|
|
20250124,123400,432903975,3150,3155,3155,3150,1590
|
|
20250124,123300,427887780,3150,3150,3150,3150,1350
|
|
20250124,123200,423635280,3160,3160,3160,3160,5
|
|
20250124,123100,423619480,3155,3155,3155,3155,1370
|
|
20250124,123000,419297130,3155,3155,3155,3155,2
|
|
20250124,122900,419290820,3155,3155,3155,3155,500
|
|
20250124,122800,417713320,3160,3160,3160,3160,0
|
|
20250124,122700,417713320,3160,3160,3160,3155,607
|
|
20250124,122600,415795700,3155,3160,3160,3155,156
|
|
20250124,122500,415303295,3160,3155,3160,3155,621
|
|
20250124,122400,413343755,3160,3155,3160,3155,302
|
|
20250124,122300,412390935,3155,3150,3155,3150,1457
|
|
20250124,122200,407794930,3155,3155,3155,3155,1
|
|
20250124,122100,407791775,3155,3155,3155,3150,29
|
|
20250124,122000,407700290,3150,3150,3150,3150,100
|
|
20250124,121900,407385290,3150,3150,3150,3150,100
|
|
20250124,121800,407070290,3155,3150,3155,3150,43
|
|
20250124,121700,406934740,3160,3160,3160,3160,0
|
|
20250124,121600,406934740,3160,3160,3160,3160,0
|
|
20250124,121500,406934740,3160,3155,3160,3150,533
|
|
20250124,121400,405254715,3155,3155,3155,3155,0
|
|
20250124,121300,405254715,3155,3155,3155,3155,5
|
|
20250124,121200,405238940,3155,3155,3155,3155,28
|
|
20250124,121100,405150600,3155,3150,3155,3150,541
|
|
20250124,121000,403444145,3150,3150,3150,3150,1197
|
|
20250124,120900,399673595,3150,3150,3150,3150,50
|
|
20250124,120800,399516095,3155,3155,3155,3155,11
|
|
20250124,120700,399481390,3155,3155,3155,3155,2
|
|
20250124,120600,399475080,3155,3155,3155,3155,600
|
|
20250124,120500,397582080,3155,3155,3160,3140,1730
|
|
20250124,120400,392121670,3155,3155,3155,3155,1521
|
|
20250124,120300,387322915,3155,3145,3155,3145,1569
|
|
20250124,120200,382388370,3145,3150,3155,3145,862
|
|
20250124,120100,379674055,3150,3150,3150,3150,203
|
|
20250124,120000,379034605,3150,3150,3150,3150,200
|
|
20250124,115900,378404605,3155,3155,3155,3155,60
|
|
20250124,115800,378215305,3155,3155,3155,3155,1002
|
|
20250124,115700,375053995,3155,3155,3155,3155,0
|
|
20250124,115600,375053995,3155,3155,3155,3155,0
|
|
20250124,115500,375053995,3155,3155,3155,3155,3383
|
|
20250124,115400,364380630,3150,3150,3155,3150,1848
|
|
20250124,115300,358556260,3145,3150,3150,3145,1723
|
|
20250124,115200,353129310,3155,3145,3155,3145,3422
|
|
20250124,115100,342347285,3150,3130,3150,3130,5147
|
|
20250124,115000,326147985,3135,3140,3140,3135,13
|
|
20250124,114900,326107180,3140,3145,3145,3140,5
|
|
20250124,114800,326091460,3125,3135,3135,3125,1795
|
|
20250124,114700,320478180,3145,3140,3145,3140,4232
|
|
20250124,114600,307188125,3140,3140,3140,3140,249
|
|
20250124,114500,306406265,3135,3135,3140,3135,14
|
|
20250124,114400,306362355,3135,3135,3135,3135,394
|
|
20250124,114300,305127165,3135,3135,3135,3135,6
|
|
20250124,114200,305108355,3135,3135,3135,3135,100
|
|
20250124,114100,304794855,3140,3135,3140,3135,407
|
|
20250124,114000,303518900,3135,3135,3135,3135,0
|
|
20250124,113900,303518900,3135,3130,3135,3130,155
|
|
20250124,113800,303033725,3130,3135,3135,3130,115
|
|
20250124,113700,302673725,3135,3135,3135,3135,50
|
|
20250124,113600,302516975,3135,3140,3140,3135,3
|
|
20250124,113500,302507560,3135,3135,3140,3135,1067
|
|
20250124,113400,299159755,3135,3125,3135,3125,12788
|
|
20250124,113300,259134930,3125,3125,3125,3125,2500
|
|
20250124,113200,251322430,3115,3115,3115,3115,0
|
|
20250124,113100,251322430,3115,3125,3125,3115,10
|
|
20250124,113000,251291190,3125,3125,3125,3125,0
|
|
20250124,112900,251291190,3125,3125,3125,3125,5
|
|
20250124,112800,251275565,3115,3115,3115,3115,1000
|
|
20250124,112700,248160565,3115,3120,3120,3115,306
|
|
20250124,112600,247207225,3120,3125,3125,3120,140
|
|
20250124,112500,246769925,3120,3120,3120,3120,10
|
|
20250124,112400,246738725,3130,3130,3130,3130,0
|
|
20250124,112300,246738725,3130,3125,3130,3125,3389
|
|
20250124,112200,236147735,3120,3120,3120,3120,0
|
|
20250124,112100,236147735,3120,3120,3120,3120,4130
|
|
20250124,112000,223262135,3120,3120,3120,3120,3
|
|
20250124,111900,223252775,3110,3110,3110,3110,40
|
|
20250124,111800,223128375,3115,3115,3115,3115,0
|
|
20250124,111700,223128375,3115,3115,3115,3115,52
|
|
20250124,111600,222966395,3115,3115,3115,3115,0
|
|
20250124,111500,222966395,3115,3115,3115,3115,0
|
|
20250124,111400,222966395,3115,3115,3115,3115,52
|
|
20250124,111300,222804415,3115,3115,3115,3115,108
|
|
20250124,111200,222467995,3110,3110,3110,3110,0
|
|
20250124,111100,222467995,3110,3110,3110,3110,0
|
|
20250124,111000,222467995,3110,3110,3110,3110,0
|
|
20250124,110900,222467995,3110,3110,3110,3110,597
|
|
20250124,110800,220611325,3110,3110,3110,3110,140
|
|
20250124,110700,220175925,3115,3115,3115,3115,0
|
|
20250124,110600,220175925,3115,3115,3115,3115,11
|
|
20250124,110500,220141660,3110,3110,3110,3110,0
|
|
20250124,110400,220141660,3110,3110,3110,3110,932
|
|
20250124,110300,217243140,3120,3115,3120,3115,53
|
|
20250124,110200,217078040,3120,3120,3120,3120,870
|
|
20250124,110100,214363640,3115,3115,3115,3115,1945
|
|
20250124,110000,208304965,3110,3110,3110,3110,289
|
|
20250124,105900,207406175,3115,3115,3120,3115,316
|
|
20250124,105800,206421830,3120,3120,3120,3120,237
|
|
20250124,105700,205682390,3115,3115,3115,3115,52
|
|
20250124,105600,205520410,3115,3115,3115,3115,0
|
|
20250124,105500,205520410,3115,3115,3115,3115,0
|
|
20250124,105400,205520410,3115,3115,3115,3115,99
|
|
20250124,105300,205212025,3120,3120,3120,3120,36
|
|
20250124,105200,205099705,3120,3120,3120,3120,135
|
|
20250124,105100,204678505,3120,3120,3120,3120,0
|
|
20250124,105000,204678505,3120,3120,3120,3120,5
|
|
20250124,104900,204662905,3120,3120,3120,3120,4
|
|
20250124,104800,204650425,3115,3115,3115,3115,530
|
|
20250124,104700,202999475,3120,3115,3120,3115,403
|
|
20250124,104600,201744105,3115,3115,3115,3115,0
|
|
20250124,104500,201744105,3115,3115,3115,3115,999
|
|
20250124,104400,198632220,3115,3110,3115,3110,2071
|
|
20250124,104300,192191405,3120,3120,3120,3120,5
|
|
20250124,104200,192175805,3110,3115,3115,3110,5
|
|
20250124,104100,192160250,3110,3110,3110,3110,0
|
|
20250124,104000,192160250,3110,3110,3110,3110,52
|
|
20250124,103900,191998530,3120,3120,3120,3120,4
|
|
20250124,103800,191986050,3120,3120,3120,3120,0
|
|
20250124,103700,191986050,3120,3115,3120,3110,3505
|
|
20250124,103600,181084740,3115,3115,3115,3115,0
|
|
20250124,103500,181084740,3115,3115,3115,3115,751
|
|
20250124,103400,178745375,3120,3120,3120,3120,1
|
|
20250124,103300,178742255,3120,3120,3120,3120,0
|
|
20250124,103200,178742255,3120,3120,3125,3120,673
|
|
20250124,103100,176642490,3125,3120,3125,3120,178
|
|
20250124,103000,176087120,3115,3115,3115,3115,0
|
|
20250124,102900,176087120,3115,3115,3115,3115,61
|
|
20250124,102800,175897105,3115,3115,3115,3115,1
|
|
20250124,102700,175893990,3120,3115,3120,3115,649
|
|
20250124,102600,173870860,3120,3120,3120,3120,140
|
|
20250124,102500,173434060,3115,3115,3115,3115,51
|
|
20250124,102400,173275195,3115,3115,3115,3115,300
|
|
20250124,102300,172340695,3115,3115,3115,3115,30
|
|
20250124,102200,172247245,3120,3120,3120,3120,107
|
|
20250124,102100,171913405,3120,3120,3120,3120,0
|
|
20250124,102000,171913405,3120,3120,3120,3120,3024
|
|
20250124,101900,162478525,3115,3115,3115,3115,958
|
|
20250124,101800,159494355,3120,3120,3120,3120,0
|
|
20250124,101700,159494355,3120,3120,3120,3120,1
|
|
20250124,101600,159491235,3120,3120,3120,3120,1
|
|
20250124,101500,159488115,3120,3120,3120,3115,2052
|
|
20250124,101400,153086375,3110,3120,3120,3110,513
|
|
20250124,101300,151490935,3120,3120,3120,3120,0
|
|
20250124,101200,151490935,3120,3120,3120,3120,75
|
|
20250124,101100,151256935,3120,3110,3120,3110,963
|
|
20250124,101000,148261995,3120,3120,3120,3120,1
|
|
20250124,100900,148258875,3120,3120,3120,3120,0
|
|
20250124,100800,148258875,3120,3110,3120,3110,640
|
|
20250124,100700,146262085,3120,3120,3120,3120,4
|
|
20250124,100600,146249605,3120,3115,3120,3115,7
|
|
20250124,100500,146227770,3105,3115,3115,3105,651
|
|
20250124,100400,144203905,3110,3110,3110,3110,1800
|
|
20250124,100300,138605905,3115,3115,3115,3115,112
|
|
20250124,100200,138257025,3110,3115,3115,3110,3
|
|
20250124,100100,138247685,3115,3115,3115,3115,536
|
|
20250124,100000,136578045,3120,3120,3120,3120,57
|
|
20250124,095900,136400205,3120,3120,3120,3120,3746
|
|
20250124,095800,124712685,3120,3120,3120,3120,0
|
|
20250124,095700,124712685,3120,3120,3120,3120,0
|
|
20250124,095600,124712685,3120,3120,3120,3120,0
|
|
20250124,095500,124712685,3120,3120,3120,3120,0
|
|
20250124,095400,124712685,3120,3120,3120,3120,1
|
|
20250124,095300,124709565,3120,3120,3120,3120,50
|
|
20250124,095200,124553565,3120,3120,3120,3120,150
|
|
20250124,095100,124085565,3125,3125,3125,3125,0
|
|
20250124,095000,124085565,3125,3125,3125,3125,1
|
|
20250124,094900,124082440,3125,3125,3125,3105,1881
|
|
20250124,094800,118224060,3125,3120,3125,3120,11
|
|
20250124,094700,118189735,3120,3120,3120,3115,111
|
|
20250124,094600,117843485,3120,3120,3120,3120,153
|
|
20250124,094500,117366125,3120,3115,3120,3115,849
|
|
20250124,094400,114721255,3115,3115,3120,3115,1063
|
|
20250124,094300,111409700,3120,3125,3125,3120,26
|
|
20250124,094200,111328515,3125,3125,3125,3125,0
|
|
20250124,094100,111328515,3125,3120,3125,3120,1006
|
|
20250124,094000,108189765,3120,3120,3120,3120,986
|
|
20250124,093900,105113445,3110,3110,3110,3110,0
|
|
20250124,093800,105113445,3110,3110,3110,3110,700
|
|
20250124,093700,102936445,3110,3120,3120,3110,401
|
|
20250124,093600,101689325,3120,3120,3120,3120,3
|
|
20250124,093500,101679965,3120,3120,3120,3120,19
|
|
20250124,093400,101620685,3110,3120,3120,3110,145
|
|
20250124,093300,101169560,3120,3115,3120,3115,842
|
|
20250124,093200,98543405,3115,3115,3115,3115,11
|
|
20250124,093100,98509140,3115,3110,3115,3110,19
|
|
20250124,093000,98450005,3115,3115,3115,3105,527
|
|
20250124,092900,96812400,3105,3105,3105,3105,0
|
|
20250124,092800,96812400,3105,3105,3105,3105,1
|
|
20250124,092700,96809295,3105,3105,3105,3105,215
|
|
20250124,092600,96141720,3110,3110,3110,3110,0
|
|
20250124,092500,96141720,3110,3110,3110,3110,20
|
|
20250124,092400,96079520,3105,3105,3105,3105,20
|
|
20250124,092300,96017420,3100,3100,3100,3100,90
|
|
20250124,092200,95738420,3100,3110,3110,3100,6604
|
|
20250124,092100,75262025,3115,3115,3115,3105,435
|
|
20250124,092000,73910250,3110,3110,3110,3110,16
|
|
20250124,091900,73860490,3110,3110,3110,3110,101
|
|
20250124,091800,73546380,3105,3105,3105,3105,0
|
|
20250124,091700,73546380,3105,3105,3105,3105,1191
|
|
20250124,091600,69848325,3105,3115,3115,3105,250
|
|
20250124,091500,69070255,3130,3130,3130,3130,16
|
|
20250124,091400,69020175,3125,3130,3130,3125,1979
|
|
20250124,091300,62826410,3130,3120,3130,3120,4802
|
|
20250124,091200,47828910,3115,3115,3115,3115,50
|
|
20250124,091100,47673160,3115,3115,3115,3115,400
|
|
20250124,091000,46427160,3115,3115,3115,3115,412
|
|
20250124,090900,45143780,3110,3110,3110,3110,66
|
|
20250124,090800,44938520,3110,3110,3110,3110,1005
|
|
20250124,090700,41812970,3110,3110,3120,3110,4875
|
|
20250124,090600,26628260,3110,3095,3110,3095,4861
|
|
20250124,090500,11539765,3100,3100,3100,3095,1047
|
|
20250124,090400,8294600,3095,3095,3095,3095,300
|
|
20250124,090300,7366100,3095,3095,3095,3095,806
|
|
20250124,090200,4871530,3095,3095,3095,3095,867
|
|
20250124,090100,2188165,3095,3095,3095,3095,249
|
|
20250124,090000,1417510,3095,3095,3095,3095,458
|