604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,190100,226993410,5020,5020,5020,5020,1173
|
|
20250107,190000,226993410,5020,5020,5020,5020,0
|
|
20250107,185900,226993410,5020,5020,5020,5020,0
|
|
20250107,185800,226993410,5020,5020,5020,5020,0
|
|
20250107,185700,226993410,5020,5020,5020,5020,0
|
|
20250107,185600,226993410,5020,5020,5020,5020,0
|
|
20250107,185500,226993410,5020,5020,5020,5020,0
|
|
20250107,185400,226993410,5020,5020,5020,5020,0
|
|
20250107,185300,226993410,5020,5020,5020,5020,0
|
|
20250107,185200,226993410,5020,5020,5020,5020,0
|
|
20250107,185100,226993410,5020,5020,5020,5020,0
|
|
20250107,185000,226993410,5020,5020,5020,5020,0
|
|
20250107,184900,226993410,5020,5020,5020,5020,0
|
|
20250107,184800,226993410,5020,5020,5020,5020,0
|
|
20250107,184700,226993410,5020,5020,5020,5020,0
|
|
20250107,184600,226993410,5020,5020,5020,5020,0
|
|
20250107,184500,226993410,5020,5020,5020,5020,0
|
|
20250107,184400,226993410,5020,5020,5020,5020,0
|
|
20250107,184300,226993410,5020,5020,5020,5020,0
|
|
20250107,184200,226993410,5020,5020,5020,5020,0
|
|
20250107,184100,226993410,5020,5020,5020,5020,0
|
|
20250107,184000,226993410,5020,5020,5020,5020,0
|
|
20250107,183900,226993410,5020,5020,5020,5020,0
|
|
20250107,183800,226993410,5020,5020,5020,5020,0
|
|
20250107,183700,226993410,5020,5020,5020,5020,0
|
|
20250107,183600,226993410,5020,5020,5020,5020,0
|
|
20250107,183500,226993410,5020,5020,5020,5020,0
|
|
20250107,183400,226993410,5020,5020,5020,5020,0
|
|
20250107,183300,226993410,5020,5020,5020,5020,0
|
|
20250107,183200,226993410,5020,5020,5020,5020,0
|
|
20250107,183100,226993410,5020,5020,5020,5020,1173
|
|
20250107,183000,226993410,5020,5020,5020,5020,0
|
|
20250107,182900,226993410,5020,5020,5020,5020,0
|
|
20250107,182800,226993410,5020,5020,5020,5020,0
|
|
20250107,182700,226993410,5020,5020,5020,5020,0
|
|
20250107,182600,226993410,5020,5020,5020,5020,0
|
|
20250107,182500,226993410,5020,5020,5020,5020,0
|
|
20250107,182400,226993410,5020,5020,5020,5020,0
|
|
20250107,182300,226993410,5020,5020,5020,5020,0
|
|
20250107,182200,226993410,5020,5020,5020,5020,0
|
|
20250107,182100,226993410,5020,5020,5020,5020,0
|
|
20250107,182000,226993410,5020,5020,5020,5020,0
|
|
20250107,181900,226993410,5020,5020,5020,5020,0
|
|
20250107,181800,226993410,5020,5020,5020,5020,0
|
|
20250107,181700,226993410,5020,5020,5020,5020,0
|
|
20250107,181600,226993410,5020,5020,5020,5020,0
|
|
20250107,181500,226993410,5020,5020,5020,5020,0
|
|
20250107,181400,226993410,5020,5020,5020,5020,0
|
|
20250107,181300,226993410,5020,5020,5020,5020,0
|
|
20250107,181200,226993410,5020,5020,5020,5020,0
|
|
20250107,181100,226993410,5020,5020,5020,5020,0
|
|
20250107,181000,226993410,5020,5020,5020,5020,0
|
|
20250107,180900,226993410,5020,5020,5020,5020,0
|
|
20250107,180800,226993410,5020,5020,5020,5020,0
|
|
20250107,180700,226993410,5020,5020,5020,5020,0
|
|
20250107,180600,226993410,5020,5020,5020,5020,0
|
|
20250107,180500,226993410,5020,5020,5020,5020,0
|
|
20250107,180400,226993410,5020,5020,5020,5020,0
|
|
20250107,180300,226993410,5020,5020,5020,5020,0
|
|
20250107,180200,226993410,5020,5020,5020,5020,0
|
|
20250107,180100,226993410,5020,5020,5020,5020,1173
|
|
20250107,180000,226993410,5020,5020,5020,5020,0
|
|
20250107,175900,226993410,5020,5020,5020,5020,0
|
|
20250107,175800,226993410,5020,5020,5020,5020,0
|
|
20250107,175700,226993410,5020,5020,5020,5020,0
|
|
20250107,175600,226993410,5020,5020,5020,5020,0
|
|
20250107,175500,226993410,5020,5020,5020,5020,0
|
|
20250107,175400,226993410,5020,5020,5020,5020,0
|
|
20250107,175300,226993410,5020,5020,5020,5020,0
|
|
20250107,175200,226993410,5020,5020,5020,5020,0
|
|
20250107,175100,226993410,5020,5020,5020,5020,0
|
|
20250107,175000,226993410,5020,5020,5020,5020,0
|
|
20250107,174900,226993410,5020,5020,5020,5020,0
|
|
20250107,174800,226993410,5020,5020,5020,5020,0
|
|
20250107,174700,226993410,5020,5020,5020,5020,0
|
|
20250107,174600,226993410,5020,5020,5020,5020,0
|
|
20250107,174500,226993410,5020,5020,5020,5020,0
|
|
20250107,174400,226993410,5020,5020,5020,5020,0
|
|
20250107,174300,226993410,5020,5020,5020,5020,0
|
|
20250107,174200,226993410,5020,5020,5020,5020,0
|
|
20250107,174100,226993410,5020,5020,5020,5020,0
|
|
20250107,174000,226993410,5020,5020,5020,5020,0
|
|
20250107,173900,226993410,5020,5020,5020,5020,0
|
|
20250107,173800,226993410,5020,5020,5020,5020,0
|
|
20250107,173700,226993410,5020,5020,5020,5020,0
|
|
20250107,173600,226993410,5020,5020,5020,5020,0
|
|
20250107,173500,226993410,5020,5020,5020,5020,0
|
|
20250107,173400,226993410,5020,5020,5020,5020,0
|
|
20250107,173300,226993410,5020,5020,5020,5020,0
|
|
20250107,173200,226993410,5020,5020,5020,5020,0
|
|
20250107,173100,226993410,5020,5020,5020,5020,1173
|
|
20250107,173000,226993410,5020,5020,5020,5020,0
|
|
20250107,172900,226993410,5020,5020,5020,5020,0
|
|
20250107,172800,226993410,5020,5020,5020,5020,0
|
|
20250107,172700,226993410,5020,5020,5020,5020,0
|
|
20250107,172600,226993410,5020,5020,5020,5020,0
|
|
20250107,172500,226993410,5020,5020,5020,5020,0
|
|
20250107,172400,226993410,5020,5020,5020,5020,0
|
|
20250107,172300,226993410,5020,5020,5020,5020,0
|
|
20250107,172200,226993410,5020,5020,5020,5020,0
|
|
20250107,172100,226993410,5020,5020,5020,5020,0
|
|
20250107,172000,226993410,5020,5020,5020,5020,0
|
|
20250107,171900,226993410,5020,5020,5020,5020,0
|
|
20250107,171800,226993410,5020,5020,5020,5020,0
|
|
20250107,171700,226993410,5020,5020,5020,5020,0
|
|
20250107,171600,226993410,5020,5020,5020,5020,0
|
|
20250107,171500,226993410,5020,5020,5020,5020,0
|
|
20250107,171400,226993410,5020,5020,5020,5020,0
|
|
20250107,171300,226993410,5020,5020,5020,5020,0
|
|
20250107,171200,226993410,5020,5020,5020,5020,0
|
|
20250107,171100,226993410,5020,5020,5020,5020,0
|
|
20250107,171000,226993410,5020,5020,5020,5020,0
|
|
20250107,170900,226993410,5020,5020,5020,5020,0
|
|
20250107,170800,226993410,5020,5020,5020,5020,0
|
|
20250107,170700,226993410,5020,5020,5020,5020,0
|
|
20250107,170600,226993410,5020,5020,5020,5020,0
|
|
20250107,170500,226993410,5020,5020,5020,5020,0
|
|
20250107,170400,226993410,5020,5020,5020,5020,0
|
|
20250107,170300,226993410,5020,5020,5020,5020,0
|
|
20250107,170200,226993410,5020,5020,5020,5020,0
|
|
20250107,170100,226993410,5020,5020,5020,5020,1173
|
|
20250107,170000,226993410,5020,5020,5020,5020,0
|
|
20250107,165900,226993410,5020,5020,5020,5020,0
|
|
20250107,165800,226993410,5020,5020,5020,5020,0
|
|
20250107,165700,226993410,5020,5020,5020,5020,0
|
|
20250107,165600,226993410,5020,5020,5020,5020,0
|
|
20250107,165500,226993410,5020,5020,5020,5020,0
|
|
20250107,165400,226993410,5020,5020,5020,5020,0
|
|
20250107,165300,226993410,5020,5020,5020,5020,0
|
|
20250107,165200,226993410,5020,5020,5020,5020,0
|
|
20250107,165100,226993410,5020,5020,5020,5020,0
|
|
20250107,165000,226993410,5020,5020,5020,5020,0
|
|
20250107,164900,226993410,5020,5020,5020,5020,0
|
|
20250107,164800,226993410,5020,5020,5020,5020,0
|
|
20250107,164700,226993410,5020,5020,5020,5020,0
|
|
20250107,164600,226993410,5020,5020,5020,5020,0
|
|
20250107,164500,226993410,5020,5020,5020,5020,0
|
|
20250107,164400,226993410,5020,5020,5020,5020,0
|
|
20250107,164300,226993410,5020,5020,5020,5020,0
|
|
20250107,164200,226993410,5020,5020,5020,5020,0
|
|
20250107,164100,226993410,5020,5020,5020,5020,0
|
|
20250107,164000,226993410,5020,5020,5020,5020,0
|
|
20250107,163900,226993410,5020,5020,5020,5020,0
|
|
20250107,163800,226993410,5020,5020,5020,5020,0
|
|
20250107,163700,226993410,5020,5020,5020,5020,0
|
|
20250107,163600,226993410,5020,5020,5020,5020,0
|
|
20250107,163500,226993410,5020,5020,5020,5020,0
|
|
20250107,163400,226993410,5020,5020,5020,5020,0
|
|
20250107,163300,226993410,5020,5020,5020,5020,0
|
|
20250107,163200,226993410,5020,5020,5020,5020,0
|
|
20250107,163100,226993410,5020,5020,5020,5020,1173
|
|
20250107,163000,226993410,5020,5020,5020,5020,0
|
|
20250107,162900,226993410,5020,5020,5020,5020,0
|
|
20250107,162800,226993410,5020,5020,5020,5020,0
|
|
20250107,162700,226993410,5020,5020,5020,5020,0
|
|
20250107,162600,226993410,5020,5020,5020,5020,0
|
|
20250107,162500,226993410,5020,5020,5020,5020,0
|
|
20250107,162400,226993410,5020,5020,5020,5020,0
|
|
20250107,162300,226993410,5020,5020,5020,5020,0
|
|
20250107,162200,226993410,5020,5020,5020,5020,0
|
|
20250107,162100,226993410,5020,5020,5020,5020,0
|
|
20250107,162000,226993410,5020,5020,5020,5020,0
|
|
20250107,161900,226993410,5020,5020,5020,5020,0
|
|
20250107,161800,226993410,5020,5020,5020,5020,0
|
|
20250107,161700,226993410,5020,5020,5020,5020,0
|
|
20250107,161600,226993410,5020,5020,5020,5020,0
|
|
20250107,161500,226993410,5020,5020,5020,5020,0
|
|
20250107,161400,226993410,5020,5020,5020,5020,0
|
|
20250107,161300,226993410,5020,5020,5020,5020,0
|
|
20250107,161200,226993410,5020,5020,5020,5020,0
|
|
20250107,161100,226993410,5020,5020,5020,5020,0
|
|
20250107,161000,226993410,5020,5020,5020,5020,0
|
|
20250107,160900,226993410,5020,5020,5020,5020,0
|
|
20250107,160800,226993410,5020,5020,5020,5020,0
|
|
20250107,160700,226993410,5020,5020,5020,5020,0
|
|
20250107,160600,226993410,5020,5020,5020,5020,0
|
|
20250107,160500,226993410,5020,5020,5020,5020,0
|
|
20250107,160400,226993410,5020,5020,5020,5020,0
|
|
20250107,160300,226993410,5020,5020,5020,5020,0
|
|
20250107,160200,226993410,5020,5020,5020,5020,0
|
|
20250107,160100,226993410,5020,5020,5020,5020,1173
|
|
20250107,160000,226993410,5020,5020,5020,5020,0
|
|
20250107,155900,226993410,5020,5020,5020,5020,0
|
|
20250107,155800,226993410,5020,5020,5020,5020,0
|
|
20250107,155700,226993410,5020,5020,5020,5020,0
|
|
20250107,155600,226993410,5020,5020,5020,5020,0
|
|
20250107,155500,226993410,5020,5020,5020,5020,0
|
|
20250107,155400,226993410,5020,5020,5020,5020,0
|
|
20250107,155300,226993410,5020,5020,5020,5020,0
|
|
20250107,155200,226993410,5020,5020,5020,5020,0
|
|
20250107,155100,226993410,5020,5020,5020,5020,0
|
|
20250107,155000,226993410,5020,5020,5020,5020,0
|
|
20250107,154900,226993410,5020,5020,5020,5020,0
|
|
20250107,154800,226993410,5020,5020,5020,5020,0
|
|
20250107,154700,226993410,5020,5020,5020,5020,0
|
|
20250107,154600,226993410,5020,5020,5020,5020,0
|
|
20250107,154500,226993410,5020,5020,5020,5020,0
|
|
20250107,154400,226993410,5020,5020,5020,5020,0
|
|
20250107,154300,226993410,5020,5020,5020,5020,0
|
|
20250107,154200,226993410,5020,5020,5020,5020,0
|
|
20250107,154100,226993410,5020,5020,5020,5020,0
|
|
20250107,154000,226993410,5020,5020,5020,5020,0
|
|
20250107,153900,226993410,5020,5020,5020,5020,0
|
|
20250107,153800,226993410,5020,5020,5020,5020,0
|
|
20250107,153700,226993410,5020,5020,5020,5020,0
|
|
20250107,153600,226993410,5020,5020,5020,5020,0
|
|
20250107,153500,226993410,5020,5020,5020,5020,0
|
|
20250107,153400,226993410,5020,5020,5020,5020,0
|
|
20250107,153300,226993410,5020,5020,5020,5020,0
|
|
20250107,153200,226993410,5020,5020,5020,5020,0
|
|
20250107,153100,226993410,5020,5020,5020,5020,1173
|
|
20250107,153000,226993410,5020,5020,5020,5020,1173
|
|
20250107,152900,221104950,5030,5030,5030,5030,0
|
|
20250107,152800,221104950,5030,5030,5030,5030,0
|
|
20250107,152700,221104950,5030,5030,5030,5030,0
|
|
20250107,152600,221104950,5030,5030,5030,5030,0
|
|
20250107,152500,221104950,5030,5030,5030,5030,0
|
|
20250107,152400,221104950,5030,5030,5030,5030,0
|
|
20250107,152300,221104950,5030,5030,5030,5030,0
|
|
20250107,152200,221104950,5030,5030,5030,5030,0
|
|
20250107,152100,221104950,5030,5030,5030,5030,0
|
|
20250107,152000,221104950,5030,5030,5030,5030,0
|
|
20250107,151900,221104950,5030,5040,5040,5030,132
|
|
20250107,151800,220440660,5030,5040,5040,5030,94
|
|
20250107,151700,219967550,5030,5040,5040,5030,116
|
|
20250107,151600,219383720,5030,5040,5040,5030,269
|
|
20250107,151500,218030520,5030,5040,5040,5030,57
|
|
20250107,151400,217743570,5030,5050,5050,5030,309
|
|
20250107,151300,216188880,5030,5050,5050,5030,24
|
|
20250107,151200,216067900,5030,5050,5050,5030,40
|
|
20250107,151100,215866230,5030,5050,5050,5030,29
|
|
20250107,151000,215719980,5040,5030,5050,5030,72
|
|
20250107,150900,215356870,5030,5050,5050,5030,45
|
|
20250107,150800,215130100,5040,5050,5050,5040,14
|
|
20250107,150700,215059410,5030,5050,5050,5030,259
|
|
20250107,150600,213755860,5050,5050,5050,5050,29
|
|
20250107,150500,213609410,5050,5050,5050,5050,52
|
|
20250107,150400,213346810,5050,5050,5050,5040,95
|
|
20250107,150300,212867110,5050,5050,5050,5050,29
|
|
20250107,150200,212720660,5050,5050,5050,5050,26
|
|
20250107,150100,212589360,5050,5050,5050,5050,13
|
|
20250107,150000,212523710,5040,5050,5050,5040,14
|
|
20250107,145900,212453020,5040,5050,5050,5040,40
|
|
20250107,145800,212251030,5040,5050,5050,5040,14
|
|
20250107,145700,212180340,5050,5050,5050,5050,13
|
|
20250107,145600,212114690,5050,5050,5050,5050,25
|
|
20250107,145500,211988440,5050,5040,5050,5040,133
|
|
20250107,145400,211317960,5040,5040,5040,5040,24
|
|
20250107,145300,211197000,5030,5040,5040,5030,153
|
|
20250107,145200,210427280,5030,5040,5040,5030,63
|
|
20250107,145100,210110100,5020,5040,5040,5020,1094
|
|
20250107,145000,204608890,5040,5060,5070,5040,4436
|
|
20250107,144900,182217310,5060,5070,5070,5050,36
|
|
20250107,144800,182035040,5050,5070,5070,5050,37
|
|
20250107,144700,181847730,5050,5070,5070,5050,26
|
|
20250107,144600,181716090,5050,5070,5070,5050,31
|
|
20250107,144500,181559120,5050,5070,5070,5050,229
|
|
20250107,144400,180400390,5060,5070,5070,5060,30
|
|
20250107,144300,180248450,5060,5070,5070,5050,26
|
|
20250107,144200,180116760,5070,5070,5070,5070,14
|
|
20250107,144100,180045780,5060,5060,5060,5050,326
|
|
20250107,144000,178396230,5060,5060,5060,5060,30
|
|
20250107,143900,178244430,5050,5060,5060,5050,15
|
|
20250107,143800,178168540,5050,5060,5060,5050,33
|
|
20250107,143700,178001640,5060,5060,5060,5050,30
|
|
20250107,143600,177849850,5060,5060,5060,5060,14
|
|
20250107,143500,177779010,5060,5050,5060,5050,27
|
|
20250107,143400,177642400,5060,5060,5060,5060,14
|
|
20250107,143300,177571560,5060,5060,5060,5060,41
|
|
20250107,143200,177364100,5050,5060,5060,5050,15
|
|
20250107,143100,177288210,5060,5060,5060,5060,14
|
|
20250107,143000,177217370,5060,5060,5060,5050,26
|
|
20250107,142900,177085820,5060,5060,5060,5060,40
|
|
20250107,142800,176883420,5050,5060,5060,5050,56
|
|
20250107,142700,176600370,5060,5060,5060,5060,124
|
|
20250107,142600,175972930,5050,5060,5060,5050,31
|
|
20250107,142500,175816080,5060,5060,5060,5060,126
|
|
20250107,142400,175178520,5050,5060,5060,5050,15
|
|
20250107,142300,175102630,5060,5060,5060,5060,514
|
|
20250107,142200,172501790,5060,5060,5060,5050,42
|
|
20250107,142100,172289280,5060,5060,5060,5060,14
|
|
20250107,142000,172218440,5060,5060,5060,5050,26
|
|
20250107,141900,172086890,5060,5060,5060,5060,24
|
|
20250107,141800,171965450,5060,5060,5060,5060,44
|
|
20250107,141700,171742810,5060,5060,5060,5050,26
|
|
20250107,141600,171611260,5050,5060,5060,5050,15
|
|
20250107,141500,171535370,5060,5060,5060,5060,40
|
|
20250107,141400,171332970,5050,5060,5060,5050,31
|
|
20250107,141300,171176120,5060,5060,5060,5060,14
|
|
20250107,141200,171105280,5060,5060,5060,5060,36
|
|
20250107,141100,170923120,5050,5060,5060,5050,31
|
|
20250107,141000,170766270,5050,5060,5060,5050,15
|
|
20250107,140900,170690380,5060,5060,5060,5050,124
|
|
20250107,140800,170063930,5060,5060,5060,5060,14
|
|
20250107,140700,169993090,5050,5060,5060,5050,42
|
|
20250107,140600,169780580,5060,5060,5060,5060,24
|
|
20250107,140500,169659140,5050,5060,5060,5050,15
|
|
20250107,140400,169583250,5060,5060,5060,5060,183
|
|
20250107,140300,168657270,5060,5060,5060,5050,31
|
|
20250107,140200,168500420,5050,5060,5060,5050,15
|
|
20250107,140100,168424530,5060,5060,5060,5060,26
|
|
20250107,140000,168292970,5060,5060,5060,5060,30
|
|
20250107,135900,168141170,5060,5060,5060,5050,26
|
|
20250107,135800,168009620,5060,5060,5060,5060,14
|
|
20250107,135700,167938780,5050,5060,5060,5050,15
|
|
20250107,135600,167862890,5060,5060,5060,5060,229
|
|
20250107,135500,166704150,5050,5070,5070,5050,15
|
|
20250107,135400,166628120,5070,5070,5070,5050,1395
|
|
20250107,135300,159571260,5060,5070,5070,5060,15
|
|
20250107,135200,159495220,5070,5070,5070,5070,29
|
|
20250107,135100,159348190,5070,5070,5070,5070,26
|
|
20250107,135000,159216370,5060,5070,5070,5060,45
|
|
20250107,134900,158988230,5060,5080,5080,5060,31
|
|
20250107,134800,158830930,5070,5080,5080,5070,31
|
|
20250107,134700,158673560,5080,5080,5080,5080,14
|
|
20250107,134600,158602440,5070,5080,5080,5070,57
|
|
20250107,134500,158313200,5070,5080,5080,5070,34
|
|
20250107,134400,158140680,5080,5080,5080,5080,14
|
|
20250107,134300,158069560,5070,5070,5080,5070,66
|
|
20250107,134200,157734810,5070,5080,5080,5070,516
|
|
20250107,134100,155118550,5080,5080,5080,5080,42
|
|
20250107,134000,154905190,5070,5080,5080,5070,15
|
|
20250107,133900,154829000,5070,5080,5080,5070,53
|
|
20250107,133800,154560150,5080,5080,5080,5070,35
|
|
20250107,133700,154382450,5060,5080,5080,5060,15
|
|
20250107,133600,154306270,5080,5080,5080,5080,14
|
|
20250107,133500,154235150,5070,5080,5080,5070,25
|
|
20250107,133400,154108260,5070,5080,5080,5070,30
|
|
20250107,133300,153956020,5080,5070,5080,5070,14
|
|
20250107,133200,153884910,5060,5080,5080,5060,301
|
|
20250107,133100,152361560,5080,5080,5080,5080,14
|
|
20250107,133000,152290440,5080,5080,5080,5080,41
|
|
20250107,132900,152082160,5070,5080,5080,5070,15
|
|
20250107,132800,152005970,5080,5080,5080,5080,14
|
|
20250107,132700,151934850,5080,5080,5080,5070,26
|
|
20250107,132600,151802780,5080,5080,5080,5080,30
|
|
20250107,132500,151650380,5070,5080,5080,5070,26
|
|
20250107,132400,151518310,5070,5080,5080,5070,15
|
|
20250107,132300,151442120,5080,5080,5080,5080,30
|
|
20250107,132200,151289720,5080,5080,5080,5080,125
|
|
20250107,132100,150654720,5070,5080,5080,5070,15
|
|
20250107,132000,150578530,5080,5080,5080,5070,27
|
|
20250107,131900,150441380,5080,5080,5080,5080,30
|
|
20250107,131800,150288980,5080,5080,5080,5080,14
|
|
20250107,131700,150217860,5080,5080,5080,5070,26
|
|
20250107,131600,150085790,5080,5080,5080,5080,14
|
|
20250107,131500,150014670,5070,5080,5080,5060,172
|
|
20250107,131400,149143990,5070,5070,5080,5070,25
|
|
20250107,131300,149017110,5080,5080,5080,5080,14
|
|
20250107,131200,148945990,5060,5080,5080,5060,42
|
|
20250107,131100,148732920,5080,5080,5080,5080,14
|
|
20250107,131000,148661800,5080,5080,5080,5080,14
|
|
20250107,130900,148590680,5070,5080,5080,5070,25
|
|
20250107,130800,148463790,5070,5080,5080,5070,30
|
|
20250107,130700,148311400,5070,5070,5070,5070,25
|
|
20250107,130600,148184650,5060,5070,5070,5060,167
|
|
20250107,130500,147339490,5050,5070,5070,5050,2007
|
|
20250107,130400,137186500,5070,5080,5080,5070,56
|
|
20250107,130300,136902170,5080,5080,5080,5080,44
|
|
20250107,130200,136678650,5070,5080,5080,5070,15
|
|
20250107,130100,136602460,5080,5080,5080,5080,25
|
|
20250107,130000,136475460,5060,5070,5080,5060,537
|
|
20250107,125900,133753280,5060,5070,5070,5060,34
|
|
20250107,125800,133580990,5060,5070,5070,5060,22
|
|
20250107,125700,133469520,5060,5070,5070,5060,34
|
|
20250107,125600,133297180,5070,5070,5070,5060,57
|
|
20250107,125500,133008480,5060,5060,5070,5060,21
|
|
20250107,125400,132902080,5070,5070,5070,5070,14
|
|
20250107,125300,132831100,5070,5070,5070,5060,147
|
|
20250107,125200,132086360,5060,5070,5070,5060,15
|
|
20250107,125100,132010320,5070,5070,5070,5070,25
|
|
20250107,125000,131883570,5060,5070,5070,5060,15
|
|
20250107,124900,131807530,5070,5070,5070,5070,30
|
|
20250107,124800,131655430,5070,5070,5070,5070,25
|
|
20250107,124700,131528680,5060,5070,5070,5060,15
|
|
20250107,124600,131452640,5060,5070,5070,5060,45
|
|
20250107,124500,131224500,5070,5070,5070,5070,14
|
|
20250107,124400,131153520,5070,5070,5070,5070,14
|
|
20250107,124300,131082540,5060,5070,5070,5060,426
|
|
20250107,124200,128922730,5060,5070,5070,5060,31
|
|
20250107,124100,128765570,5070,5070,5070,5070,14
|
|
20250107,124000,128694590,5070,5070,5070,5070,25
|
|
20250107,123900,128567840,5070,5070,5070,5060,21
|
|
20250107,123800,128461380,5070,5070,5070,5060,47
|
|
20250107,123700,128223150,5060,5070,5070,5060,20
|
|
20250107,123600,128121760,5070,5070,5070,5070,14
|
|
20250107,123500,128050780,5070,5070,5070,5060,43
|
|
20250107,123400,127832780,5060,5070,5070,5060,15
|
|
20250107,123300,127756740,5070,5070,5070,5070,25
|
|
20250107,123200,127629990,5070,5070,5070,5070,15
|
|
20250107,123100,127553940,5070,5070,5070,5060,31
|
|
20250107,123000,127396780,5070,5070,5070,5060,78
|
|
20250107,122900,127001830,5070,5070,5070,5070,14
|
|
20250107,122800,126930850,5070,5070,5070,5070,14
|
|
20250107,122700,126859870,5070,5070,5070,5070,41
|
|
20250107,122600,126652000,5080,5080,5080,5080,14
|
|
20250107,122500,126580880,5080,5080,5080,5060,1131
|
|
20250107,122400,120848460,5070,5080,5080,5070,39
|
|
20250107,122300,120650590,5070,5080,5080,5070,96
|
|
20250107,122200,120163570,5080,5080,5080,5070,98
|
|
20250107,122100,119666450,5070,5080,5080,5070,24
|
|
20250107,122000,119544630,5080,5080,5080,5070,36
|
|
20250107,121900,119361810,5080,5080,5080,5070,50
|
|
20250107,121800,119108050,5070,5080,5080,5070,52
|
|
20250107,121700,118844270,5070,5080,5080,5070,57
|
|
20250107,121600,118555030,5080,5080,5080,5070,77
|
|
20250107,121500,118164320,5070,5080,5080,5070,48
|
|
20250107,121400,117920800,5080,5080,5080,5070,28
|
|
20250107,121300,117778570,5080,5080,5080,5080,14
|
|
20250107,121200,117707450,5080,5080,5080,5070,43
|
|
20250107,121100,117489020,5080,5080,5080,5080,14
|
|
20250107,121000,117417900,5070,5080,5080,5070,17
|
|
20250107,120900,117331570,5070,5080,5080,5070,173
|
|
20250107,120800,116454050,5080,5080,5080,5080,14
|
|
20250107,120700,116382930,5070,5080,5080,5070,20
|
|
20250107,120600,116281390,5080,5080,5080,5080,25
|
|
20250107,120500,116154390,5070,5070,5080,5070,33
|
|
20250107,120400,115986770,5080,5080,5080,5080,25
|
|
20250107,120300,115859770,5080,5080,5080,5080,14
|
|
20250107,120200,115788650,5080,5080,5080,5080,14
|
|
20250107,120100,115717530,5070,5080,5080,5070,42
|
|
20250107,120000,115504180,5070,5080,5080,5070,15
|
|
20250107,115900,115427990,5080,5080,5080,5080,25
|
|
20250107,115800,115300990,5080,5080,5080,5080,15
|
|
20250107,115700,115224790,5080,5080,5080,5070,31
|
|
20250107,115600,115067320,5070,5080,5080,5070,46
|
|
20250107,115500,114833850,5070,5080,5080,5070,15
|
|
20250107,115400,114757660,5080,5080,5080,5080,30
|
|
20250107,115300,114605260,5080,5080,5080,5070,26
|
|
20250107,115200,114473190,5070,5070,5070,5060,753
|
|
20250107,115100,110655490,5070,5080,5080,5060,3022
|
|
20250107,115000,95309000,5080,5080,5080,5080,2
|
|
20250107,114900,95298840,5080,5080,5080,5080,3
|
|
20250107,114800,95283600,5080,5080,5080,5080,4
|
|
20250107,114700,95263280,5080,5080,5080,5080,1
|
|
20250107,114600,95258200,5080,5080,5080,5080,14
|
|
20250107,114500,95187080,5080,5080,5090,5080,25
|
|
20250107,114400,95060070,5080,5080,5080,5080,41
|
|
20250107,114300,94851790,5080,5100,5100,5080,221
|
|
20250107,114200,93728600,5090,5090,5100,5090,1052
|
|
20250107,114100,88373610,5100,5090,5100,5090,18
|
|
20250107,114000,88281980,5090,5090,5100,5090,45
|
|
20250107,113900,88052900,5100,5100,5100,5100,0
|
|
20250107,113800,88052900,5100,5100,5100,5100,2
|
|
20250107,113700,88042700,5090,5090,5090,5090,0
|
|
20250107,113600,88042700,5090,5090,5090,5090,1
|
|
20250107,113500,88037610,5100,5090,5100,5090,2
|
|
20250107,113400,88027420,5100,5100,5100,5100,0
|
|
20250107,113300,88027420,5100,5100,5100,5100,0
|
|
20250107,113200,88027420,5100,5090,5100,5090,2
|
|
20250107,113100,88017230,5090,5100,5100,5090,2
|
|
20250107,113000,88007040,5100,5100,5100,5100,6
|
|
20250107,112900,87976440,5100,5100,5100,5100,11
|
|
20250107,112800,87920340,5100,5100,5100,5090,12
|
|
20250107,112700,87859150,5100,5100,5100,5090,12
|
|
20250107,112600,87797960,5100,5100,5100,5090,16
|
|
20250107,112500,87716390,5100,5100,5100,5100,11
|
|
20250107,112400,87660290,5100,5100,5100,5100,12
|
|
20250107,112300,87599090,5090,5100,5100,5090,13
|
|
20250107,112200,87532810,5100,5100,5100,5100,11
|
|
20250107,112100,87476710,5100,5100,5100,5100,11
|
|
20250107,112000,87420610,5100,5100,5100,5100,11
|
|
20250107,111900,87364510,5100,5100,5100,5090,33
|
|
20250107,111800,87196230,5100,5100,5100,5100,11
|
|
20250107,111700,87140130,5100,5100,5100,5100,12
|
|
20250107,111600,87078930,5100,5100,5100,5100,11
|
|
20250107,111500,87022830,5090,5100,5100,5090,13
|
|
20250107,111400,86956550,5100,5100,5100,5100,11
|
|
20250107,111300,86900450,5100,5100,5100,5100,11
|
|
20250107,111200,86844350,5100,5100,5100,5100,5
|
|
20250107,111100,86818850,5100,5100,5100,5090,18
|
|
20250107,111000,86727090,5100,5090,5100,5090,39
|
|
20250107,110900,86528570,5090,5090,5090,5090,461
|
|
20250107,110800,84182080,5090,5090,5090,5090,10
|
|
20250107,110700,84131180,5090,5090,5090,5080,51
|
|
20250107,110600,83871610,5090,5090,5090,5080,18
|
|
20250107,110500,83780070,5090,5080,5090,5080,285
|
|
20250107,110400,82332210,5090,5090,5090,5090,1
|
|
20250107,110300,82327120,5090,5090,5090,5090,1
|
|
20250107,110200,82322030,5080,5090,5090,5080,11
|
|
20250107,110100,82266060,5080,5080,5080,5080,929
|
|
20250107,110000,77546740,5080,5080,5080,5080,0
|
|
20250107,105900,77546740,5080,5080,5080,5080,5
|
|
20250107,105800,77521340,5080,5080,5080,5070,28
|
|
20250107,105700,77379110,5070,5080,5080,5070,2
|
|
20250107,105600,77368960,5070,5070,5070,5070,0
|
|
20250107,105500,77368960,5070,5070,5070,5070,90
|
|
20250107,105400,76912660,5070,5080,5080,5070,12
|
|
20250107,105300,76851720,5080,5080,5080,5080,0
|
|
20250107,105200,76851720,5080,5080,5080,5080,0
|
|
20250107,105100,76851720,5080,5080,5080,5080,0
|
|
20250107,105000,76851720,5080,5070,5080,5070,3
|
|
20250107,104900,76836500,5070,5070,5070,5070,0
|
|
20250107,104800,76836500,5070,5070,5070,5070,387
|
|
20250107,104700,74874410,5080,5080,5080,5080,0
|
|
20250107,104600,74874410,5080,5070,5080,5070,29
|
|
20250107,104500,74727370,5080,5070,5080,5070,51
|
|
20250107,104400,74468300,5080,5080,5080,5080,0
|
|
20250107,104300,74468300,5080,5080,5080,5080,1
|
|
20250107,104200,74463220,5070,5070,5070,5070,1
|
|
20250107,104100,74458150,5070,5070,5070,5070,1
|
|
20250107,104000,74453080,5070,5070,5070,5070,0
|
|
20250107,103900,74453080,5070,5070,5080,5070,687
|
|
20250107,103800,70969980,5080,5090,5090,5060,1639
|
|
20250107,103700,62658330,5100,5090,5100,5080,11
|
|
20250107,103600,62602310,5070,5070,5070,5070,0
|
|
20250107,103500,62602310,5070,5090,5090,5070,782
|
|
20250107,103400,58633950,5090,5090,5090,5090,0
|
|
20250107,103300,58633950,5090,5090,5090,5090,1
|
|
20250107,103200,58628860,5100,5080,5100,5080,2
|
|
20250107,103100,58618680,5100,5100,5100,5100,1
|
|
20250107,103000,58613580,5090,5090,5090,5090,21
|
|
20250107,102900,58506690,5090,5080,5090,5070,329
|
|
20250107,102800,56835630,5100,5100,5100,5100,0
|
|
20250107,102700,56835630,5100,5100,5100,5100,0
|
|
20250107,102600,56835630,5100,5100,5110,5100,5
|
|
20250107,102500,56810120,5110,5090,5110,5080,509
|
|
20250107,102400,54223350,5110,5090,5110,5090,2
|
|
20250107,102300,54213150,5110,5090,5110,5080,510
|
|
20250107,102200,51621850,5100,5100,5100,5100,101
|
|
20250107,102100,51106750,5110,5100,5110,5100,3
|
|
20250107,102000,51091430,5110,5090,5110,5090,2
|
|
20250107,101900,51081230,5110,5110,5110,5100,32
|
|
20250107,101800,50917970,5110,5100,5110,5100,2
|
|
20250107,101700,50907760,5100,5100,5100,5100,1
|
|
20250107,101600,50902660,5100,5110,5110,5100,2
|
|
20250107,101500,50892450,5110,5110,5110,5110,0
|
|
20250107,101400,50892450,5110,5110,5110,5110,8
|
|
20250107,101300,50851570,5110,5110,5110,5110,4095
|
|
20250107,101200,29926120,5100,5080,5100,5080,695
|
|
20250107,101100,26381680,5100,5100,5100,5100,0
|
|
20250107,101000,26381680,5100,5100,5100,5100,1
|
|
20250107,100900,26376580,5090,5090,5090,5090,1
|
|
20250107,100800,26371490,5080,5080,5080,5080,2
|
|
20250107,100700,26361330,5100,5090,5100,5090,191
|
|
20250107,100600,25389130,5080,5080,5080,5080,45
|
|
20250107,100500,25160530,5080,5080,5080,5080,0
|
|
20250107,100400,25160530,5080,5070,5100,5070,438
|
|
20250107,100300,22935390,5080,5100,5100,5080,135
|
|
20250107,100200,22249550,5080,5080,5080,5080,0
|
|
20250107,100100,22249550,5080,5080,5080,5080,0
|
|
20250107,100000,22249550,5080,5080,5080,5080,2
|
|
20250107,095900,22239390,5100,5100,5100,5100,0
|
|
20250107,095800,22239390,5100,5100,5100,5100,0
|
|
20250107,095700,22239390,5100,5100,5100,5100,1
|
|
20250107,095600,22234290,5080,5080,5080,5080,764
|
|
20250107,095500,18353170,5080,5090,5090,5080,817
|
|
20250107,095400,14202700,5100,5100,5100,5100,400
|
|
20250107,095300,12162700,5100,5100,5100,5100,0
|
|
20250107,095200,12162700,5100,5100,5100,5100,844
|
|
20250107,095100,7858300,5100,5100,5100,5100,0
|
|
20250107,095000,7858300,5100,5100,5100,5100,0
|
|
20250107,094900,7858300,5100,5100,5100,5100,1
|
|
20250107,094800,7853200,5100,5100,5100,5100,0
|
|
20250107,094700,7853200,5100,5100,5100,5100,0
|
|
20250107,094600,7853200,5100,5100,5100,5100,0
|
|
20250107,094500,7853200,5100,5100,5100,5100,0
|
|
20250107,094400,7853200,5100,5100,5100,5100,0
|
|
20250107,094300,7853200,5100,5100,5100,5100,0
|
|
20250107,094200,7853200,5100,5090,5100,5090,95
|
|
20250107,094100,7369640,5090,5090,5090,5090,6
|
|
20250107,094000,7339100,5100,5100,5100,5100,0
|
|
20250107,093900,7339100,5100,5100,5100,5100,5
|
|
20250107,093800,7313600,5100,5090,5100,5090,6
|
|
20250107,093700,7283030,5100,5090,5100,5090,11
|
|
20250107,093600,7227030,5100,5100,5100,5100,0
|
|
20250107,093500,7227030,5100,5090,5100,5090,144
|
|
20250107,093400,6494050,5090,5090,5090,5090,22
|
|
20250107,093300,6382070,5100,5100,5100,5100,3
|
|
20250107,093200,6366770,5100,5100,5100,5100,1
|
|
20250107,093100,6361670,5100,5100,5100,5100,0
|
|
20250107,093000,6361670,5100,5100,5100,5100,0
|
|
20250107,092900,6361670,5100,5100,5100,5100,1
|
|
20250107,092800,6356570,5100,5100,5100,5100,0
|
|
20250107,092700,6356570,5100,5100,5100,5100,4
|
|
20250107,092600,6336170,5100,5110,5110,5100,32
|
|
20250107,092500,6172910,5100,5100,5100,5100,0
|
|
20250107,092400,6172910,5100,5100,5100,5100,0
|
|
20250107,092300,6172910,5100,5100,5100,5100,4
|
|
20250107,092200,6152510,5110,5100,5110,5100,2
|
|
20250107,092100,6142300,5090,5090,5090,5090,0
|
|
20250107,092000,6142300,5090,5090,5090,5090,0
|
|
20250107,091900,6142300,5090,5090,5090,5090,160
|
|
20250107,091800,5327900,5090,5100,5110,5090,94
|
|
20250107,091700,4849350,5090,5090,5090,5090,0
|
|
20250107,091600,4849350,5090,5090,5090,5090,0
|
|
20250107,091500,4849350,5090,5120,5120,5090,204
|
|
20250107,091400,3804910,5120,5110,5120,5110,296
|
|
20250107,091300,2290590,5100,5100,5100,5100,0
|
|
20250107,091200,2290590,5100,5100,5100,5100,0
|
|
20250107,091100,2290590,5100,5100,5100,5100,0
|
|
20250107,091000,2290590,5100,5100,5100,5100,4
|
|
20250107,090900,2270190,5110,5110,5110,5110,1
|
|
20250107,090800,2265080,5090,5110,5110,5090,11
|
|
20250107,090700,2208980,5090,5110,5120,5090,12
|
|
20250107,090600,2147750,5090,5120,5120,5090,12
|
|
20250107,090500,2086520,5120,5120,5120,5120,0
|
|
20250107,090400,2086520,5120,5120,5120,5120,0
|
|
20250107,090300,2086520,5120,5120,5120,5120,0
|
|
20250107,090200,2086520,5120,5120,5120,5120,0
|
|
20250107,090100,2086520,5120,5110,5120,5110,201
|
|
20250107,090000,1059400,5080,5120,5120,5080,207
|