569 lines
28 KiB
CSV
569 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,192600,1290504005,3065,3065,3065,3065,7329
|
|
20250102,192500,1290504005,3065,3065,3065,3065,0
|
|
20250102,192400,1290504005,3065,3065,3065,3065,0
|
|
20250102,192300,1290504005,3065,3065,3065,3065,0
|
|
20250102,192200,1290504005,3065,3065,3065,3065,0
|
|
20250102,192100,1290504005,3065,3065,3065,3065,0
|
|
20250102,192000,1290504005,3065,3065,3065,3065,0
|
|
20250102,191900,1290504005,3065,3065,3065,3065,0
|
|
20250102,191800,1290504005,3065,3065,3065,3065,0
|
|
20250102,191700,1290504005,3065,3065,3065,3065,0
|
|
20250102,191600,1290504005,3065,3065,3065,3065,0
|
|
20250102,191500,1290504005,3065,3065,3065,3065,0
|
|
20250102,191400,1290504005,3065,3065,3065,3065,0
|
|
20250102,191300,1290504005,3065,3065,3065,3065,0
|
|
20250102,191200,1290504005,3065,3065,3065,3065,0
|
|
20250102,191100,1290504005,3065,3065,3065,3065,0
|
|
20250102,191000,1290504005,3065,3065,3065,3065,0
|
|
20250102,190900,1290504005,3065,3065,3065,3065,0
|
|
20250102,190800,1290504005,3065,3065,3065,3065,0
|
|
20250102,190700,1290504005,3065,3065,3065,3065,0
|
|
20250102,190600,1290504005,3065,3065,3065,3065,0
|
|
20250102,190500,1290504005,3065,3065,3065,3065,0
|
|
20250102,190400,1290504005,3065,3065,3065,3065,0
|
|
20250102,190300,1290504005,3065,3065,3065,3065,0
|
|
20250102,190200,1290504005,3065,3065,3065,3065,0
|
|
20250102,190100,1290504005,3065,3065,3065,3065,0
|
|
20250102,190000,1290504005,3065,3065,3065,3065,0
|
|
20250102,185900,1290504005,3065,3065,3065,3065,0
|
|
20250102,185800,1290504005,3065,3065,3065,3065,0
|
|
20250102,185700,1290504005,3065,3065,3065,3065,0
|
|
20250102,185600,1290504005,3065,3065,3065,3065,7329
|
|
20250102,185500,1290504005,3065,3065,3065,3065,0
|
|
20250102,185400,1290504005,3065,3065,3065,3065,0
|
|
20250102,185300,1290504005,3065,3065,3065,3065,0
|
|
20250102,185200,1290504005,3065,3065,3065,3065,0
|
|
20250102,185100,1290504005,3065,3065,3065,3065,0
|
|
20250102,185000,1290504005,3065,3065,3065,3065,0
|
|
20250102,184900,1290504005,3065,3065,3065,3065,0
|
|
20250102,184800,1290504005,3065,3065,3065,3065,0
|
|
20250102,184700,1290504005,3065,3065,3065,3065,0
|
|
20250102,184600,1290504005,3065,3065,3065,3065,0
|
|
20250102,184500,1290504005,3065,3065,3065,3065,0
|
|
20250102,184400,1290504005,3065,3065,3065,3065,0
|
|
20250102,184300,1290504005,3065,3065,3065,3065,0
|
|
20250102,184200,1290504005,3065,3065,3065,3065,0
|
|
20250102,184100,1290504005,3065,3065,3065,3065,0
|
|
20250102,184000,1290504005,3065,3065,3065,3065,0
|
|
20250102,183900,1290504005,3065,3065,3065,3065,0
|
|
20250102,183800,1290504005,3065,3065,3065,3065,0
|
|
20250102,183700,1290504005,3065,3065,3065,3065,0
|
|
20250102,183600,1290504005,3065,3065,3065,3065,0
|
|
20250102,183500,1290504005,3065,3065,3065,3065,0
|
|
20250102,183400,1290504005,3065,3065,3065,3065,0
|
|
20250102,183300,1290504005,3065,3065,3065,3065,0
|
|
20250102,183200,1290504005,3065,3065,3065,3065,0
|
|
20250102,183100,1290504005,3065,3065,3065,3065,0
|
|
20250102,183000,1290504005,3065,3065,3065,3065,0
|
|
20250102,182900,1290504005,3065,3065,3065,3065,0
|
|
20250102,182800,1290504005,3065,3065,3065,3065,0
|
|
20250102,182700,1290504005,3065,3065,3065,3065,0
|
|
20250102,182600,1290504005,3065,3065,3065,3065,7329
|
|
20250102,182500,1290504005,3065,3065,3065,3065,0
|
|
20250102,182400,1290504005,3065,3065,3065,3065,0
|
|
20250102,182300,1290504005,3065,3065,3065,3065,0
|
|
20250102,182200,1290504005,3065,3065,3065,3065,0
|
|
20250102,182100,1290504005,3065,3065,3065,3065,0
|
|
20250102,182000,1290504005,3065,3065,3065,3065,0
|
|
20250102,181900,1290504005,3065,3065,3065,3065,0
|
|
20250102,181800,1290504005,3065,3065,3065,3065,0
|
|
20250102,181700,1290504005,3065,3065,3065,3065,0
|
|
20250102,181600,1290504005,3065,3065,3065,3065,0
|
|
20250102,181500,1290504005,3065,3065,3065,3065,0
|
|
20250102,181400,1290504005,3065,3065,3065,3065,0
|
|
20250102,181300,1290504005,3065,3065,3065,3065,0
|
|
20250102,181200,1290504005,3065,3065,3065,3065,0
|
|
20250102,181100,1290504005,3065,3065,3065,3065,0
|
|
20250102,181000,1290504005,3065,3065,3065,3065,0
|
|
20250102,180900,1290504005,3065,3065,3065,3065,0
|
|
20250102,180800,1290504005,3065,3065,3065,3065,0
|
|
20250102,180700,1290504005,3065,3065,3065,3065,0
|
|
20250102,180600,1290504005,3065,3065,3065,3065,0
|
|
20250102,180500,1290504005,3065,3065,3065,3065,0
|
|
20250102,180400,1290504005,3065,3065,3065,3065,0
|
|
20250102,180300,1290504005,3065,3065,3065,3065,0
|
|
20250102,180200,1290504005,3065,3065,3065,3065,0
|
|
20250102,180100,1290504005,3065,3065,3065,3065,0
|
|
20250102,180000,1290504005,3065,3065,3065,3065,0
|
|
20250102,175900,1290504005,3065,3065,3065,3065,0
|
|
20250102,175800,1290504005,3065,3065,3065,3065,0
|
|
20250102,175700,1290504005,3065,3065,3065,3065,0
|
|
20250102,175600,1290504005,3065,3065,3065,3065,7329
|
|
20250102,175500,1290504005,3065,3065,3065,3065,0
|
|
20250102,175400,1290504005,3065,3065,3065,3065,0
|
|
20250102,175300,1290504005,3065,3065,3065,3065,0
|
|
20250102,175200,1290504005,3065,3065,3065,3065,0
|
|
20250102,175100,1290504005,3065,3065,3065,3065,0
|
|
20250102,175000,1290504005,3065,3065,3065,3065,0
|
|
20250102,174900,1290504005,3065,3065,3065,3065,0
|
|
20250102,174800,1290504005,3065,3065,3065,3065,0
|
|
20250102,174700,1290504005,3065,3065,3065,3065,0
|
|
20250102,174600,1290504005,3065,3065,3065,3065,0
|
|
20250102,174500,1290504005,3065,3065,3065,3065,0
|
|
20250102,174400,1290504005,3065,3065,3065,3065,0
|
|
20250102,174300,1290504005,3065,3065,3065,3065,0
|
|
20250102,174200,1290504005,3065,3065,3065,3065,0
|
|
20250102,174100,1290504005,3065,3065,3065,3065,0
|
|
20250102,174000,1290504005,3065,3065,3065,3065,0
|
|
20250102,173900,1290504005,3065,3065,3065,3065,0
|
|
20250102,173800,1290504005,3065,3065,3065,3065,0
|
|
20250102,173700,1290504005,3065,3065,3065,3065,0
|
|
20250102,173600,1290504005,3065,3065,3065,3065,0
|
|
20250102,173500,1290504005,3065,3065,3065,3065,0
|
|
20250102,173400,1290504005,3065,3065,3065,3065,0
|
|
20250102,173300,1290504005,3065,3065,3065,3065,0
|
|
20250102,173200,1290504005,3065,3065,3065,3065,0
|
|
20250102,173100,1290504005,3065,3065,3065,3065,0
|
|
20250102,173000,1290504005,3065,3065,3065,3065,0
|
|
20250102,172900,1290504005,3065,3065,3065,3065,0
|
|
20250102,172800,1290504005,3065,3065,3065,3065,0
|
|
20250102,172700,1290504005,3065,3065,3065,3065,0
|
|
20250102,172600,1290504005,3065,3065,3065,3065,7329
|
|
20250102,172500,1290504005,3065,3065,3065,3065,0
|
|
20250102,172400,1290504005,3065,3065,3065,3065,0
|
|
20250102,172300,1290504005,3065,3065,3065,3065,0
|
|
20250102,172200,1290504005,3065,3065,3065,3065,0
|
|
20250102,172100,1290504005,3065,3065,3065,3065,0
|
|
20250102,172000,1290504005,3065,3065,3065,3065,0
|
|
20250102,171900,1290504005,3065,3065,3065,3065,0
|
|
20250102,171800,1290504005,3065,3065,3065,3065,0
|
|
20250102,171700,1290504005,3065,3065,3065,3065,0
|
|
20250102,171600,1290504005,3065,3065,3065,3065,0
|
|
20250102,171500,1290504005,3065,3065,3065,3065,0
|
|
20250102,171400,1290504005,3065,3065,3065,3065,0
|
|
20250102,171300,1290504005,3065,3065,3065,3065,0
|
|
20250102,171200,1290504005,3065,3065,3065,3065,0
|
|
20250102,171100,1290504005,3065,3065,3065,3065,0
|
|
20250102,171000,1290504005,3065,3065,3065,3065,0
|
|
20250102,170900,1290504005,3065,3065,3065,3065,0
|
|
20250102,170800,1290504005,3065,3065,3065,3065,0
|
|
20250102,170700,1290504005,3065,3065,3065,3065,0
|
|
20250102,170600,1290504005,3065,3065,3065,3065,0
|
|
20250102,170500,1290504005,3065,3065,3065,3065,0
|
|
20250102,170400,1290504005,3065,3065,3065,3065,0
|
|
20250102,170300,1290504005,3065,3065,3065,3065,0
|
|
20250102,170200,1290504005,3065,3065,3065,3065,0
|
|
20250102,170100,1290504005,3065,3065,3065,3065,0
|
|
20250102,170000,1290504005,3065,3065,3065,3065,0
|
|
20250102,165900,1290504005,3065,3065,3065,3065,0
|
|
20250102,165800,1290504005,3065,3065,3065,3065,0
|
|
20250102,165700,1290504005,3065,3065,3065,3065,0
|
|
20250102,165600,1290504005,3065,3065,3065,3065,7329
|
|
20250102,165500,1290504005,3065,3065,3065,3065,0
|
|
20250102,165400,1290504005,3065,3065,3065,3065,0
|
|
20250102,165300,1290504005,3065,3065,3065,3065,0
|
|
20250102,165200,1290504005,3065,3065,3065,3065,0
|
|
20250102,165100,1290504005,3065,3065,3065,3065,0
|
|
20250102,165000,1290504005,3065,3065,3065,3065,0
|
|
20250102,164900,1290504005,3065,3065,3065,3065,0
|
|
20250102,164800,1290504005,3065,3065,3065,3065,0
|
|
20250102,164700,1290504005,3065,3065,3065,3065,0
|
|
20250102,164600,1290504005,3065,3065,3065,3065,0
|
|
20250102,164500,1290504005,3065,3065,3065,3065,0
|
|
20250102,164400,1290504005,3065,3065,3065,3065,0
|
|
20250102,164300,1290504005,3065,3065,3065,3065,0
|
|
20250102,164200,1290504005,3065,3065,3065,3065,0
|
|
20250102,164100,1290504005,3065,3065,3065,3065,0
|
|
20250102,164000,1290504005,3065,3065,3065,3065,0
|
|
20250102,163900,1290504005,3065,3065,3065,3065,0
|
|
20250102,163800,1290504005,3065,3065,3065,3065,0
|
|
20250102,163700,1290504005,3065,3065,3065,3065,0
|
|
20250102,163600,1290504005,3065,3065,3065,3065,0
|
|
20250102,163500,1290504005,3065,3065,3065,3065,0
|
|
20250102,163400,1290504005,3065,3065,3065,3065,0
|
|
20250102,163300,1290504005,3065,3065,3065,3065,0
|
|
20250102,163200,1290504005,3065,3065,3065,3065,0
|
|
20250102,163100,1290504005,3065,3065,3065,3065,0
|
|
20250102,163000,1290504005,3065,3065,3065,3065,0
|
|
20250102,162900,1290504005,3065,3065,3065,3065,0
|
|
20250102,162800,1290504005,3065,3065,3065,3065,0
|
|
20250102,162700,1290504005,3065,3065,3065,3065,0
|
|
20250102,162600,1290504005,3065,3065,3065,3065,7329
|
|
20250102,162500,1290504005,3065,3065,3065,3065,0
|
|
20250102,162400,1290504005,3065,3065,3065,3065,0
|
|
20250102,162300,1290504005,3065,3065,3065,3065,0
|
|
20250102,162200,1290504005,3065,3065,3065,3065,0
|
|
20250102,162100,1290504005,3065,3065,3065,3065,0
|
|
20250102,162000,1290504005,3065,3065,3065,3065,0
|
|
20250102,161900,1290504005,3065,3065,3065,3065,0
|
|
20250102,161800,1290504005,3065,3065,3065,3065,0
|
|
20250102,161700,1290504005,3065,3065,3065,3065,0
|
|
20250102,161600,1290504005,3065,3065,3065,3065,0
|
|
20250102,161500,1290504005,3065,3065,3065,3065,0
|
|
20250102,161400,1290504005,3065,3065,3065,3065,0
|
|
20250102,161300,1290504005,3065,3065,3065,3065,0
|
|
20250102,161200,1290504005,3065,3065,3065,3065,0
|
|
20250102,161100,1290504005,3065,3065,3065,3065,0
|
|
20250102,161000,1290504005,3065,3065,3065,3065,0
|
|
20250102,160900,1290504005,3065,3065,3065,3065,0
|
|
20250102,160800,1290504005,3065,3065,3065,3065,0
|
|
20250102,160700,1290504005,3065,3065,3065,3065,0
|
|
20250102,160600,1290504005,3065,3065,3065,3065,0
|
|
20250102,160500,1290504005,3065,3065,3065,3065,0
|
|
20250102,160400,1290504005,3065,3065,3065,3065,0
|
|
20250102,160300,1290504005,3065,3065,3065,3065,0
|
|
20250102,160200,1290504005,3065,3065,3065,3065,0
|
|
20250102,160100,1290504005,3065,3065,3065,3065,0
|
|
20250102,160000,1290504005,3065,3065,3065,3065,0
|
|
20250102,155900,1290504005,3065,3065,3065,3065,0
|
|
20250102,155800,1290504005,3065,3065,3065,3065,0
|
|
20250102,155700,1290504005,3065,3065,3065,3065,0
|
|
20250102,155600,1290504005,3065,3065,3065,3065,7329
|
|
20250102,155500,1290504005,3065,3065,3065,3065,0
|
|
20250102,155400,1290504005,3065,3065,3065,3065,0
|
|
20250102,155300,1290504005,3065,3065,3065,3065,0
|
|
20250102,155200,1290504005,3065,3065,3065,3065,0
|
|
20250102,155100,1290504005,3065,3065,3065,3065,0
|
|
20250102,155000,1290504005,3065,3065,3065,3065,0
|
|
20250102,154900,1290504005,3065,3065,3065,3065,0
|
|
20250102,154800,1290504005,3065,3065,3065,3065,0
|
|
20250102,154700,1290504005,3065,3065,3065,3065,0
|
|
20250102,154600,1290504005,3065,3065,3065,3065,0
|
|
20250102,154500,1290504005,3065,3065,3065,3065,0
|
|
20250102,154400,1290504005,3065,3065,3065,3065,0
|
|
20250102,154300,1290504005,3065,3065,3065,3065,0
|
|
20250102,154200,1290504005,3065,3065,3065,3065,0
|
|
20250102,154100,1290504005,3065,3065,3065,3065,0
|
|
20250102,154000,1290504005,3065,3065,3065,3065,0
|
|
20250102,153900,1290504005,3065,3065,3065,3065,0
|
|
20250102,153800,1290504005,3065,3065,3065,3065,0
|
|
20250102,153700,1290504005,3065,3065,3065,3065,0
|
|
20250102,153600,1290504005,3065,3065,3065,3065,0
|
|
20250102,153500,1290504005,3065,3065,3065,3065,0
|
|
20250102,153400,1290504005,3065,3065,3065,3065,0
|
|
20250102,153300,1290504005,3065,3065,3065,3065,0
|
|
20250102,153200,1290504005,3065,3065,3065,3065,0
|
|
20250102,153100,1290504005,3065,3065,3065,3065,0
|
|
20250102,153000,1290504005,3065,3065,3065,3065,7329
|
|
20250102,152900,1268040620,3055,3055,3055,3055,0
|
|
20250102,152800,1268040620,3055,3055,3055,3055,0
|
|
20250102,152700,1268040620,3055,3055,3055,3055,0
|
|
20250102,152600,1268040620,3055,3055,3055,3055,0
|
|
20250102,152500,1268040620,3055,3055,3055,3055,0
|
|
20250102,152400,1268040620,3055,3055,3055,3055,0
|
|
20250102,152300,1268040620,3055,3055,3055,3055,0
|
|
20250102,152200,1268040620,3055,3055,3055,3055,0
|
|
20250102,152100,1268040620,3055,3055,3055,3055,0
|
|
20250102,152000,1268040620,3055,3055,3055,3055,0
|
|
20250102,151900,1268040620,3055,3055,3055,3055,912
|
|
20250102,151800,1265254460,3055,3055,3060,3055,254
|
|
20250102,151700,1264478090,3060,3055,3060,3055,230
|
|
20250102,151600,1263774475,3055,3060,3060,3055,633
|
|
20250102,151500,1261837645,3065,3055,3065,3055,294
|
|
20250102,151400,1260938535,3060,3060,3065,3060,2691
|
|
20250102,151300,1252701580,3060,3060,3060,3060,188
|
|
20250102,151200,1252126300,3060,3060,3060,3060,156
|
|
20250102,151100,1251648940,3060,3060,3065,3060,110
|
|
20250102,151000,1251311840,3065,3060,3065,3060,18
|
|
20250102,150900,1251256755,3060,3060,3060,3060,81
|
|
20250102,150800,1251008895,3060,3060,3060,3060,1128
|
|
20250102,150700,1247557215,3060,3065,3065,3060,1328
|
|
20250102,150600,1243490955,3070,3070,3070,3070,4286
|
|
20250102,150500,1230332935,3070,3070,3070,3065,43
|
|
20250102,150400,1230200960,3065,3065,3070,3060,15
|
|
20250102,150300,1230154970,3065,3060,3065,3060,504
|
|
20250102,150200,1228610425,3050,3050,3050,3050,1156
|
|
20250102,150100,1225084625,3060,3055,3060,3050,7309
|
|
20250102,150000,1202744680,3055,3055,3060,3050,16860
|
|
20250102,145900,1151290915,3055,3060,3065,3055,5614
|
|
20250102,145800,1134112115,3060,3065,3070,3060,5015
|
|
20250102,145700,1118760130,3065,3065,3065,3065,212
|
|
20250102,145600,1118110350,3065,3065,3065,3065,207
|
|
20250102,145500,1117475895,3065,3065,3065,3065,4
|
|
20250102,145400,1117463635,3065,3065,3065,3065,70
|
|
20250102,145300,1117249085,3065,3065,3065,3065,12
|
|
20250102,145200,1117212305,3065,3065,3065,3060,944
|
|
20250102,145100,1114318950,3060,3060,3060,3060,22
|
|
20250102,145000,1114251630,3065,3060,3065,3060,84
|
|
20250102,144900,1113994240,3060,3060,3065,3060,380
|
|
20250102,144800,1112829825,3060,3065,3065,3060,1017
|
|
20250102,144700,1109712725,3065,3070,3070,3065,1524
|
|
20250102,144600,1105041580,3065,3065,3065,3065,14
|
|
20250102,144500,1104998670,3070,3065,3070,3065,242
|
|
20250102,144400,1104255745,3065,3065,3065,3065,53
|
|
20250102,144300,1104093300,3065,3065,3065,3065,13
|
|
20250102,144200,1104053455,3065,3065,3075,3065,1076
|
|
20250102,144100,1100751100,3065,3070,3070,3065,7284
|
|
20250102,144000,1078389225,3075,3075,3075,3070,2054
|
|
20250102,143900,1072073185,3075,3070,3075,3070,1003
|
|
20250102,143800,1068988975,3070,3070,3075,3070,18
|
|
20250102,143700,1068933665,3070,3070,3075,3070,47
|
|
20250102,143600,1068789310,3070,3070,3075,3070,553
|
|
20250102,143500,1067091470,3070,3070,3075,3070,33
|
|
20250102,143400,1066990140,3070,3060,3070,3060,3403
|
|
20250102,143300,1056544390,3065,3060,3065,3060,2307
|
|
20250102,143200,1049482570,3060,3065,3070,3060,2681
|
|
20250102,143100,1041267395,3070,3065,3070,3065,5
|
|
20250102,143000,1041252065,3065,3065,3065,3065,64
|
|
20250102,142900,1041055905,3065,3065,3065,3065,184
|
|
20250102,142800,1040491945,3065,3070,3070,3065,501
|
|
20250102,142700,1038953880,3070,3065,3070,3065,312
|
|
20250102,142600,1037997065,3065,3070,3070,3065,3571
|
|
20250102,142500,1027034360,3065,3070,3070,3065,604
|
|
20250102,142400,1025180090,3070,3065,3070,3065,3047
|
|
20250102,142300,1015825830,3070,3065,3070,3065,211
|
|
20250102,142200,1015178565,3070,3060,3070,3060,4800
|
|
20250102,142100,1000467025,3060,3060,3060,3060,85
|
|
20250102,142000,1000206925,3060,3055,3060,3055,162
|
|
20250102,141900,999711475,3055,3060,3060,3055,1501
|
|
20250102,141800,995123835,3060,3060,3060,3060,84
|
|
20250102,141700,994866795,3060,3060,3060,3055,1338
|
|
20250102,141600,990772520,3060,3060,3060,3060,71
|
|
20250102,141500,990555260,3055,3055,3055,3055,1162
|
|
20250102,141400,987005350,3050,3050,3050,3050,0
|
|
20250102,141300,987005350,3050,3055,3055,3050,10
|
|
20250102,141200,986974825,3050,3060,3060,3050,204
|
|
20250102,141100,986350670,3055,3055,3055,3055,360
|
|
20250102,141000,985250870,3055,3060,3060,3055,204
|
|
20250102,140900,984626885,3055,3050,3055,3045,1057
|
|
20250102,140800,981398580,3050,3055,3055,3050,210
|
|
20250102,140700,980757540,3045,3050,3050,3045,3045
|
|
20250102,140600,971470295,3060,3055,3060,3055,427
|
|
20250102,140500,970164215,3055,3055,3055,3055,1
|
|
20250102,140400,970161160,3055,3055,3055,3055,0
|
|
20250102,140300,970161160,3055,3055,3055,3055,1282
|
|
20250102,140200,966244650,3055,3055,3060,3055,553
|
|
20250102,140100,964555165,3060,3060,3060,3060,6
|
|
20250102,140000,964536805,3055,3055,3060,3055,103
|
|
20250102,135900,964222135,3055,3060,3060,3055,1001
|
|
20250102,135800,961159080,3055,3060,3060,3055,600
|
|
20250102,135700,959325580,3060,3060,3060,3060,1
|
|
20250102,135600,959322520,3060,3060,3060,3060,0
|
|
20250102,135500,959322520,3060,3060,3060,3060,17
|
|
20250102,135400,959270500,3055,3055,3060,3055,603
|
|
20250102,135300,957425335,3060,3060,3060,3055,207
|
|
20250102,135200,956791950,3055,3060,3060,3055,101
|
|
20250102,135100,956482895,3060,3060,3060,3060,100
|
|
20250102,135000,956176895,3055,3055,3055,3055,1
|
|
20250102,134900,956173840,3055,3055,3055,3055,2
|
|
20250102,134800,956167730,3055,3055,3055,3055,105
|
|
20250102,134700,955846955,3055,3060,3060,3055,66
|
|
20250102,134600,955645000,3055,3055,3055,3055,0
|
|
20250102,134500,955645000,3055,3055,3055,3055,2
|
|
20250102,134400,955638890,3060,3055,3060,3055,99
|
|
20250102,134300,955335955,3055,3055,3055,3055,47
|
|
20250102,134200,955192370,3055,3055,3060,3055,28
|
|
20250102,134100,955106700,3050,3055,3060,3050,1300
|
|
20250102,134000,951141635,3055,3055,3055,3055,498
|
|
20250102,133900,949620245,3050,3050,3050,3050,0
|
|
20250102,133800,949620245,3050,3050,3050,3050,0
|
|
20250102,133700,949620245,3050,3055,3055,3050,13
|
|
20250102,133600,949580535,3055,3055,3055,3055,0
|
|
20250102,133500,949580535,3055,3055,3055,3055,1
|
|
20250102,133400,949577480,3050,3050,3050,3050,2
|
|
20250102,133300,949571380,3050,3050,3050,3050,0
|
|
20250102,133200,949571380,3050,3050,3050,3050,377
|
|
20250102,133100,948421530,3045,3045,3045,3045,0
|
|
20250102,133000,948421530,3045,3045,3045,3045,15
|
|
20250102,132900,948375855,3045,3045,3045,3045,256
|
|
20250102,132800,947596335,3045,3045,3050,3045,117
|
|
20250102,132700,947239700,3050,3045,3050,3045,701
|
|
20250102,132600,945101655,3045,3045,3050,3045,22
|
|
20250102,132500,945034655,3050,3045,3050,3045,304
|
|
20250102,132400,944108270,3045,3050,3050,3045,1095
|
|
20250102,132300,940769525,3050,3045,3050,3045,2020
|
|
20250102,132200,934608545,3045,3045,3045,3045,65
|
|
20250102,132100,934410620,3045,3050,3055,3045,303
|
|
20250102,132000,933486475,3050,3055,3055,3050,2035
|
|
20250102,131900,927279700,3050,3050,3050,3050,37
|
|
20250102,131800,927166850,3050,3055,3060,3050,696
|
|
20250102,131700,925042925,3055,3055,3060,3055,1358
|
|
20250102,131600,920891485,3055,3055,3060,3055,73
|
|
20250102,131500,920668145,3055,3050,3060,3050,460
|
|
20250102,131400,919264045,3055,3060,3060,3055,6012
|
|
20250102,131300,900867330,3055,3055,3055,3050,820
|
|
20250102,131200,898362240,3055,3050,3055,3050,165
|
|
20250102,131100,897858940,3050,3055,3055,3050,997
|
|
20250102,131000,894813110,3050,3050,3055,3050,213
|
|
20250102,130900,894162555,3050,3050,3050,3050,382
|
|
20250102,130800,892997455,3055,3055,3055,3055,1
|
|
20250102,130700,892994400,3050,3050,3050,3050,67
|
|
20250102,130600,892790050,3050,3050,3055,3050,1755
|
|
20250102,130500,887428545,3060,3055,3060,3050,1842
|
|
20250102,130400,881800025,3055,3055,3060,3055,343
|
|
20250102,130300,880752155,3055,3050,3055,3050,11
|
|
20250102,130200,880718555,3055,3055,3055,3055,0
|
|
20250102,130100,880718555,3055,3055,3055,3055,0
|
|
20250102,130000,880718555,3055,3065,3065,3055,21
|
|
20250102,125900,880654300,3060,3060,3065,3055,652
|
|
20250102,125800,878656010,3055,3055,3065,3050,1642
|
|
20250102,125700,873631660,3050,3050,3050,3050,0
|
|
20250102,125600,873631660,3050,3050,3050,3050,1
|
|
20250102,125500,873628610,3055,3050,3055,3050,80
|
|
20250102,125400,873384565,3050,3045,3055,3045,1427
|
|
20250102,125300,869027305,3050,3050,3050,3050,50
|
|
20250102,125200,868874805,3050,3050,3050,3050,1
|
|
20250102,125100,868871755,3050,3050,3055,3045,7
|
|
20250102,125000,868850405,3050,3050,3050,3050,910
|
|
20250102,124900,866074905,3045,3045,3045,3045,35
|
|
20250102,124800,865968330,3045,3045,3055,3045,1034
|
|
20250102,124700,862814605,3045,3045,3045,3045,229
|
|
20250102,124600,862117300,3045,3045,3045,3045,29
|
|
20250102,124500,862028995,3045,3045,3045,3045,503
|
|
20250102,124400,860497360,3045,3040,3045,3040,307
|
|
20250102,124300,859563990,3040,3050,3050,3035,6102
|
|
20250102,124200,841013230,3050,3050,3050,3050,19
|
|
20250102,124100,840955280,3050,3050,3050,3050,30
|
|
20250102,124000,840863780,3050,3050,3055,3045,1058
|
|
20250102,123900,837631875,3050,3050,3050,3045,3291
|
|
20250102,123800,827594330,3050,3050,3050,3050,3513
|
|
20250102,123700,816879680,3050,3050,3050,3050,55
|
|
20250102,123600,816711930,3050,3050,3050,3050,113
|
|
20250102,123500,816367280,3050,3050,3055,3050,980
|
|
20250102,123400,813375005,3055,3055,3055,3050,502
|
|
20250102,123300,811841400,3050,3055,3055,3050,365
|
|
20250102,123200,810726330,3055,3055,3055,3055,330
|
|
20250102,123100,809718180,3055,3055,3055,3050,332
|
|
20250102,123000,808703925,3050,3050,3050,3050,22
|
|
20250102,122900,808636825,3050,3050,3050,3050,1
|
|
20250102,122800,808633775,3045,3050,3050,3045,1000
|
|
20250102,122700,805585075,3050,3040,3050,3040,1905
|
|
20250102,122600,799774900,3040,3045,3045,3040,82
|
|
20250102,122500,799525245,3045,3035,3045,3035,855
|
|
20250102,122400,796922270,3035,3035,3035,3035,64
|
|
20250102,122300,796728030,3035,3040,3040,3035,1097
|
|
20250102,122200,793393635,3040,3040,3040,3035,64
|
|
20250102,122100,793199080,3035,3035,3040,3035,4362
|
|
20250102,122000,779945405,3035,3040,3040,3035,598
|
|
20250102,121900,778127545,3040,3040,3045,3040,286
|
|
20250102,121800,777257255,3040,3040,3040,3040,2001
|
|
20250102,121700,771174215,3040,3040,3040,3040,0
|
|
20250102,121600,771174215,3040,3040,3045,3040,145
|
|
20250102,121500,770732780,3040,3035,3040,3035,1193
|
|
20250102,121400,767106335,3035,3035,3035,3035,163
|
|
20250102,121300,766611630,3035,3035,3035,3035,85
|
|
20250102,121200,766353655,3040,3035,3040,3035,2
|
|
20250102,121100,766347580,3035,3035,3035,3035,0
|
|
20250102,121000,766347580,3035,3035,3035,3035,0
|
|
20250102,120900,766347580,3035,3035,3035,3035,20
|
|
20250102,120800,766286880,3040,3035,3040,3035,336
|
|
20250102,120700,765267115,3040,3040,3040,3040,1
|
|
20250102,120600,765264075,3035,3035,3035,3035,1
|
|
20250102,120500,765261040,3040,3035,3040,3035,74
|
|
20250102,120400,765036385,3035,3040,3040,3035,1174
|
|
20250102,120300,761467480,3040,3045,3045,3040,2901
|
|
20250102,120200,752648110,3045,3045,3045,3045,0
|
|
20250102,120100,752648110,3045,3045,3045,3045,5
|
|
20250102,120000,752632885,3045,3045,3045,3045,676
|
|
20250102,115900,750574465,3040,3040,3040,3040,0
|
|
20250102,115800,750574465,3040,3040,3040,3040,228
|
|
20250102,115700,749881345,3040,3035,3040,3035,207
|
|
20250102,115600,749252150,3035,3040,3040,3035,97
|
|
20250102,115500,748957275,3035,3035,3040,3035,394
|
|
20250102,115400,747760015,3035,3035,3040,3035,506
|
|
20250102,115300,746221880,3035,3040,3040,3035,323
|
|
20250102,115200,745239970,3040,3035,3040,3035,140
|
|
20250102,115100,744815060,3035,3045,3045,3035,2375
|
|
20250102,115000,737595060,3040,3040,3040,3040,3
|
|
20250102,114900,737585940,3040,3040,3040,3040,64
|
|
20250102,114800,737391380,3040,3035,3040,3035,1395
|
|
20250102,114700,733151290,3035,3035,3035,3035,185
|
|
20250102,114600,732589815,3035,3035,3035,3035,901
|
|
20250102,114500,729855280,3035,3040,3040,3035,31
|
|
20250102,114400,729761095,3040,3040,3040,3040,381
|
|
20250102,114300,728602855,3040,3040,3040,3040,0
|
|
20250102,114200,728602855,3040,3040,3040,3040,0
|
|
20250102,114100,728602855,3040,3040,3040,3040,20
|
|
20250102,114000,728542055,3040,3045,3045,3040,3
|
|
20250102,113900,728532925,3040,3050,3050,3040,1002
|
|
20250102,113800,725486825,3050,3040,3050,3040,11
|
|
20250102,113700,725453375,3055,3040,3055,3040,2132
|
|
20250102,113600,718955850,3040,3040,3050,3040,3003
|
|
20250102,113500,709796735,3050,3045,3050,3045,20
|
|
20250102,113400,709735740,3040,3045,3045,3040,14
|
|
20250102,113300,709693130,3045,3045,3050,3045,138
|
|
20250102,113200,709272870,3045,3045,3045,3045,191
|
|
20250102,113100,708691275,3045,3045,3045,3045,78
|
|
20250102,113000,708453765,3045,3045,3050,3045,3036
|
|
20250102,112900,699209140,3045,3045,3050,3045,368
|
|
20250102,112800,698086820,3045,3045,3045,3045,1609
|
|
20250102,112700,693187415,3040,3040,3040,3040,23
|
|
20250102,112600,693117495,3040,3035,3045,3035,762
|
|
20250102,112500,690801495,3040,3040,3040,3035,8370
|
|
20250102,112400,665381695,3030,3035,3035,3030,2
|
|
20250102,112300,665375630,3040,3030,3040,3030,1011
|
|
20250102,112200,662309155,3030,3030,3030,3030,18
|
|
20250102,112100,662254615,3030,3030,3030,3030,433
|
|
20250102,112000,660942625,3030,3030,3030,3030,306
|
|
20250102,111900,660015445,3030,3030,3030,3030,1083
|
|
20250102,111800,656733955,3030,3025,3030,3025,110
|
|
20250102,111700,656400955,3030,3030,3035,3030,9100
|
|
20250102,111600,628827950,3030,3035,3040,3030,5923
|
|
20250102,111500,610853675,3035,3040,3040,3035,7147
|
|
20250102,111400,589130235,3040,3045,3050,3040,7546
|
|
20250102,111300,566152655,3045,3045,3050,3045,630
|
|
20250102,111200,564234055,3050,3055,3055,3050,419
|
|
20250102,111100,562956100,3055,3050,3055,3050,26
|
|
20250102,111000,562876795,3055,3050,3055,3050,811
|
|
20250102,110900,560402635,3050,3050,3050,3050,6
|
|
20250102,110800,560384335,3050,3050,3050,3045,12
|
|
20250102,110700,560347740,3050,3045,3050,3045,1910
|
|
20250102,110600,554530605,3045,3045,3045,3045,69
|
|
20250102,110500,554320500,3045,3045,3045,3045,23
|
|
20250102,110400,554250465,3050,3045,3050,3045,2
|
|
20250102,110300,554244370,3045,3050,3050,3045,8008
|
|
20250102,110200,529828245,3050,3060,3060,3050,7531
|
|
20250102,110100,506821735,3060,3060,3060,3060,600
|
|
20250102,110000,504985735,3055,3045,3055,3045,2813
|
|
20250102,105900,496393520,3045,3050,3055,3045,536
|
|
20250102,105800,494759110,3050,3055,3055,3050,72
|
|
20250102,105700,494539160,3060,3055,3060,3050,807
|
|
20250102,105600,492072610,3050,3050,3055,3050,1403
|
|
20250102,105500,487792485,3045,3045,3055,3045,675
|
|
20250102,105400,485732910,3050,3050,3050,3045,130
|
|
20250102,105300,485336415,3050,3050,3050,3050,50
|
|
20250102,105200,485183915,3050,3040,3050,3040,1170
|
|
20250102,105100,481621270,3045,3040,3045,3035,2695
|
|
20250102,105000,473428860,3035,3030,3035,3030,281
|
|
20250102,104900,472576460,3030,3035,3035,3030,689
|
|
20250102,104800,470485860,3035,3040,3040,3035,1309
|
|
20250102,104700,466511505,3040,3040,3040,3040,170
|
|
20250102,104600,465994705,3040,3040,3045,3040,115
|
|
20250102,104500,465644855,3040,3035,3040,3035,875
|
|
20250102,104400,462984890,3040,3040,3040,3035,125
|
|
20250102,104300,462604915,3040,3035,3040,3035,888
|
|
20250102,104200,459908240,3040,3045,3045,3035,7296
|
|
20250102,104100,437712895,3045,3045,3050,3045,114
|
|
20250102,104000,437365750,3045,3040,3050,3040,235
|
|
20250102,103900,436650435,3040,3045,3045,3040,1313
|
|
20250102,103800,432652360,3045,3045,3045,3045,197
|
|
20250102,103700,432052495,3045,3050,3050,3045,82
|
|
20250102,103600,431802795,3050,3050,3050,3045,1136
|
|
20250102,103500,428341045,3050,3050,3050,3050,151
|
|
20250102,103400,427880495,3050,3050,3055,3045,10692
|
|
20250102,103300,395305370,3055,3055,3055,3050,3803
|
|
20250102,103200,383693740,3060,3060,3060,3060,295
|
|
20250102,103100,382791040,3060,3055,3065,3055,830
|
|
20250102,103000,380251245,3050,3060,3065,3050,2896
|
|
20250102,102900,371394985,3060,3055,3060,3055,1594
|
|
20250102,102800,366518810,3055,3055,3060,3055,3898
|
|
20250102,102700,354601720,3055,3060,3070,3050,7023
|
|
20250102,102600,333147810,3060,3060,3060,3060,3451
|
|
20250102,102500,322587750,3065,3060,3065,3060,31
|
|
20250102,102400,322492755,3060,3065,3065,3050,1733
|
|
20250102,102300,317199395,3065,3050,3070,3050,5517
|
|
20250102,102200,300331425,3045,3045,3060,3045,6939
|
|
20250102,102100,279162790,3040,3040,3050,3035,2374
|
|
20250102,102000,271935790,3035,3030,3045,3030,3104
|
|
20250102,101900,262499760,3030,3035,3035,3030,554
|
|
20250102,101800,260818385,3035,3035,3040,3035,1021
|
|
20250102,101700,257717090,3035,3030,3035,3030,494
|
|
20250102,101600,256219330,3030,3025,3035,3020,3499
|
|
20250102,101500,245631950,3020,3020,3020,3015,293
|
|
20250102,101400,244748355,3020,3015,3025,3015,1802
|
|
20250102,101300,239306350,3010,3010,3025,3000,5054
|
|
20250102,101200,224083005,3010,3000,3015,3000,1039
|
|
20250102,101100,220955860,3000,3010,3010,3000,281
|
|
20250102,101000,220111460,3000,3000,3010,3000,1371
|
|
20250102,100900,215998270,3000,3000,3010,3000,1722
|
|
20250102,100800,210826995,3000,2990,3000,2985,9725
|
|
20250102,100700,181745345,2990,2985,2990,2980,734
|
|
20250102,100600,179552145,2985,2985,2985,2965,14822
|
|
20250102,100500,135424130,2980,2995,2995,2980,1696
|
|
20250102,100400,130353345,2995,2990,3005,2960,8367
|
|
20250102,100300,105415355,2990,3010,3015,2990,4446
|
|
20250102,100200,92069685,3010,3010,3015,3000,14355
|
|
20250102,100100,48979560,3015,3005,3015,3000,5680
|
|
20250102,100000,31915520,3015,3030,3030,3000,10545
|