577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,183400,4892630450,3340,3340,3340,3340,41788
|
|
20250113,183300,4892630450,3340,3340,3340,3340,0
|
|
20250113,183200,4892630450,3340,3340,3340,3340,0
|
|
20250113,183100,4892630450,3340,3340,3340,3340,0
|
|
20250113,183000,4892630450,3340,3340,3340,3340,0
|
|
20250113,182900,4892630450,3340,3340,3340,3340,0
|
|
20250113,182800,4892630450,3340,3340,3340,3340,0
|
|
20250113,182700,4892630450,3340,3340,3340,3340,0
|
|
20250113,182600,4892630450,3340,3340,3340,3340,0
|
|
20250113,182500,4892630450,3340,3340,3340,3340,0
|
|
20250113,182400,4892630450,3340,3340,3340,3340,0
|
|
20250113,182300,4892630450,3340,3340,3340,3340,0
|
|
20250113,182200,4892630450,3340,3340,3340,3340,0
|
|
20250113,182100,4892630450,3340,3340,3340,3340,0
|
|
20250113,182000,4892630450,3340,3340,3340,3340,0
|
|
20250113,181900,4892630450,3340,3340,3340,3340,0
|
|
20250113,181800,4892630450,3340,3340,3340,3340,0
|
|
20250113,181700,4892630450,3340,3340,3340,3340,0
|
|
20250113,181600,4892630450,3340,3340,3340,3340,0
|
|
20250113,181500,4892630450,3340,3340,3340,3340,0
|
|
20250113,181400,4892630450,3340,3340,3340,3340,0
|
|
20250113,181300,4892630450,3340,3340,3340,3340,0
|
|
20250113,181200,4892630450,3340,3340,3340,3340,0
|
|
20250113,181100,4892630450,3340,3340,3340,3340,0
|
|
20250113,181000,4892630450,3340,3340,3340,3340,0
|
|
20250113,180900,4892630450,3340,3340,3340,3340,0
|
|
20250113,180800,4892630450,3340,3340,3340,3340,0
|
|
20250113,180700,4892630450,3340,3340,3340,3340,0
|
|
20250113,180600,4892630450,3340,3340,3340,3340,0
|
|
20250113,180500,4892630450,3340,3340,3340,3340,0
|
|
20250113,180400,4892630450,3340,3340,3340,3340,41788
|
|
20250113,180300,4892630450,3340,3340,3340,3340,0
|
|
20250113,180200,4892630450,3340,3340,3340,3340,0
|
|
20250113,180100,4892630450,3340,3340,3340,3340,0
|
|
20250113,180000,4892630450,3340,3340,3340,3340,0
|
|
20250113,175900,4892630450,3340,3340,3340,3340,0
|
|
20250113,175800,4892630450,3340,3340,3340,3340,0
|
|
20250113,175700,4892630450,3340,3340,3340,3340,0
|
|
20250113,175600,4892630450,3340,3340,3340,3340,0
|
|
20250113,175500,4892630450,3340,3340,3340,3340,0
|
|
20250113,175400,4892630450,3340,3340,3340,3340,0
|
|
20250113,175300,4892630450,3340,3340,3340,3340,0
|
|
20250113,175200,4892630450,3340,3340,3340,3340,0
|
|
20250113,175100,4892630450,3340,3340,3340,3340,0
|
|
20250113,175000,4892630450,3340,3340,3340,3340,0
|
|
20250113,174900,4892630450,3340,3340,3340,3340,0
|
|
20250113,174800,4892630450,3340,3340,3340,3340,0
|
|
20250113,174700,4892630450,3340,3340,3340,3340,0
|
|
20250113,174600,4892630450,3340,3340,3340,3340,0
|
|
20250113,174500,4892630450,3340,3340,3340,3340,0
|
|
20250113,174400,4892630450,3340,3340,3340,3340,0
|
|
20250113,174300,4892630450,3340,3340,3340,3340,0
|
|
20250113,174200,4892630450,3340,3340,3340,3340,0
|
|
20250113,174100,4892630450,3340,3340,3340,3340,0
|
|
20250113,174000,4892630450,3340,3340,3340,3340,0
|
|
20250113,173900,4892630450,3340,3340,3340,3340,0
|
|
20250113,173800,4892630450,3340,3340,3340,3340,0
|
|
20250113,173700,4892630450,3340,3340,3340,3340,0
|
|
20250113,173600,4892630450,3340,3340,3340,3340,0
|
|
20250113,173500,4892630450,3340,3340,3340,3340,0
|
|
20250113,173400,4892630450,3340,3340,3340,3340,41788
|
|
20250113,173300,4892630450,3340,3340,3340,3340,0
|
|
20250113,173200,4892630450,3340,3340,3340,3340,0
|
|
20250113,173100,4892630450,3340,3340,3340,3340,0
|
|
20250113,173000,4892630450,3340,3340,3340,3340,0
|
|
20250113,172900,4892630450,3340,3340,3340,3340,0
|
|
20250113,172800,4892630450,3340,3340,3340,3340,0
|
|
20250113,172700,4892630450,3340,3340,3340,3340,0
|
|
20250113,172600,4892630450,3340,3340,3340,3340,0
|
|
20250113,172500,4892630450,3340,3340,3340,3340,0
|
|
20250113,172400,4892630450,3340,3340,3340,3340,0
|
|
20250113,172300,4892630450,3340,3340,3340,3340,0
|
|
20250113,172200,4892630450,3340,3340,3340,3340,0
|
|
20250113,172100,4892630450,3340,3340,3340,3340,0
|
|
20250113,172000,4892630450,3340,3340,3340,3340,0
|
|
20250113,171900,4892630450,3340,3340,3340,3340,0
|
|
20250113,171800,4892630450,3340,3340,3340,3340,0
|
|
20250113,171700,4892630450,3340,3340,3340,3340,0
|
|
20250113,171600,4892630450,3340,3340,3340,3340,0
|
|
20250113,171500,4892630450,3340,3340,3340,3340,0
|
|
20250113,171400,4892630450,3340,3340,3340,3340,0
|
|
20250113,171300,4892630450,3340,3340,3340,3340,0
|
|
20250113,171200,4892630450,3340,3340,3340,3340,0
|
|
20250113,171100,4892630450,3340,3340,3340,3340,0
|
|
20250113,171000,4892630450,3340,3340,3340,3340,0
|
|
20250113,170900,4892630450,3340,3340,3340,3340,0
|
|
20250113,170800,4892630450,3340,3340,3340,3340,0
|
|
20250113,170700,4892630450,3340,3340,3340,3340,0
|
|
20250113,170600,4892630450,3340,3340,3340,3340,0
|
|
20250113,170500,4892630450,3340,3340,3340,3340,0
|
|
20250113,170400,4892630450,3340,3340,3340,3340,41788
|
|
20250113,170300,4892630450,3340,3340,3340,3340,0
|
|
20250113,170200,4892630450,3340,3340,3340,3340,0
|
|
20250113,170100,4892630450,3340,3340,3340,3340,0
|
|
20250113,170000,4892630450,3340,3340,3340,3340,0
|
|
20250113,165900,4892630450,3340,3340,3340,3340,0
|
|
20250113,165800,4892630450,3340,3340,3340,3340,0
|
|
20250113,165700,4892630450,3340,3340,3340,3340,0
|
|
20250113,165600,4892630450,3340,3340,3340,3340,0
|
|
20250113,165500,4892630450,3340,3340,3340,3340,0
|
|
20250113,165400,4892630450,3340,3340,3340,3340,0
|
|
20250113,165300,4892630450,3340,3340,3340,3340,0
|
|
20250113,165200,4892630450,3340,3340,3340,3340,0
|
|
20250113,165100,4892630450,3340,3340,3340,3340,0
|
|
20250113,165000,4892630450,3340,3340,3340,3340,0
|
|
20250113,164900,4892630450,3340,3340,3340,3340,0
|
|
20250113,164800,4892630450,3340,3340,3340,3340,0
|
|
20250113,164700,4892630450,3340,3340,3340,3340,0
|
|
20250113,164600,4892630450,3340,3340,3340,3340,0
|
|
20250113,164500,4892630450,3340,3340,3340,3340,0
|
|
20250113,164400,4892630450,3340,3340,3340,3340,0
|
|
20250113,164300,4892630450,3340,3340,3340,3340,0
|
|
20250113,164200,4892630450,3340,3340,3340,3340,0
|
|
20250113,164100,4892630450,3340,3340,3340,3340,0
|
|
20250113,164000,4892630450,3340,3340,3340,3340,0
|
|
20250113,163900,4892630450,3340,3340,3340,3340,0
|
|
20250113,163800,4892630450,3340,3340,3340,3340,0
|
|
20250113,163700,4892630450,3340,3340,3340,3340,0
|
|
20250113,163600,4892630450,3340,3340,3340,3340,0
|
|
20250113,163500,4892630450,3340,3340,3340,3340,0
|
|
20250113,163400,4892630450,3340,3340,3340,3340,41788
|
|
20250113,163300,4892630450,3340,3340,3340,3340,0
|
|
20250113,163200,4892630450,3340,3340,3340,3340,0
|
|
20250113,163100,4892630450,3340,3340,3340,3340,0
|
|
20250113,163000,4892630450,3340,3340,3340,3340,0
|
|
20250113,162900,4892630450,3340,3340,3340,3340,0
|
|
20250113,162800,4892630450,3340,3340,3340,3340,0
|
|
20250113,162700,4892630450,3340,3340,3340,3340,0
|
|
20250113,162600,4892630450,3340,3340,3340,3340,0
|
|
20250113,162500,4892630450,3340,3340,3340,3340,0
|
|
20250113,162400,4892630450,3340,3340,3340,3340,0
|
|
20250113,162300,4892630450,3340,3340,3340,3340,0
|
|
20250113,162200,4892630450,3340,3340,3340,3340,0
|
|
20250113,162100,4892630450,3340,3340,3340,3340,0
|
|
20250113,162000,4892630450,3340,3340,3340,3340,0
|
|
20250113,161900,4892630450,3340,3340,3340,3340,0
|
|
20250113,161800,4892630450,3340,3340,3340,3340,0
|
|
20250113,161700,4892630450,3340,3340,3340,3340,0
|
|
20250113,161600,4892630450,3340,3340,3340,3340,0
|
|
20250113,161500,4892630450,3340,3340,3340,3340,0
|
|
20250113,161400,4892630450,3340,3340,3340,3340,0
|
|
20250113,161300,4892630450,3340,3340,3340,3340,0
|
|
20250113,161200,4892630450,3340,3340,3340,3340,0
|
|
20250113,161100,4892630450,3340,3340,3340,3340,0
|
|
20250113,161000,4892630450,3340,3340,3340,3340,0
|
|
20250113,160900,4892630450,3340,3340,3340,3340,0
|
|
20250113,160800,4892630450,3340,3340,3340,3340,0
|
|
20250113,160700,4892630450,3340,3340,3340,3340,0
|
|
20250113,160600,4892630450,3340,3340,3340,3340,0
|
|
20250113,160500,4892630450,3340,3340,3340,3340,0
|
|
20250113,160400,4892630450,3340,3340,3340,3340,41788
|
|
20250113,160300,4892630450,3340,3340,3340,3340,0
|
|
20250113,160200,4892630450,3340,3340,3340,3340,0
|
|
20250113,160100,4892630450,3340,3340,3340,3340,0
|
|
20250113,160000,4892630450,3340,3340,3340,3340,0
|
|
20250113,155900,4892630450,3340,3340,3340,3340,0
|
|
20250113,155800,4892630450,3340,3340,3340,3340,0
|
|
20250113,155700,4892630450,3340,3340,3340,3340,0
|
|
20250113,155600,4892630450,3340,3340,3340,3340,0
|
|
20250113,155500,4892630450,3340,3340,3340,3340,0
|
|
20250113,155400,4892630450,3340,3340,3340,3340,0
|
|
20250113,155300,4892630450,3340,3340,3340,3340,0
|
|
20250113,155200,4892630450,3340,3340,3340,3340,0
|
|
20250113,155100,4892630450,3340,3340,3340,3340,0
|
|
20250113,155000,4892630450,3340,3340,3340,3340,0
|
|
20250113,154900,4892630450,3340,3340,3340,3340,0
|
|
20250113,154800,4892630450,3340,3340,3340,3340,0
|
|
20250113,154700,4892630450,3340,3340,3340,3340,0
|
|
20250113,154600,4892630450,3340,3340,3340,3340,0
|
|
20250113,154500,4892630450,3340,3340,3340,3340,0
|
|
20250113,154400,4892630450,3340,3340,3340,3340,0
|
|
20250113,154300,4892630450,3340,3340,3340,3340,0
|
|
20250113,154200,4892630450,3340,3340,3340,3340,0
|
|
20250113,154100,4892630450,3340,3340,3340,3340,0
|
|
20250113,154000,4892630450,3340,3340,3340,3340,0
|
|
20250113,153900,4892630450,3340,3340,3340,3340,0
|
|
20250113,153800,4892630450,3340,3340,3340,3340,0
|
|
20250113,153700,4892630450,3340,3340,3340,3340,0
|
|
20250113,153600,4892630450,3340,3340,3340,3340,0
|
|
20250113,153500,4892630450,3340,3340,3340,3340,0
|
|
20250113,153400,4892630450,3340,3340,3340,3340,41788
|
|
20250113,153300,4892630450,3340,3340,3340,3340,0
|
|
20250113,153200,4892630450,3340,3340,3340,3340,0
|
|
20250113,153100,4892630450,3340,3340,3340,3340,0
|
|
20250113,153000,4892630450,3340,3340,3340,3340,41788
|
|
20250113,152900,4753058530,3340,3340,3340,3340,0
|
|
20250113,152800,4753058530,3340,3340,3340,3340,0
|
|
20250113,152700,4753058530,3340,3340,3340,3340,0
|
|
20250113,152600,4753058530,3340,3340,3340,3340,0
|
|
20250113,152500,4753058530,3340,3340,3340,3340,0
|
|
20250113,152400,4753058530,3340,3340,3340,3340,0
|
|
20250113,152300,4753058530,3340,3340,3340,3340,0
|
|
20250113,152200,4753058530,3340,3340,3340,3340,0
|
|
20250113,152100,4753058530,3340,3340,3340,3340,0
|
|
20250113,152000,4753058530,3340,3340,3340,3340,0
|
|
20250113,151900,4753058530,3340,3335,3340,3330,5139
|
|
20250113,151800,4735917270,3340,3335,3340,3330,5373
|
|
20250113,151700,4717996950,3335,3335,3340,3330,3962
|
|
20250113,151600,4704779260,3330,3330,3340,3330,3155
|
|
20250113,151500,4694256485,3340,3330,3340,3330,1979
|
|
20250113,151400,4687647505,3340,3330,3340,3330,7114
|
|
20250113,151300,4663939060,3330,3335,3335,3330,1885
|
|
20250113,151200,4657661045,3340,3335,3340,3335,3236
|
|
20250113,151100,4646868905,3335,3335,3335,3330,1408
|
|
20250113,151000,4642175175,3335,3335,3335,3335,30
|
|
20250113,150900,4642075125,3335,3330,3335,3330,2912
|
|
20250113,150800,4632371410,3335,3340,3340,3335,3077
|
|
20250113,150700,4622109565,3340,3340,3340,3340,150
|
|
20250113,150600,4621608565,3340,3335,3340,3335,2973
|
|
20250113,150500,4611682575,3335,3335,3345,3335,1506
|
|
20250113,150400,4606657245,3340,3335,3340,3330,4456
|
|
20250113,150300,4591794960,3335,3330,3335,3330,31
|
|
20250113,150200,4591691725,3325,3330,3335,3325,1158
|
|
20250113,150100,4587839520,3335,3335,3335,3330,6792
|
|
20250113,150000,4565218435,3335,3330,3335,3330,1388
|
|
20250113,145900,4560593705,3330,3335,3340,3330,7694
|
|
20250113,145800,4534964600,3335,3340,3340,3335,3949
|
|
20250113,145700,4521794430,3340,3340,3340,3335,563
|
|
20250113,145600,4519914160,3335,3340,3340,3335,4243
|
|
20250113,145500,4505752715,3335,3335,3335,3335,815
|
|
20250113,145400,4503034690,3335,3335,3335,3335,8037
|
|
20250113,145300,4476231295,3330,3330,3330,3330,0
|
|
20250113,145200,4476231295,3330,3325,3330,3325,789
|
|
20250113,145100,4473606435,3330,3330,3330,3330,1214
|
|
20250113,145000,4469563815,3335,3330,3335,3330,140
|
|
20250113,144900,4469097610,3330,3330,3330,3325,3337
|
|
20250113,144800,4457999575,3335,3330,3335,3330,124
|
|
20250113,144700,4457586405,3330,3325,3330,3325,4290
|
|
20250113,144600,4443315710,3325,3330,3330,3325,1772
|
|
20250113,144500,4437418810,3330,3330,3330,3325,1001
|
|
20250113,144400,4434085630,3330,3325,3330,3325,6971
|
|
20250113,144300,4410906485,3330,3330,3330,3330,310
|
|
20250113,144200,4409874185,3330,3325,3330,3325,319
|
|
20250113,144100,4408812835,3325,3325,3330,3325,1517
|
|
20250113,144000,4403768650,3325,3330,3330,3325,3978
|
|
20250113,143900,4390536655,3335,3330,3335,3330,3490
|
|
20250113,143800,4378914930,3330,3335,3335,3325,4733
|
|
20250113,143700,4363155065,3325,3330,3330,3325,15805
|
|
20250113,143600,4310584465,3330,3330,3330,3330,111
|
|
20250113,143500,4310214835,3330,3335,3335,3330,17945
|
|
20250113,143400,4250448845,3335,3335,3335,3335,5664
|
|
20250113,143300,4231559405,3335,3335,3345,3335,1554
|
|
20250113,143200,4226376735,3335,3335,3335,3335,0
|
|
20250113,143100,4226376735,3335,3335,3335,3335,158
|
|
20250113,143000,4225849805,3345,3340,3345,3335,7712
|
|
20250113,142900,4200125080,3340,3340,3340,3335,9975
|
|
20250113,142800,4166811095,3345,3340,3345,3340,755
|
|
20250113,142700,4164288895,3345,3345,3350,3345,216
|
|
20250113,142600,4163566360,3345,3345,3345,3345,47
|
|
20250113,142500,4163409145,3355,3355,3355,3355,0
|
|
20250113,142400,4163409145,3355,3355,3355,3355,1073
|
|
20250113,142300,4159809230,3355,3355,3355,3355,668
|
|
20250113,142200,4157568090,3355,3350,3355,3350,2396
|
|
20250113,142100,4149535430,3350,3345,3350,3340,1505
|
|
20250113,142000,4144507595,3345,3345,3345,3345,3
|
|
20250113,141900,4144497560,3345,3345,3345,3345,548
|
|
20250113,141800,4142664500,3345,3345,3345,3345,841
|
|
20250113,141700,4139851355,3345,3345,3345,3345,686
|
|
20250113,141600,4137556685,3345,3350,3350,3345,125
|
|
20250113,141500,4137138435,3345,3345,3345,3345,1237
|
|
20250113,141400,4133000670,3340,3340,3340,3340,460
|
|
20250113,141300,4131464270,3350,3345,3350,3345,236
|
|
20250113,141200,4130674770,3345,3345,3345,3340,2916
|
|
20250113,141100,4120932005,3350,3345,3350,3345,143
|
|
20250113,141000,4120453665,3345,3345,3345,3345,3
|
|
20250113,140900,4120443630,3345,3345,3345,3345,0
|
|
20250113,140800,4120443630,3345,3345,3345,3345,90
|
|
20250113,140700,4120142580,3340,3345,3345,3340,1345
|
|
20250113,140600,4115645335,3345,3350,3350,3345,3404
|
|
20250113,140500,4104258930,3350,3345,3350,3345,462
|
|
20250113,140400,4102713480,3345,3345,3345,3345,500
|
|
20250113,140300,4101040980,3350,3345,3350,3345,121
|
|
20250113,140200,4100636085,3345,3345,3345,3345,800
|
|
20250113,140100,4097960085,3345,3345,3345,3345,1500
|
|
20250113,140000,4092942585,3345,3345,3345,3345,2203
|
|
20250113,135900,4085573550,3345,3345,3345,3345,402
|
|
20250113,135800,4084228860,3345,3345,3345,3345,430
|
|
20250113,135700,4082790510,3350,3350,3350,3345,357
|
|
20250113,135600,4081596225,3345,3350,3350,3345,1620
|
|
20250113,135500,4076173325,3350,3350,3350,3350,46
|
|
20250113,135400,4076019225,3345,3350,3350,3345,43
|
|
20250113,135300,4075875340,3350,3350,3350,3350,0
|
|
20250113,135200,4075875340,3350,3350,3350,3350,1372
|
|
20250113,135100,4071279140,3350,3350,3350,3350,220
|
|
20250113,135000,4070542140,3350,3350,3350,3350,9
|
|
20250113,134900,4070511990,3345,3345,3345,3345,250
|
|
20250113,134800,4069675740,3350,3350,3350,3350,0
|
|
20250113,134700,4069675740,3350,3345,3350,3345,52
|
|
20250113,134600,4069501550,3345,3345,3345,3345,200
|
|
20250113,134500,4068832550,3350,3350,3350,3350,360
|
|
20250113,134400,4067626550,3350,3350,3350,3350,2
|
|
20250113,134300,4067619850,3345,3345,3350,3345,220
|
|
20250113,134200,4066883850,3345,3345,3345,3345,0
|
|
20250113,134100,4066883850,3345,3340,3345,3340,3423
|
|
20250113,134000,4055434415,3340,3340,3340,3335,15930
|
|
20250113,133900,4002229215,3340,3340,3340,3340,504
|
|
20250113,133800,4000545855,3340,3340,3340,3340,20
|
|
20250113,133700,4000479055,3340,3345,3345,3340,523
|
|
20250113,133600,3998731320,3345,3345,3345,3345,2
|
|
20250113,133500,3998724630,3340,3340,3340,3340,0
|
|
20250113,133400,3998724630,3340,3340,3340,3340,54
|
|
20250113,133300,3998544270,3340,3340,3340,3340,0
|
|
20250113,133200,3998544270,3340,3340,3340,3340,5372
|
|
20250113,133100,3980601790,3345,3345,3345,3345,73
|
|
20250113,133000,3980357605,3350,3350,3350,3350,84
|
|
20250113,132900,3980076205,3345,3345,3345,3345,184
|
|
20250113,132800,3979460725,3345,3345,3345,3345,29
|
|
20250113,132700,3979363720,3345,3345,3345,3345,0
|
|
20250113,132600,3979363720,3345,3340,3345,3335,614
|
|
20250113,132500,3977315390,3340,3340,3340,3340,3
|
|
20250113,132400,3977305370,3340,3340,3340,3340,1119
|
|
20250113,132300,3973567910,3340,3340,3340,3340,3100
|
|
20250113,132200,3963213910,3345,3345,3345,3345,10
|
|
20250113,132100,3963180460,3345,3345,3345,3345,1522
|
|
20250113,132000,3958089370,3345,3345,3345,3345,42
|
|
20250113,131900,3957948880,3350,3340,3350,3340,4212
|
|
20250113,131800,3943857765,3345,3345,3345,3340,2445
|
|
20250113,131700,3935680255,3345,3345,3345,3345,426
|
|
20250113,131600,3934255285,3350,3350,3350,3350,28
|
|
20250113,131500,3934161485,3350,3345,3355,3345,1350
|
|
20250113,131400,3929640155,3345,3345,3345,3345,56
|
|
20250113,131300,3929452835,3360,3360,3360,3360,0
|
|
20250113,131200,3929452835,3360,3360,3360,3360,10
|
|
20250113,131100,3929419235,3365,3365,3365,3360,137
|
|
20250113,131000,3928958645,3365,3360,3365,3360,600
|
|
20250113,130900,3926940145,3350,3350,3355,3350,754
|
|
20250113,130800,3924414240,3365,3365,3365,3350,163
|
|
20250113,130700,3923867805,3365,3365,3365,3365,21
|
|
20250113,130600,3923797140,3365,3355,3365,3355,6632
|
|
20250113,130500,3901497995,3355,3355,3355,3355,188
|
|
20250113,130400,3900867255,3355,3345,3355,3345,2
|
|
20250113,130300,3900860555,3340,3340,3350,3340,843
|
|
20250113,130200,3898044835,3355,3355,3355,3355,0
|
|
20250113,130100,3898044835,3355,3350,3360,3340,10016
|
|
20250113,130000,3864545950,3360,3360,3360,3360,46
|
|
20250113,125900,3864391390,3360,3360,3360,3360,1857
|
|
20250113,125800,3858151870,3360,3360,3360,3360,8
|
|
20250113,125700,3858124990,3360,3365,3365,3350,1684
|
|
20250113,125600,3852479215,3365,3370,3370,3365,21
|
|
20250113,125500,3852408470,3370,3350,3370,3350,2017
|
|
20250113,125400,3845624895,3365,3365,3365,3350,1013
|
|
20250113,125300,3842216300,3350,3355,3365,3345,7220
|
|
20250113,125200,3817978950,3355,3350,3355,3350,1362
|
|
20250113,125100,3813414440,3355,3360,3360,3355,377
|
|
20250113,125000,3812149390,3360,3360,3360,3350,567
|
|
20250113,124900,3810244570,3350,3355,3360,3350,979
|
|
20250113,124800,3806960145,3355,3350,3355,3350,228
|
|
20250113,124700,3806195855,3350,3350,3350,3350,445
|
|
20250113,124600,3804705105,3350,3350,3350,3350,555
|
|
20250113,124500,3802845855,3350,3350,3350,3350,199
|
|
20250113,124400,3802179205,3350,3335,3350,3335,12902
|
|
20250113,124300,3759073260,3335,3335,3335,3335,4315
|
|
20250113,124200,3744682735,3335,3340,3340,3335,3828
|
|
20250113,124100,3731905240,3340,3340,3340,3340,470
|
|
20250113,124000,3730335440,3340,3345,3345,3340,429
|
|
20250113,123900,3728901580,3345,3345,3345,3345,0
|
|
20250113,123800,3728901580,3345,3340,3345,3340,103
|
|
20250113,123700,3728557550,3335,3335,3335,3335,1425
|
|
20250113,123600,3723805175,3335,3345,3345,3335,2254
|
|
20250113,123500,3716279730,3345,3340,3345,3340,2202
|
|
20250113,123400,3708923080,3340,3350,3350,3340,1402
|
|
20250113,123300,3704236380,3350,3340,3350,3340,9137
|
|
20250113,123200,3673647145,3345,3340,3345,3340,920
|
|
20250113,123100,3670574245,3345,3340,3345,3340,211
|
|
20250113,123000,3669868455,3345,3340,3345,3340,661
|
|
20250113,122900,3667659460,3335,3340,3340,3335,881
|
|
20250113,122800,3664716940,3340,3340,3340,3340,1010
|
|
20250113,122700,3661343540,3335,3340,3340,3335,227
|
|
20250113,122600,3660585365,3340,3340,3340,3335,2669
|
|
20250113,122500,3651672370,3340,3335,3340,3330,883
|
|
20250113,122400,3648729980,3335,3335,3335,3335,524
|
|
20250113,122300,3646982440,3335,3340,3340,3335,1463
|
|
20250113,122200,3642100620,3335,3345,3345,3335,629
|
|
20250113,122100,3640002275,3345,3340,3345,3335,2957
|
|
20250113,122000,3630129730,3345,3340,3345,3340,765
|
|
20250113,121900,3627572165,3340,3340,3340,3340,1047
|
|
20250113,121800,3624075185,3340,3335,3340,3335,2
|
|
20250113,121700,3624068510,3335,3335,3335,3335,52
|
|
20250113,121600,3623895090,3335,3335,3335,3335,75
|
|
20250113,121500,3623644965,3335,3335,3335,3335,704
|
|
20250113,121400,3621297125,3335,3335,3335,3335,79
|
|
20250113,121300,3621033660,3335,3335,3335,3335,133
|
|
20250113,121200,3620590105,3335,3335,3335,3335,667
|
|
20250113,121100,3618365660,3335,3340,3340,3335,4287
|
|
20250113,121000,3604055710,3345,3345,3345,3345,65
|
|
20250113,120900,3603838285,3345,3345,3345,3345,418
|
|
20250113,120800,3602440075,3345,3345,3345,3345,2310
|
|
20250113,120700,3594713125,3345,3335,3345,3335,10130
|
|
20250113,120600,3560834975,3335,3330,3335,3330,190
|
|
20250113,120500,3560201825,3330,3335,3335,3330,1234
|
|
20250113,120400,3556092495,3330,3335,3335,3330,72
|
|
20250113,120300,3555852585,3335,3325,3335,3325,119
|
|
20250113,120200,3555456900,3330,3325,3330,3325,646
|
|
20250113,120100,3553305965,3325,3325,3325,3325,805
|
|
20250113,120000,3550629340,3330,3330,3330,3330,1
|
|
20250113,115900,3550626010,3325,3320,3325,3320,621
|
|
20250113,115800,3548562190,3320,3325,3325,3320,2198
|
|
20250113,115700,3541258840,3325,3330,3330,3325,320
|
|
20250113,115600,3540194740,3325,3325,3325,3325,268
|
|
20250113,115500,3539303640,3330,3330,3335,3330,358
|
|
20250113,115400,3538111380,3330,3330,3330,3330,0
|
|
20250113,115300,3538111380,3330,3330,3330,3330,50
|
|
20250113,115200,3537944880,3320,3320,3320,3320,0
|
|
20250113,115100,3537944880,3320,3325,3325,3320,1409
|
|
20250113,115000,3533266930,3325,3325,3325,3325,0
|
|
20250113,114900,3533266930,3325,3325,3325,3325,211
|
|
20250113,114800,3532565355,3320,3320,3320,3320,170
|
|
20250113,114700,3532000955,3325,3325,3325,3325,171
|
|
20250113,114600,3531432380,3325,3320,3325,3320,827
|
|
20250113,114500,3528686735,3320,3320,3320,3320,800
|
|
20250113,114400,3526030735,3320,3320,3340,3320,9138
|
|
20250113,114300,3495692535,3320,3320,3340,3320,1352
|
|
20250113,114200,3491203875,3340,3340,3340,3340,1
|
|
20250113,114100,3491200535,3335,3340,3340,3335,9
|
|
20250113,114000,3491170515,3320,3320,3320,3320,100
|
|
20250113,113900,3490838515,3340,3340,3340,3320,17
|
|
20250113,113800,3490782035,3320,3320,3320,3320,0
|
|
20250113,113700,3490782035,3320,3325,3325,3320,1723
|
|
20250113,113600,3485061575,3320,3320,3320,3320,1300
|
|
20250113,113500,3480745575,3320,3330,3330,3320,23433
|
|
20250113,113400,3402901830,3325,3340,3340,3325,904
|
|
20250113,113300,3399892605,3345,3330,3345,3325,8196
|
|
20250113,113200,3372639990,3330,3330,3335,3330,3319
|
|
20250113,113100,3361586970,3330,3330,3345,3330,1175
|
|
20250113,113000,3357669525,3330,3335,3335,3330,8310
|
|
20250113,112900,3329994050,3340,3340,3340,3340,1
|
|
20250113,112800,3329990710,3345,3345,3345,3345,60
|
|
20250113,112700,3329790010,3350,3350,3350,3350,1
|
|
20250113,112600,3329786660,3335,3350,3350,3335,4001
|
|
20250113,112500,3316436325,3340,3340,3350,3340,150
|
|
20250113,112400,3315935315,3350,3345,3350,3345,1602
|
|
20250113,112300,3310576610,3345,3345,3345,3345,56
|
|
20250113,112200,3310389290,3345,3350,3350,3345,739
|
|
20250113,112100,3307916145,3350,3340,3350,3340,5511
|
|
20250113,112000,3289483450,3335,3340,3345,3335,125
|
|
20250113,111900,3289065525,3340,3345,3345,3340,450
|
|
20250113,111800,3287562375,3340,3340,3340,3335,1011
|
|
20250113,111700,3284185845,3340,3340,3340,3335,62
|
|
20250113,111600,3283978770,3340,3330,3340,3330,25
|
|
20250113,111500,3283895510,3330,3330,3340,3325,9699
|
|
20250113,111400,3251595190,3330,3330,3330,3330,1966
|
|
20250113,111300,3245048410,3330,3340,3340,3330,1150
|
|
20250113,111200,3241217410,3340,3335,3340,3330,510
|
|
20250113,111100,3239517005,3330,3330,3335,3330,285
|
|
20250113,111000,3238567945,3330,3335,3335,3330,2494
|
|
20250113,110900,3230262475,3335,3340,3340,3330,518
|
|
20250113,110800,3228534140,3340,3340,3340,3340,0
|
|
20250113,110700,3228534140,3340,3340,3340,3340,1
|
|
20250113,110600,3228530800,3345,3330,3345,3330,374
|
|
20250113,110500,3227284480,3330,3340,3340,3330,1840
|
|
20250113,110400,3221148280,3330,3330,3330,3330,1024
|
|
20250113,110300,3217738360,3325,3325,3335,3325,15478
|
|
20250113,110200,3166204985,3330,3335,3335,3325,14520
|
|
20250113,110100,3117844180,3335,3340,3340,3335,800
|
|
20250113,110000,3115172880,3340,3345,3350,3340,348
|
|
20250113,105900,3114008535,3345,3345,3345,3345,28
|
|
20250113,105800,3113914875,3350,3350,3350,3350,100
|
|
20250113,105700,3113579875,3355,3355,3355,3355,29
|
|
20250113,105600,3113482580,3340,3345,3355,3340,1205
|
|
20250113,105500,3109445310,3345,3340,3345,3335,4202
|
|
20250113,105400,3095408905,3350,3340,3350,3340,575
|
|
20250113,105300,3093488385,3340,3340,3340,3340,837
|
|
20250113,105200,3090692805,3345,3350,3350,3345,223
|
|
20250113,105100,3089946770,3350,3350,3350,3350,491
|
|
20250113,105000,3088301920,3350,3350,3350,3345,4046
|
|
20250113,104900,3074750320,3345,3345,3345,3345,401
|
|
20250113,104800,3073408975,3345,3345,3345,3345,261
|
|
20250113,104700,3072535930,3340,3345,3345,3340,1218
|
|
20250113,104600,3068461920,3340,3345,3345,3340,18
|
|
20250113,104500,3068401785,3350,3350,3350,3350,109
|
|
20250113,104400,3068036635,3350,3350,3350,3335,3123
|
|
20250113,104300,3057609870,3350,3350,3350,3350,4
|
|
20250113,104200,3057596470,3340,3340,3340,3340,0
|
|
20250113,104100,3057596470,3340,3340,3345,3340,1518
|
|
20250113,104000,3052526340,3340,3345,3345,3340,200
|
|
20250113,103900,3051858330,3340,3340,3340,3340,1005
|
|
20250113,103800,3048501630,3340,3345,3345,3340,1559
|
|
20250113,103700,3043291415,3350,3345,3350,3345,105
|
|
20250113,103600,3042940180,3345,3345,3345,3345,75
|
|
20250113,103500,3042689305,3345,3345,3345,3345,471
|
|
20250113,103400,3041113810,3345,3350,3350,3345,1628
|
|
20250113,103300,3035661010,3350,3355,3355,3350,2927
|
|
20250113,103200,3025853795,3355,3355,3355,3350,4034
|
|
20250113,103100,3012322225,3355,3360,3360,3355,1544
|
|
20250113,103000,3007141885,3355,3355,3355,3355,662
|
|
20250113,102900,3004920875,3355,3355,3360,3355,3656
|
|
20250113,102800,2992653490,3355,3350,3355,3350,883
|
|
20250113,102700,2989691560,3350,3350,3350,3350,125
|
|
20250113,102600,2989272810,3350,3350,3350,3350,656
|
|
20250113,102500,2987075210,3355,3350,3355,3350,201
|
|
20250113,102400,2986401360,3350,3345,3350,3345,257
|
|
20250113,102300,2985541655,3355,3355,3355,3355,1401
|
|
20250113,102200,2980841300,3340,3340,3350,3340,12556
|
|
20250113,102100,2938838745,3335,3340,3345,3335,1126
|
|
20250113,102000,2935078415,3350,3340,3350,3340,966
|
|
20250113,101900,2931851915,3340,3350,3350,3340,2393
|
|
20250113,101800,2923846585,3345,3350,3350,3345,2752
|
|
20250113,101700,2914632270,3345,3350,3355,3345,4610
|
|
20250113,101600,2899191865,3355,3345,3360,3345,6512
|
|
20250113,101500,2877361765,3345,3340,3345,3335,2048
|
|
20250113,101400,2870524565,3335,3340,3340,3330,1189
|
|
20250113,101300,2866558020,3330,3340,3340,3325,2320
|
|
20250113,101200,2858827110,3340,3330,3340,3330,1514
|
|
20250113,101100,2853778340,3340,3325,3340,3325,5546
|
|
20250113,101000,2835311520,3325,3330,3340,3325,17208
|
|
20250113,100900,2778064750,3330,3335,3335,3330,3251
|
|
20250113,100800,2767238775,3330,3335,3335,3330,3875
|
|
20250113,100700,2754315775,3335,3340,3340,3330,1730
|
|
20250113,100600,2748548125,3335,3335,3340,3330,17901
|
|
20250113,100500,2688901125,3340,3350,3350,3340,14786
|
|
20250113,100400,2639478885,3350,3350,3350,3345,2168
|
|
20250113,100300,2632226615,3355,3350,3360,3350,1276
|
|
20250113,100200,2627949785,3350,3360,3360,3350,2582
|
|
20250113,100100,2619300055,3360,3360,3360,3360,1
|
|
20250113,100000,2619296695,3360,3360,3360,3345,903
|
|
20250113,095900,2616274025,3360,3365,3365,3345,10538
|
|
20250113,095800,2580956380,3360,3365,3365,3360,2892
|
|
20250113,095700,2571231945,3365,3365,3365,3360,1266
|
|
20250113,095600,2566971880,3365,3365,3365,3365,500
|
|
20250113,095500,2565289380,3360,3360,3365,3360,618
|
|
20250113,095400,2563211795,3360,3360,3360,3360,500
|
|
20250113,095300,2561531795,3360,3365,3365,3360,591
|
|
20250113,095200,2559543295,3360,3365,3365,3360,660
|
|
20250113,095100,2557322405,3365,3355,3365,3355,4497
|
|
20250113,095000,2542234425,3360,3365,3365,3360,3490
|
|
20250113,094900,2530497740,3370,3365,3370,3365,125
|
|
20250113,094800,2530076550,3365,3380,3380,3365,5763
|
|
20250113,094700,2510632955,3380,3375,3380,3375,113
|
|
20250113,094600,2510251520,3380,3380,3380,3380,3076
|
|
20250113,094500,2499854640,3380,3380,3380,3375,517
|
|
20250113,094400,2498109695,3375,3380,3380,3375,68
|
|
20250113,094300,2497880005,3380,3375,3380,3375,1190
|
|
20250113,094200,2493859690,3375,3370,3375,3370,1663
|
|
20250113,094100,2488247070,3370,3375,3385,3365,1109
|
|
20250113,094000,2484502600,3375,3375,3375,3365,3398
|
|
20250113,093900,2473051515,3375,3375,3375,3370,1766
|
|
20250113,093800,2467095075,3375,3385,3390,3375,3002
|
|
20250113,093700,2456947465,3385,3385,3395,3385,1170
|
|
20250113,093600,2452981125,3380,3390,3390,3380,2366
|
|
20250113,093500,2444971025,3390,3380,3390,3375,18171
|
|
20250113,093400,2383530280,3385,3370,3385,3370,3475
|
|
20250113,093300,2371793335,3375,3380,3385,3375,4157
|
|
20250113,093200,2357746435,3385,3380,3385,3380,7931
|
|
20250113,093100,2330929870,3380,3370,3385,3360,10258
|
|
20250113,093000,2296300860,3370,3340,3370,3340,16682
|
|
20250113,092900,2240229800,3345,3350,3350,3340,11941
|
|
20250113,092800,2200291605,3350,3355,3355,3350,3319
|
|
20250113,092700,2189158710,3355,3355,3355,3350,2960
|
|
20250113,092600,2179235910,3355,3355,3355,3345,22754
|
|
20250113,092500,2103027930,3355,3365,3365,3350,1473
|
|
20250113,092400,2098087625,3360,3360,3370,3355,16520
|
|
20250113,092300,2042530250,3360,3360,3360,3350,12250
|
|
20250113,092200,2001417320,3360,3355,3360,3350,5352
|
|
20250113,092100,1983461605,3355,3345,3355,3345,20822
|
|
20250113,092000,1913713300,3345,3340,3345,3340,9085
|
|
20250113,091900,1883324225,3340,3340,3345,3340,7606
|
|
20250113,091800,1857911215,3340,3335,3340,3330,9853
|
|
20250113,091700,1825048255,3330,3330,3340,3325,5880
|
|
20250113,091600,1805445605,3325,3325,3325,3325,6327
|
|
20250113,091500,1784408330,3330,3315,3330,3310,9910
|
|
20250113,091400,1751497095,3315,3325,3325,3310,13699
|
|
20250113,091300,1706074010,3320,3320,3330,3320,16149
|
|
20250113,091200,1652438830,3320,3310,3320,3310,10139
|
|
20250113,091100,1618816570,3310,3305,3315,3295,29913
|
|
20250113,091000,1519926010,3310,3315,3315,3290,89953
|
|
20250113,090900,1223248705,3315,3330,3335,3310,33155
|
|
20250113,090800,1113265735,3320,3340,3340,3315,30340
|
|
20250113,090700,1012410025,3335,3365,3365,3325,63191
|
|
20250113,090600,801554455,3365,3360,3365,3345,20876
|
|
20250113,090500,731496360,3360,3355,3360,3345,21496
|
|
20250113,090400,659404630,3355,3345,3355,3335,25694
|
|
20250113,090300,573466795,3355,3365,3365,3330,39354
|
|
20250113,090200,441918970,3355,3355,3370,3340,21894
|
|
20250113,090100,368433465,3355,3405,3410,3355,46238
|
|
20250113,090000,212404430,3400,3440,3440,3390,61649
|