537 lines
26 KiB
CSV
537 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,185400,1431568470,3070,3070,3070,3070,12737
|
|
20250102,185300,1431568470,3070,3070,3070,3070,0
|
|
20250102,185200,1431568470,3070,3070,3070,3070,0
|
|
20250102,185100,1431568470,3070,3070,3070,3070,0
|
|
20250102,185000,1431568470,3070,3070,3070,3070,0
|
|
20250102,184900,1431568470,3070,3070,3070,3070,0
|
|
20250102,184800,1431568470,3070,3070,3070,3070,0
|
|
20250102,184700,1431568470,3070,3070,3070,3070,0
|
|
20250102,184600,1431568470,3070,3070,3070,3070,0
|
|
20250102,184500,1431568470,3070,3070,3070,3070,0
|
|
20250102,184400,1431568470,3070,3070,3070,3070,0
|
|
20250102,184300,1431568470,3070,3070,3070,3070,0
|
|
20250102,184200,1431568470,3070,3070,3070,3070,0
|
|
20250102,184100,1431568470,3070,3070,3070,3070,0
|
|
20250102,184000,1431568470,3070,3070,3070,3070,0
|
|
20250102,183900,1431568470,3070,3070,3070,3070,0
|
|
20250102,183800,1431568470,3070,3070,3070,3070,0
|
|
20250102,183700,1431568470,3070,3070,3070,3070,0
|
|
20250102,183600,1431568470,3070,3070,3070,3070,0
|
|
20250102,183500,1431568470,3070,3070,3070,3070,0
|
|
20250102,183400,1431568470,3070,3070,3070,3070,0
|
|
20250102,183300,1431568470,3070,3070,3070,3070,0
|
|
20250102,183200,1431568470,3070,3070,3070,3070,0
|
|
20250102,183100,1431568470,3070,3070,3070,3070,0
|
|
20250102,183000,1431568470,3070,3070,3070,3070,0
|
|
20250102,182900,1431568470,3070,3070,3070,3070,0
|
|
20250102,182800,1431568470,3070,3070,3070,3070,0
|
|
20250102,182700,1431568470,3070,3070,3070,3070,0
|
|
20250102,182600,1431568470,3070,3070,3070,3070,0
|
|
20250102,182500,1431568470,3070,3070,3070,3070,0
|
|
20250102,182400,1431568470,3070,3070,3070,3070,12737
|
|
20250102,182300,1431568470,3070,3070,3070,3070,0
|
|
20250102,182200,1431568470,3070,3070,3070,3070,0
|
|
20250102,182100,1431568470,3070,3070,3070,3070,0
|
|
20250102,182000,1431568470,3070,3070,3070,3070,0
|
|
20250102,181900,1431568470,3070,3070,3070,3070,0
|
|
20250102,181800,1431568470,3070,3070,3070,3070,0
|
|
20250102,181700,1431568470,3070,3070,3070,3070,0
|
|
20250102,181600,1431568470,3070,3070,3070,3070,0
|
|
20250102,181500,1431568470,3070,3070,3070,3070,0
|
|
20250102,181400,1431568470,3070,3070,3070,3070,0
|
|
20250102,181300,1431568470,3070,3070,3070,3070,0
|
|
20250102,181200,1431568470,3070,3070,3070,3070,0
|
|
20250102,181100,1431568470,3070,3070,3070,3070,0
|
|
20250102,181000,1431568470,3070,3070,3070,3070,0
|
|
20250102,180900,1431568470,3070,3070,3070,3070,0
|
|
20250102,180800,1431568470,3070,3070,3070,3070,0
|
|
20250102,180700,1431568470,3070,3070,3070,3070,0
|
|
20250102,180600,1431568470,3070,3070,3070,3070,0
|
|
20250102,180500,1431568470,3070,3070,3070,3070,0
|
|
20250102,180400,1431568470,3070,3070,3070,3070,0
|
|
20250102,180300,1431568470,3070,3070,3070,3070,0
|
|
20250102,180200,1431568470,3070,3070,3070,3070,0
|
|
20250102,180100,1431568470,3070,3070,3070,3070,0
|
|
20250102,180000,1431568470,3070,3070,3070,3070,0
|
|
20250102,175900,1431568470,3070,3070,3070,3070,0
|
|
20250102,175800,1431568470,3070,3070,3070,3070,0
|
|
20250102,175700,1431568470,3070,3070,3070,3070,0
|
|
20250102,175600,1431568470,3070,3070,3070,3070,0
|
|
20250102,175500,1431568470,3070,3070,3070,3070,0
|
|
20250102,175400,1431568470,3070,3070,3070,3070,12737
|
|
20250102,175300,1431568470,3070,3070,3070,3070,0
|
|
20250102,175200,1431568470,3070,3070,3070,3070,0
|
|
20250102,175100,1431568470,3070,3070,3070,3070,0
|
|
20250102,175000,1431568470,3070,3070,3070,3070,0
|
|
20250102,174900,1431568470,3070,3070,3070,3070,0
|
|
20250102,174800,1431568470,3070,3070,3070,3070,0
|
|
20250102,174700,1431568470,3070,3070,3070,3070,0
|
|
20250102,174600,1431568470,3070,3070,3070,3070,0
|
|
20250102,174500,1431568470,3070,3070,3070,3070,0
|
|
20250102,174400,1431568470,3070,3070,3070,3070,0
|
|
20250102,174300,1431568470,3070,3070,3070,3070,0
|
|
20250102,174200,1431568470,3070,3070,3070,3070,0
|
|
20250102,174100,1431568470,3070,3070,3070,3070,0
|
|
20250102,174000,1431568470,3070,3070,3070,3070,0
|
|
20250102,173900,1431568470,3070,3070,3070,3070,0
|
|
20250102,173800,1431568470,3070,3070,3070,3070,0
|
|
20250102,173700,1431568470,3070,3070,3070,3070,0
|
|
20250102,173600,1431568470,3070,3070,3070,3070,0
|
|
20250102,173500,1431568470,3070,3070,3070,3070,0
|
|
20250102,173400,1431568470,3070,3070,3070,3070,0
|
|
20250102,173300,1431568470,3070,3070,3070,3070,0
|
|
20250102,173200,1431568470,3070,3070,3070,3070,0
|
|
20250102,173100,1431568470,3070,3070,3070,3070,0
|
|
20250102,173000,1431568470,3070,3070,3070,3070,0
|
|
20250102,172900,1431568470,3070,3070,3070,3070,0
|
|
20250102,172800,1431568470,3070,3070,3070,3070,0
|
|
20250102,172700,1431568470,3070,3070,3070,3070,0
|
|
20250102,172600,1431568470,3070,3070,3070,3070,0
|
|
20250102,172500,1431568470,3070,3070,3070,3070,0
|
|
20250102,172400,1431568470,3070,3070,3070,3070,12737
|
|
20250102,172300,1431568470,3070,3070,3070,3070,0
|
|
20250102,172200,1431568470,3070,3070,3070,3070,0
|
|
20250102,172100,1431568470,3070,3070,3070,3070,0
|
|
20250102,172000,1431568470,3070,3070,3070,3070,0
|
|
20250102,171900,1431568470,3070,3070,3070,3070,0
|
|
20250102,171800,1431568470,3070,3070,3070,3070,0
|
|
20250102,171700,1431568470,3070,3070,3070,3070,0
|
|
20250102,171600,1431568470,3070,3070,3070,3070,0
|
|
20250102,171500,1431568470,3070,3070,3070,3070,0
|
|
20250102,171400,1431568470,3070,3070,3070,3070,0
|
|
20250102,171300,1431568470,3070,3070,3070,3070,0
|
|
20250102,171200,1431568470,3070,3070,3070,3070,0
|
|
20250102,171100,1431568470,3070,3070,3070,3070,0
|
|
20250102,171000,1431568470,3070,3070,3070,3070,0
|
|
20250102,170900,1431568470,3070,3070,3070,3070,0
|
|
20250102,170800,1431568470,3070,3070,3070,3070,0
|
|
20250102,170700,1431568470,3070,3070,3070,3070,0
|
|
20250102,170600,1431568470,3070,3070,3070,3070,0
|
|
20250102,170500,1431568470,3070,3070,3070,3070,0
|
|
20250102,170400,1431568470,3070,3070,3070,3070,0
|
|
20250102,170300,1431568470,3070,3070,3070,3070,0
|
|
20250102,170200,1431568470,3070,3070,3070,3070,0
|
|
20250102,170100,1431568470,3070,3070,3070,3070,0
|
|
20250102,170000,1431568470,3070,3070,3070,3070,0
|
|
20250102,165900,1431568470,3070,3070,3070,3070,0
|
|
20250102,165800,1431568470,3070,3070,3070,3070,0
|
|
20250102,165700,1431568470,3070,3070,3070,3070,0
|
|
20250102,165600,1431568470,3070,3070,3070,3070,0
|
|
20250102,165500,1431568470,3070,3070,3070,3070,0
|
|
20250102,165400,1431568470,3070,3070,3070,3070,12737
|
|
20250102,165300,1431568470,3070,3070,3070,3070,0
|
|
20250102,165200,1431568470,3070,3070,3070,3070,0
|
|
20250102,165100,1431568470,3070,3070,3070,3070,0
|
|
20250102,165000,1431568470,3070,3070,3070,3070,0
|
|
20250102,164900,1431568470,3070,3070,3070,3070,0
|
|
20250102,164800,1431568470,3070,3070,3070,3070,0
|
|
20250102,164700,1431568470,3070,3070,3070,3070,0
|
|
20250102,164600,1431568470,3070,3070,3070,3070,0
|
|
20250102,164500,1431568470,3070,3070,3070,3070,0
|
|
20250102,164400,1431568470,3070,3070,3070,3070,0
|
|
20250102,164300,1431568470,3070,3070,3070,3070,0
|
|
20250102,164200,1431568470,3070,3070,3070,3070,0
|
|
20250102,164100,1431568470,3070,3070,3070,3070,0
|
|
20250102,164000,1431568470,3070,3070,3070,3070,0
|
|
20250102,163900,1431568470,3070,3070,3070,3070,0
|
|
20250102,163800,1431568470,3070,3070,3070,3070,0
|
|
20250102,163700,1431568470,3070,3070,3070,3070,0
|
|
20250102,163600,1431568470,3070,3070,3070,3070,0
|
|
20250102,163500,1431568470,3070,3070,3070,3070,0
|
|
20250102,163400,1431568470,3070,3070,3070,3070,0
|
|
20250102,163300,1431568470,3070,3070,3070,3070,0
|
|
20250102,163200,1431568470,3070,3070,3070,3070,0
|
|
20250102,163100,1431568470,3070,3070,3070,3070,0
|
|
20250102,163000,1431568470,3070,3070,3070,3070,0
|
|
20250102,162900,1431568470,3070,3070,3070,3070,0
|
|
20250102,162800,1431568470,3070,3070,3070,3070,0
|
|
20250102,162700,1431568470,3070,3070,3070,3070,0
|
|
20250102,162600,1431568470,3070,3070,3070,3070,0
|
|
20250102,162500,1431568470,3070,3070,3070,3070,0
|
|
20250102,162400,1431568470,3070,3070,3070,3070,12737
|
|
20250102,162300,1431568470,3070,3070,3070,3070,0
|
|
20250102,162200,1431568470,3070,3070,3070,3070,0
|
|
20250102,162100,1431568470,3070,3070,3070,3070,0
|
|
20250102,162000,1431568470,3070,3070,3070,3070,0
|
|
20250102,161900,1431568470,3070,3070,3070,3070,0
|
|
20250102,161800,1431568470,3070,3070,3070,3070,0
|
|
20250102,161700,1431568470,3070,3070,3070,3070,0
|
|
20250102,161600,1431568470,3070,3070,3070,3070,0
|
|
20250102,161500,1431568470,3070,3070,3070,3070,0
|
|
20250102,161400,1431568470,3070,3070,3070,3070,0
|
|
20250102,161300,1431568470,3070,3070,3070,3070,0
|
|
20250102,161200,1431568470,3070,3070,3070,3070,0
|
|
20250102,161100,1431568470,3070,3070,3070,3070,0
|
|
20250102,161000,1431568470,3070,3070,3070,3070,0
|
|
20250102,160900,1431568470,3070,3070,3070,3070,0
|
|
20250102,160800,1431568470,3070,3070,3070,3070,0
|
|
20250102,160700,1431568470,3070,3070,3070,3070,0
|
|
20250102,160600,1431568470,3070,3070,3070,3070,0
|
|
20250102,160500,1431568470,3070,3070,3070,3070,0
|
|
20250102,160400,1431568470,3070,3070,3070,3070,0
|
|
20250102,160300,1431568470,3070,3070,3070,3070,0
|
|
20250102,160200,1431568470,3070,3070,3070,3070,0
|
|
20250102,160100,1431568470,3070,3070,3070,3070,0
|
|
20250102,160000,1431568470,3070,3070,3070,3070,0
|
|
20250102,155900,1431568470,3070,3070,3070,3070,0
|
|
20250102,155800,1431568470,3070,3070,3070,3070,0
|
|
20250102,155700,1431568470,3070,3070,3070,3070,0
|
|
20250102,155600,1431568470,3070,3070,3070,3070,0
|
|
20250102,155500,1431568470,3070,3070,3070,3070,0
|
|
20250102,155400,1431568470,3070,3070,3070,3070,12737
|
|
20250102,155300,1431568470,3070,3070,3070,3070,0
|
|
20250102,155200,1431568470,3070,3070,3070,3070,0
|
|
20250102,155100,1431568470,3070,3070,3070,3070,0
|
|
20250102,155000,1431568470,3070,3070,3070,3070,0
|
|
20250102,154900,1431568470,3070,3070,3070,3070,0
|
|
20250102,154800,1431568470,3070,3070,3070,3070,0
|
|
20250102,154700,1431568470,3070,3070,3070,3070,0
|
|
20250102,154600,1431568470,3070,3070,3070,3070,0
|
|
20250102,154500,1431568470,3070,3070,3070,3070,0
|
|
20250102,154400,1431568470,3070,3070,3070,3070,0
|
|
20250102,154300,1431568470,3070,3070,3070,3070,0
|
|
20250102,154200,1431568470,3070,3070,3070,3070,0
|
|
20250102,154100,1431568470,3070,3070,3070,3070,0
|
|
20250102,154000,1431568470,3070,3070,3070,3070,0
|
|
20250102,153900,1431568470,3070,3070,3070,3070,0
|
|
20250102,153800,1431568470,3070,3070,3070,3070,0
|
|
20250102,153700,1431568470,3070,3070,3070,3070,0
|
|
20250102,153600,1431568470,3070,3070,3070,3070,0
|
|
20250102,153500,1431568470,3070,3070,3070,3070,0
|
|
20250102,153400,1431568470,3070,3070,3070,3070,0
|
|
20250102,153300,1431568470,3070,3070,3070,3070,0
|
|
20250102,153200,1431568470,3070,3070,3070,3070,0
|
|
20250102,153100,1431568470,3070,3070,3070,3070,0
|
|
20250102,153000,1431568470,3070,3070,3070,3070,12737
|
|
20250102,152900,1392465880,3065,3065,3065,3065,0
|
|
20250102,152800,1392465880,3065,3065,3065,3065,0
|
|
20250102,152700,1392465880,3065,3065,3065,3065,0
|
|
20250102,152600,1392465880,3065,3065,3065,3065,0
|
|
20250102,152500,1392465880,3065,3065,3065,3065,0
|
|
20250102,152400,1392465880,3065,3065,3065,3065,0
|
|
20250102,152300,1392465880,3065,3065,3065,3065,0
|
|
20250102,152200,1392465880,3065,3065,3065,3065,0
|
|
20250102,152100,1392465880,3065,3065,3065,3065,0
|
|
20250102,152000,1392465880,3065,3065,3065,3065,0
|
|
20250102,151900,1392465880,3065,3070,3075,3065,1992
|
|
20250102,151800,1386353520,3075,3075,3080,3070,2604
|
|
20250102,151700,1378348670,3075,3080,3080,3070,1933
|
|
20250102,151600,1372395530,3080,3075,3080,3075,252
|
|
20250102,151500,1371619870,3075,3075,3075,3070,655
|
|
20250102,151400,1369606400,3075,3070,3075,3070,625
|
|
20250102,151300,1367686085,3075,3075,3075,3075,1729
|
|
20250102,151200,1362369410,3075,3070,3075,3070,2
|
|
20250102,151100,1362363265,3075,3075,3075,3075,2290
|
|
20250102,151000,1355321515,3075,3070,3075,3070,2369
|
|
20250102,150900,1348048680,3065,3065,3065,3065,1
|
|
20250102,150800,1348045615,3070,3070,3070,3065,750
|
|
20250102,150700,1345743265,3070,3065,3070,3065,432
|
|
20250102,150600,1344419175,3070,3065,3070,3065,8
|
|
20250102,150500,1344394640,3070,3070,3070,3070,953
|
|
20250102,150400,1341468930,3065,3070,3070,3065,131
|
|
20250102,150300,1341066910,3070,3065,3070,3065,45
|
|
20250102,150200,1340928975,3070,3070,3070,3070,65
|
|
20250102,150100,1340729425,3070,3065,3070,3065,2
|
|
20250102,150000,1340723290,3070,3070,3070,3065,413
|
|
20250102,145900,1339456920,3065,3065,3065,3065,2
|
|
20250102,145800,1339450790,3070,3070,3070,3070,335
|
|
20250102,145700,1338422340,3070,3070,3070,3070,36
|
|
20250102,145600,1338311820,3070,3070,3070,3070,0
|
|
20250102,145500,1338311820,3070,3070,3070,3065,13
|
|
20250102,145400,1338271960,3065,3070,3070,3065,352
|
|
20250102,145300,1337192820,3075,3075,3075,3065,907
|
|
20250102,145200,1334406855,3075,3070,3075,3070,1554
|
|
20250102,145100,1329634145,3070,3070,3070,3070,1
|
|
20250102,145000,1329631075,3075,3075,3075,3075,536
|
|
20250102,144900,1327982875,3070,3070,3070,3070,1405
|
|
20250102,144800,1323669525,3065,3070,3075,3065,1579
|
|
20250102,144700,1318826605,3070,3075,3075,3070,34
|
|
20250102,144600,1318722065,3070,3070,3075,3070,669
|
|
20250102,144500,1316668035,3070,3070,3070,3070,108
|
|
20250102,144400,1316336475,3075,3070,3075,3070,802
|
|
20250102,144300,1313874325,3070,3070,3070,3070,694
|
|
20250102,144200,1311743745,3075,3075,3075,3070,5903
|
|
20250102,144100,1293621515,3070,3070,3070,3070,334
|
|
20250102,144000,1292596135,3070,3075,3075,3070,1223
|
|
20250102,143900,1288841510,3070,3070,3070,3070,2622
|
|
20250102,143800,1280791970,3075,3075,3075,3070,1479
|
|
20250102,143700,1276251280,3075,3075,3075,3070,60
|
|
20250102,143600,1276066850,3070,3070,3070,3070,3000
|
|
20250102,143500,1266856850,3075,3075,3075,3075,2
|
|
20250102,143400,1266850700,3070,3070,3070,3070,20
|
|
20250102,143300,1266789300,3075,3075,3075,3075,930
|
|
20250102,143200,1263929550,3080,3075,3080,3075,251
|
|
20250102,143100,1263157720,3075,3075,3075,3075,1472
|
|
20250102,143000,1258631320,3080,3080,3080,3075,420
|
|
20250102,142900,1257337920,3070,3080,3080,3070,46
|
|
20250102,142800,1257196350,3075,3075,3080,3075,2043
|
|
20250102,142700,1250912955,3075,3075,3080,3070,1293
|
|
20250102,142600,1246936340,3070,3065,3075,3065,29974
|
|
20250102,142500,1154936900,3065,3065,3065,3065,407
|
|
20250102,142400,1153689445,3065,3060,3065,3060,235
|
|
20250102,142300,1152970330,3060,3065,3065,3060,327
|
|
20250102,142200,1151968450,3065,3065,3065,3065,585
|
|
20250102,142100,1150175425,3065,3065,3065,3065,2306
|
|
20250102,142000,1143107535,3065,3070,3070,3065,783
|
|
20250102,141900,1140707625,3065,3065,3065,3065,301
|
|
20250102,141800,1139785060,3070,3070,3070,3070,500
|
|
20250102,141700,1138250060,3070,3070,3070,3070,0
|
|
20250102,141600,1138250060,3070,3070,3070,3070,170
|
|
20250102,141500,1137728160,3070,3070,3070,3065,6
|
|
20250102,141400,1137709750,3065,3065,3070,3065,506
|
|
20250102,141300,1136158850,3070,3070,3070,3065,52
|
|
20250102,141200,1135999460,3065,3065,3065,3065,803
|
|
20250102,141100,1133538265,3070,3065,3070,3065,262
|
|
20250102,141000,1132734425,3070,3070,3070,3065,1786
|
|
20250102,140900,1127260300,3070,3070,3070,3070,19
|
|
20250102,140800,1127201970,3070,3070,3070,3065,18
|
|
20250102,140700,1127146785,3065,3070,3070,3065,1121
|
|
20250102,140600,1123708360,3065,3070,3070,3065,89
|
|
20250102,140500,1123435570,3065,3065,3065,3065,4
|
|
20250102,140400,1123423310,3065,3065,3070,3065,580
|
|
20250102,140300,1121645605,3065,3065,3070,3065,105
|
|
20250102,140200,1121323520,3070,3065,3070,3065,9
|
|
20250102,140100,1121295925,3065,3065,3070,3065,188
|
|
20250102,140000,1120719700,3070,3070,3070,3065,1355
|
|
20250102,135900,1116560200,3065,3070,3070,3065,131
|
|
20250102,135800,1116158180,3070,3070,3070,3070,450
|
|
20250102,135700,1114776680,3070,3070,3070,3070,500
|
|
20250102,135600,1113241680,3070,3065,3070,3065,633
|
|
20250102,135500,1111301525,3070,3070,3070,3070,2
|
|
20250102,135400,1111295385,3065,3065,3070,3060,18171
|
|
20250102,135300,1055588665,3065,3065,3065,3065,1631
|
|
20250102,135200,1050589650,3065,3065,3065,3065,2
|
|
20250102,135100,1050583520,3060,3060,3060,3060,1320
|
|
20250102,135000,1046544320,3065,3060,3065,3060,11
|
|
20250102,134900,1046510655,3065,3065,3065,3065,252
|
|
20250102,134800,1045738275,3060,3065,3065,3060,1067
|
|
20250102,134700,1042471705,3065,3060,3065,3060,1613
|
|
20250102,134600,1037535915,3060,3060,3060,3060,3000
|
|
20250102,134500,1028355915,3065,3065,3065,3065,2
|
|
20250102,134400,1028349785,3060,3060,3060,3060,3964
|
|
20250102,134300,1016219945,3060,3060,3060,3060,1423
|
|
20250102,134200,1011865565,3060,3060,3060,3060,0
|
|
20250102,134100,1011865565,3060,3060,3060,3060,325
|
|
20250102,134000,1010871065,3060,3060,3060,3060,0
|
|
20250102,133900,1010871065,3060,3060,3060,3060,142
|
|
20250102,133800,1010436545,3060,3055,3060,3055,11
|
|
20250102,133700,1010402935,3060,3055,3060,3055,139
|
|
20250102,133600,1009978265,3060,3060,3060,3060,30
|
|
20250102,133500,1009886465,3055,3060,3060,3055,1381
|
|
20250102,133400,1005667505,3060,3060,3060,3060,0
|
|
20250102,133300,1005667505,3060,3060,3060,3060,0
|
|
20250102,133200,1005667505,3060,3060,3060,3060,0
|
|
20250102,133100,1005667505,3060,3060,3060,3060,2
|
|
20250102,133000,1005661385,3055,3055,3060,3055,67
|
|
20250102,132900,1005456690,3055,3055,3060,3055,181
|
|
20250102,132800,1004903725,3060,3060,3060,3060,0
|
|
20250102,132700,1004903725,3060,3060,3060,3060,1
|
|
20250102,132600,1004900665,3060,3055,3060,3055,52
|
|
20250102,132500,1004741795,3060,3060,3060,3060,19
|
|
20250102,132400,1004683655,3060,3060,3060,3060,107
|
|
20250102,132300,1004356235,3060,3060,3060,3060,1
|
|
20250102,132200,1004353175,3065,3065,3065,3065,0
|
|
20250102,132100,1004353175,3065,3055,3065,3055,102
|
|
20250102,132000,1004041545,3055,3060,3065,3055,1029
|
|
20250102,131900,1000894920,3065,3065,3065,3060,21
|
|
20250102,131800,1000830565,3060,3065,3065,3060,32
|
|
20250102,131700,1000732490,3065,3065,3065,3065,14
|
|
20250102,131600,1000689580,3065,3060,3065,3055,4593
|
|
20250102,131500,986633080,3060,3060,3060,3060,800
|
|
20250102,131400,984185080,3060,3060,3060,3060,1
|
|
20250102,131300,984182020,3050,3060,3060,3050,517
|
|
20250102,131200,982603100,3060,3055,3060,3055,155
|
|
20250102,131100,982129565,3060,3055,3060,3055,729
|
|
20250102,131000,979902185,3055,3055,3055,3055,10
|
|
20250102,130900,979871635,3060,3055,3060,3055,2
|
|
20250102,130800,979865520,3060,3055,3060,3055,1001
|
|
20250102,130700,976807460,3060,3060,3060,3060,591
|
|
20250102,130600,974999000,3060,3060,3060,3060,93
|
|
20250102,130500,974714420,3060,3055,3060,3055,1304
|
|
20250102,130400,970730550,3060,3060,3060,3060,12
|
|
20250102,130300,970693830,3060,3055,3060,3055,126
|
|
20250102,130200,970308400,3060,3055,3060,3055,1031
|
|
20250102,130100,967153695,3060,3060,3060,3060,83
|
|
20250102,130000,966899715,3065,3065,3065,3065,90
|
|
20250102,125900,966623865,3065,3065,3065,3060,17
|
|
20250102,125800,966571815,3060,3060,3060,3060,0
|
|
20250102,125700,966571815,3060,3060,3065,3060,267
|
|
20250102,125600,965754775,3060,3060,3060,3060,1
|
|
20250102,125500,965751715,3065,3065,3065,3065,2
|
|
20250102,125400,965745585,3065,3065,3065,3065,72
|
|
20250102,125300,965524905,3065,3065,3065,3065,264
|
|
20250102,125200,964715745,3065,3065,3065,3065,271
|
|
20250102,125100,963885130,3060,3060,3060,3060,387
|
|
20250102,125000,962700910,3065,3060,3065,3060,1226
|
|
20250102,124900,958949340,3060,3055,3060,3050,2413
|
|
20250102,124800,951579245,3060,3060,3060,3055,69
|
|
20250102,124700,951368290,3060,3060,3060,3060,3481
|
|
20250102,124600,940716430,3065,3060,3065,3060,126
|
|
20250102,124500,940330860,3060,3065,3065,3060,2173
|
|
20250102,124400,933671865,3060,3065,3065,3060,2203
|
|
20250102,124300,926919675,3060,3060,3065,3060,66
|
|
20250102,124200,926717460,3060,3065,3065,3060,533
|
|
20250102,124100,925086230,3065,3060,3065,3060,1615
|
|
20250102,124000,920143490,3055,3060,3060,3055,960
|
|
20250102,123900,917206710,3060,3060,3060,3060,101
|
|
20250102,123800,916897650,3060,3060,3060,3060,0
|
|
20250102,123700,916897650,3060,3060,3060,3060,163
|
|
20250102,123600,916398870,3060,3055,3060,3055,402
|
|
20250102,123500,915170750,3055,3055,3055,3055,926
|
|
20250102,123400,912341820,3060,3060,3060,3055,337
|
|
20250102,123300,911312250,3060,3060,3060,3060,208
|
|
20250102,123200,910675770,3065,3065,3065,3065,13
|
|
20250102,123100,910635925,3060,3065,3065,3060,4484
|
|
20250102,123000,896895465,3060,3060,3060,3060,1239
|
|
20250102,122900,893104125,3060,3060,3060,3060,300
|
|
20250102,122800,892186125,3065,3060,3065,3055,2809
|
|
20250102,122700,883594180,3065,3060,3065,3060,1345
|
|
20250102,122600,879472275,3065,3060,3065,3055,8520
|
|
20250102,122500,853399885,3060,3060,3060,3060,138
|
|
20250102,122400,852977605,3060,3060,3060,3055,1030
|
|
20250102,122300,849825950,3060,3060,3060,3060,141
|
|
20250102,122200,849394490,3055,3055,3055,3055,313
|
|
20250102,122100,848438275,3055,3060,3060,3055,274
|
|
20250102,122000,847601150,3060,3055,3060,3055,31
|
|
20250102,121900,847506425,3055,3060,3060,3055,4114
|
|
20250102,121800,834919830,3055,3050,3055,3050,4981
|
|
20250102,121700,819704445,3045,3055,3055,3045,1070
|
|
20250102,121600,816443325,3050,3055,3055,3050,291
|
|
20250102,121500,815555770,3055,3055,3055,3055,0
|
|
20250102,121400,815555770,3055,3055,3055,3055,1
|
|
20250102,121300,815552715,3055,3055,3055,3055,3
|
|
20250102,121200,815543550,3050,3050,3050,3050,1220
|
|
20250102,121100,811822550,3050,3045,3050,3045,1016
|
|
20250102,121000,808723820,3040,3050,3050,3040,1931
|
|
20250102,120900,802842735,3050,3045,3050,3045,374
|
|
20250102,120800,801703655,3045,3050,3050,3045,727
|
|
20250102,120700,799489935,3050,3050,3050,3045,67
|
|
20250102,120600,799285590,3050,3050,3050,3050,8
|
|
20250102,120500,799261190,3050,3050,3050,3050,519
|
|
20250102,120400,797678240,3050,3050,3050,3050,0
|
|
20250102,120300,797678240,3050,3050,3050,3050,1
|
|
20250102,120200,797675190,3055,3055,3055,3055,1433
|
|
20250102,120100,793297375,3050,3050,3055,3050,2002
|
|
20250102,120000,787191270,3045,3050,3050,3045,1615
|
|
20250102,115900,782273095,3050,3045,3050,3045,1371
|
|
20250102,115800,778095895,3050,3050,3050,3050,230
|
|
20250102,115700,777394395,3050,3050,3050,3050,1900
|
|
20250102,115600,771599395,3055,3055,3055,3055,3
|
|
20250102,115500,771590230,3055,3055,3055,3055,4220
|
|
20250102,115400,758698130,3055,3055,3055,3055,1
|
|
20250102,115300,758695075,3050,3045,3055,3045,8151
|
|
20250102,115200,733859430,3045,3045,3045,3045,5
|
|
20250102,115100,733844205,3045,3045,3045,3045,2
|
|
20250102,115000,733838115,3040,3045,3045,3040,72
|
|
20250102,114900,733619225,3045,3045,3045,3045,652
|
|
20250102,114800,731633885,3045,3045,3045,3045,622
|
|
20250102,114700,729739895,3045,3045,3045,3045,2001
|
|
20250102,114600,723646850,3040,3040,3040,3040,0
|
|
20250102,114500,723646850,3040,3040,3045,3040,725
|
|
20250102,114400,721442845,3040,3045,3045,3040,291
|
|
20250102,114300,720557700,3040,3045,3045,3040,353
|
|
20250102,114200,719484500,3045,3045,3045,3045,300
|
|
20250102,114100,718571000,3045,3040,3045,3040,593
|
|
20250102,114000,716768120,3040,3040,3040,3040,1
|
|
20250102,113900,716765080,3045,3045,3045,3040,3624
|
|
20250102,113800,705748020,3040,3045,3045,3040,1390
|
|
20250102,113700,701521920,3040,3040,3050,3040,455
|
|
20250102,113600,700138335,3045,3045,3050,3045,3274
|
|
20250102,113500,690169000,3050,3045,3050,3045,1291
|
|
20250102,113400,686235050,3050,3045,3050,3045,1793
|
|
20250102,113300,680766650,3050,3050,3050,3050,171
|
|
20250102,113200,680245100,3050,3050,3050,3050,501
|
|
20250102,113100,678717050,3050,3050,3050,3050,16
|
|
20250102,113000,678668250,3045,3045,3050,3045,265
|
|
20250102,112900,677860965,3045,3045,3045,3045,142
|
|
20250102,112800,677428575,3045,3050,3050,3045,668
|
|
20250102,112700,675391180,3055,3055,3055,3050,1289
|
|
20250102,112600,671459665,3050,3040,3050,3040,3272
|
|
20250102,112500,661484495,3045,3045,3045,3045,1737
|
|
20250102,112400,656195330,3045,3035,3045,3035,8725
|
|
20250102,112300,629667855,3035,3040,3040,3035,6714
|
|
20250102,112200,609289465,3040,3040,3040,3035,5
|
|
20250102,112100,609274270,3040,3035,3045,3035,207
|
|
20250102,112000,608644985,3040,3045,3045,3040,2176
|
|
20250102,111900,602029865,3045,3040,3045,3040,1221
|
|
20250102,111800,598316025,3040,3045,3045,3040,1343
|
|
20250102,111700,594232600,3040,3045,3045,3040,1779
|
|
20250102,111600,588821045,3045,3045,3050,3035,3331
|
|
20250102,111500,578677915,3045,3040,3045,3035,4792
|
|
20250102,111400,564111225,3040,3045,3045,3040,2069
|
|
20250102,111300,557811320,3050,3050,3050,3050,2173
|
|
20250102,111200,551183670,3045,3045,3045,3040,2190
|
|
20250102,111100,544517620,3045,3045,3045,3045,101
|
|
20250102,111000,544210075,3045,3045,3045,3040,672
|
|
20250102,110900,542164835,3045,3040,3045,3040,424
|
|
20250102,110800,540874805,3040,3045,3045,3040,2130
|
|
20250102,110700,534399595,3040,3040,3040,3040,541
|
|
20250102,110600,532754955,3040,3045,3045,3040,111
|
|
20250102,110500,532417505,3040,3040,3040,3040,1335
|
|
20250102,110400,528359105,3040,3040,3040,3040,394
|
|
20250102,110300,527161345,3040,3040,3045,3040,364
|
|
20250102,110200,526054780,3045,3045,3045,3045,47
|
|
20250102,110100,525911665,3045,3040,3045,3040,72
|
|
20250102,110000,525692775,3040,3050,3050,3040,421
|
|
20250102,105900,524410185,3050,3050,3050,3045,1256
|
|
20250102,105800,520579390,3045,3045,3045,3045,1124
|
|
20250102,105700,517156810,3040,3040,3045,3040,1364
|
|
20250102,105600,513010240,3040,3040,3040,3040,500
|
|
20250102,105500,511490240,3040,3040,3045,3040,425
|
|
20250102,105400,510198220,3040,3050,3050,3040,954
|
|
20250102,105300,507297155,3050,3050,3050,3050,1378
|
|
20250102,105200,503094255,3050,3045,3050,3045,23
|
|
20250102,105100,503024205,3040,3035,3040,3035,2413
|
|
20250102,105000,495691650,3040,3040,3040,3035,140
|
|
20250102,104900,495266055,3040,3040,3040,3035,3855
|
|
20250102,104800,483547075,3045,3040,3045,3040,143
|
|
20250102,104700,483112130,3045,3050,3050,3040,2859
|
|
20250102,104600,474410530,3050,3050,3050,3050,25
|
|
20250102,104500,474334280,3050,3050,3050,3050,640
|
|
20250102,104400,472382280,3050,3045,3055,3045,228
|
|
20250102,104300,471686655,3050,3060,3060,3050,2527
|
|
20250102,104200,463977930,3060,3055,3060,3050,2163
|
|
20250102,104100,457370955,3050,3055,3055,3050,5197
|
|
20250102,104000,441494665,3055,3060,3065,3055,6926
|
|
20250102,103900,420284475,3055,3065,3065,3055,4261
|
|
20250102,103800,407240415,3065,3060,3065,3050,2181
|
|
20250102,103700,400562285,3060,3045,3065,3040,19735
|
|
20250102,103600,340306025,3050,3040,3050,3040,1676
|
|
20250102,103500,335205790,3045,3040,3045,3040,1140
|
|
20250102,103400,331739765,3045,3035,3045,3035,3525
|
|
20250102,103300,321007060,3035,3040,3040,3035,130
|
|
20250102,103200,320612505,3045,3040,3045,3035,218
|
|
20250102,103100,319950125,3040,3040,3045,3035,3842
|
|
20250102,103000,308286410,3045,3045,3050,3035,4844
|
|
20250102,102900,293563985,3045,3045,3045,3045,31
|
|
20250102,102800,293469590,3040,3050,3050,3040,369
|
|
20250102,102700,292345370,3045,3045,3050,3045,1164
|
|
20250102,102600,288797425,3045,3050,3050,3045,653
|
|
20250102,102500,286808525,3045,3045,3050,3045,3745
|
|
20250102,102400,275387630,3050,3045,3050,3045,371
|
|
20250102,102300,274256430,3040,3040,3040,3040,517
|
|
20250102,102200,272684750,3035,3035,3035,3035,1060
|
|
20250102,102100,269467650,3035,3045,3050,3035,1813
|
|
20250102,102000,263959315,3050,3040,3050,3040,158
|
|
20250102,101900,263477640,3050,3045,3050,3035,9993
|
|
20250102,101800,232999850,3050,3030,3050,3025,3419
|
|
20250102,101700,222605335,3040,3035,3045,3035,3669
|
|
20250102,101600,211444150,3035,3030,3035,3030,2411
|
|
20250102,101500,204131705,3020,3030,3030,3020,1208
|
|
20250102,101400,200483445,3030,3020,3030,3015,12915
|
|
20250102,101300,161462650,3015,3020,3025,3015,1984
|
|
20250102,101200,155468825,3020,3020,3020,3015,551
|
|
20250102,101100,153807300,3020,3030,3040,3020,4864
|
|
20250102,101000,139112045,3030,3020,3040,3020,15916
|
|
20250102,100900,90915985,3025,3025,3030,3020,3229
|
|
20250102,100800,81147770,3035,3010,3035,3010,11647
|
|
20250102,100700,45935565,3005,3010,3010,3000,1547
|
|
20250102,100600,41283795,3010,3010,3010,3000,684
|
|
20250102,100500,39229795,2990,3010,3010,2990,4
|
|
20250102,100400,39217815,3010,3010,3015,2990,660
|
|
20250102,100300,37234200,3010,2985,3010,2985,577
|
|
20250102,100200,35501370,2985,2985,2985,2985,98
|
|
20250102,100100,35208840,2985,2975,3000,2975,1409
|
|
20250102,100000,30990820,2970,2965,2970,2965,9752
|