598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,185500,1480376685,3110,3110,3110,3110,10481
|
|
20250106,185400,1480376685,3110,3110,3110,3110,0
|
|
20250106,185300,1480376685,3110,3110,3110,3110,0
|
|
20250106,185200,1480376685,3110,3110,3110,3110,0
|
|
20250106,185100,1480376685,3110,3110,3110,3110,0
|
|
20250106,185000,1480376685,3110,3110,3110,3110,0
|
|
20250106,184900,1480376685,3110,3110,3110,3110,0
|
|
20250106,184800,1480376685,3110,3110,3110,3110,0
|
|
20250106,184700,1480376685,3110,3110,3110,3110,0
|
|
20250106,184600,1480376685,3110,3110,3110,3110,0
|
|
20250106,184500,1480376685,3110,3110,3110,3110,0
|
|
20250106,184400,1480376685,3110,3110,3110,3110,0
|
|
20250106,184300,1480376685,3110,3110,3110,3110,0
|
|
20250106,184200,1480376685,3110,3110,3110,3110,0
|
|
20250106,184100,1480376685,3110,3110,3110,3110,0
|
|
20250106,184000,1480376685,3110,3110,3110,3110,0
|
|
20250106,183900,1480376685,3110,3110,3110,3110,0
|
|
20250106,183800,1480376685,3110,3110,3110,3110,0
|
|
20250106,183700,1480376685,3110,3110,3110,3110,0
|
|
20250106,183600,1480376685,3110,3110,3110,3110,0
|
|
20250106,183500,1480376685,3110,3110,3110,3110,0
|
|
20250106,183400,1480376685,3110,3110,3110,3110,0
|
|
20250106,183300,1480376685,3110,3110,3110,3110,0
|
|
20250106,183200,1480376685,3110,3110,3110,3110,0
|
|
20250106,183100,1480376685,3110,3110,3110,3110,0
|
|
20250106,183000,1480376685,3110,3110,3110,3110,0
|
|
20250106,182900,1480376685,3110,3110,3110,3110,0
|
|
20250106,182800,1480376685,3110,3110,3110,3110,0
|
|
20250106,182700,1480376685,3110,3110,3110,3110,0
|
|
20250106,182600,1480376685,3110,3110,3110,3110,0
|
|
20250106,182500,1480376685,3110,3110,3110,3110,10481
|
|
20250106,182400,1480376685,3110,3110,3110,3110,0
|
|
20250106,182300,1480376685,3110,3110,3110,3110,0
|
|
20250106,182200,1480376685,3110,3110,3110,3110,0
|
|
20250106,182100,1480376685,3110,3110,3110,3110,0
|
|
20250106,182000,1480376685,3110,3110,3110,3110,0
|
|
20250106,181900,1480376685,3110,3110,3110,3110,0
|
|
20250106,181800,1480376685,3110,3110,3110,3110,0
|
|
20250106,181700,1480376685,3110,3110,3110,3110,0
|
|
20250106,181600,1480376685,3110,3110,3110,3110,0
|
|
20250106,181500,1480376685,3110,3110,3110,3110,0
|
|
20250106,181400,1480376685,3110,3110,3110,3110,0
|
|
20250106,181300,1480376685,3110,3110,3110,3110,0
|
|
20250106,181200,1480376685,3110,3110,3110,3110,0
|
|
20250106,181100,1480376685,3110,3110,3110,3110,0
|
|
20250106,181000,1480376685,3110,3110,3110,3110,0
|
|
20250106,180900,1480376685,3110,3110,3110,3110,0
|
|
20250106,180800,1480376685,3110,3110,3110,3110,0
|
|
20250106,180700,1480376685,3110,3110,3110,3110,0
|
|
20250106,180600,1480376685,3110,3110,3110,3110,0
|
|
20250106,180500,1480376685,3110,3110,3110,3110,0
|
|
20250106,180400,1480376685,3110,3110,3110,3110,0
|
|
20250106,180300,1480376685,3110,3110,3110,3110,0
|
|
20250106,180200,1480376685,3110,3110,3110,3110,0
|
|
20250106,180100,1480376685,3110,3110,3110,3110,0
|
|
20250106,180000,1480376685,3110,3110,3110,3110,0
|
|
20250106,175900,1480376685,3110,3110,3110,3110,0
|
|
20250106,175800,1480376685,3110,3110,3110,3110,0
|
|
20250106,175700,1480376685,3110,3110,3110,3110,0
|
|
20250106,175600,1480376685,3110,3110,3110,3110,0
|
|
20250106,175500,1480376685,3110,3110,3110,3110,10481
|
|
20250106,175400,1480376685,3110,3110,3110,3110,0
|
|
20250106,175300,1480376685,3110,3110,3110,3110,0
|
|
20250106,175200,1480376685,3110,3110,3110,3110,0
|
|
20250106,175100,1480376685,3110,3110,3110,3110,0
|
|
20250106,175000,1480376685,3110,3110,3110,3110,0
|
|
20250106,174900,1480376685,3110,3110,3110,3110,0
|
|
20250106,174800,1480376685,3110,3110,3110,3110,0
|
|
20250106,174700,1480376685,3110,3110,3110,3110,0
|
|
20250106,174600,1480376685,3110,3110,3110,3110,0
|
|
20250106,174500,1480376685,3110,3110,3110,3110,0
|
|
20250106,174400,1480376685,3110,3110,3110,3110,0
|
|
20250106,174300,1480376685,3110,3110,3110,3110,0
|
|
20250106,174200,1480376685,3110,3110,3110,3110,0
|
|
20250106,174100,1480376685,3110,3110,3110,3110,0
|
|
20250106,174000,1480376685,3110,3110,3110,3110,0
|
|
20250106,173900,1480376685,3110,3110,3110,3110,0
|
|
20250106,173800,1480376685,3110,3110,3110,3110,0
|
|
20250106,173700,1480376685,3110,3110,3110,3110,0
|
|
20250106,173600,1480376685,3110,3110,3110,3110,0
|
|
20250106,173500,1480376685,3110,3110,3110,3110,0
|
|
20250106,173400,1480376685,3110,3110,3110,3110,0
|
|
20250106,173300,1480376685,3110,3110,3110,3110,0
|
|
20250106,173200,1480376685,3110,3110,3110,3110,0
|
|
20250106,173100,1480376685,3110,3110,3110,3110,0
|
|
20250106,173000,1480376685,3110,3110,3110,3110,0
|
|
20250106,172900,1480376685,3110,3110,3110,3110,0
|
|
20250106,172800,1480376685,3110,3110,3110,3110,0
|
|
20250106,172700,1480376685,3110,3110,3110,3110,0
|
|
20250106,172600,1480376685,3110,3110,3110,3110,0
|
|
20250106,172500,1480376685,3110,3110,3110,3110,10481
|
|
20250106,172400,1480376685,3110,3110,3110,3110,0
|
|
20250106,172300,1480376685,3110,3110,3110,3110,0
|
|
20250106,172200,1480376685,3110,3110,3110,3110,0
|
|
20250106,172100,1480376685,3110,3110,3110,3110,0
|
|
20250106,172000,1480376685,3110,3110,3110,3110,0
|
|
20250106,171900,1480376685,3110,3110,3110,3110,0
|
|
20250106,171800,1480376685,3110,3110,3110,3110,0
|
|
20250106,171700,1480376685,3110,3110,3110,3110,0
|
|
20250106,171600,1480376685,3110,3110,3110,3110,0
|
|
20250106,171500,1480376685,3110,3110,3110,3110,0
|
|
20250106,171400,1480376685,3110,3110,3110,3110,0
|
|
20250106,171300,1480376685,3110,3110,3110,3110,0
|
|
20250106,171200,1480376685,3110,3110,3110,3110,0
|
|
20250106,171100,1480376685,3110,3110,3110,3110,0
|
|
20250106,171000,1480376685,3110,3110,3110,3110,0
|
|
20250106,170900,1480376685,3110,3110,3110,3110,0
|
|
20250106,170800,1480376685,3110,3110,3110,3110,0
|
|
20250106,170700,1480376685,3110,3110,3110,3110,0
|
|
20250106,170600,1480376685,3110,3110,3110,3110,0
|
|
20250106,170500,1480376685,3110,3110,3110,3110,0
|
|
20250106,170400,1480376685,3110,3110,3110,3110,0
|
|
20250106,170300,1480376685,3110,3110,3110,3110,0
|
|
20250106,170200,1480376685,3110,3110,3110,3110,0
|
|
20250106,170100,1480376685,3110,3110,3110,3110,0
|
|
20250106,170000,1480376685,3110,3110,3110,3110,0
|
|
20250106,165900,1480376685,3110,3110,3110,3110,0
|
|
20250106,165800,1480376685,3110,3110,3110,3110,0
|
|
20250106,165700,1480376685,3110,3110,3110,3110,0
|
|
20250106,165600,1480376685,3110,3110,3110,3110,0
|
|
20250106,165500,1480376685,3110,3110,3110,3110,10481
|
|
20250106,165400,1480376685,3110,3110,3110,3110,0
|
|
20250106,165300,1480376685,3110,3110,3110,3110,0
|
|
20250106,165200,1480376685,3110,3110,3110,3110,0
|
|
20250106,165100,1480376685,3110,3110,3110,3110,0
|
|
20250106,165000,1480376685,3110,3110,3110,3110,0
|
|
20250106,164900,1480376685,3110,3110,3110,3110,0
|
|
20250106,164800,1480376685,3110,3110,3110,3110,0
|
|
20250106,164700,1480376685,3110,3110,3110,3110,0
|
|
20250106,164600,1480376685,3110,3110,3110,3110,0
|
|
20250106,164500,1480376685,3110,3110,3110,3110,0
|
|
20250106,164400,1480376685,3110,3110,3110,3110,0
|
|
20250106,164300,1480376685,3110,3110,3110,3110,0
|
|
20250106,164200,1480376685,3110,3110,3110,3110,0
|
|
20250106,164100,1480376685,3110,3110,3110,3110,0
|
|
20250106,164000,1480376685,3110,3110,3110,3110,0
|
|
20250106,163900,1480376685,3110,3110,3110,3110,0
|
|
20250106,163800,1480376685,3110,3110,3110,3110,0
|
|
20250106,163700,1480376685,3110,3110,3110,3110,0
|
|
20250106,163600,1480376685,3110,3110,3110,3110,0
|
|
20250106,163500,1480376685,3110,3110,3110,3110,0
|
|
20250106,163400,1480376685,3110,3110,3110,3110,0
|
|
20250106,163300,1480376685,3110,3110,3110,3110,0
|
|
20250106,163200,1480376685,3110,3110,3110,3110,0
|
|
20250106,163100,1480376685,3110,3110,3110,3110,0
|
|
20250106,163000,1480376685,3110,3110,3110,3110,0
|
|
20250106,162900,1480376685,3110,3110,3110,3110,0
|
|
20250106,162800,1480376685,3110,3110,3110,3110,0
|
|
20250106,162700,1480376685,3110,3110,3110,3110,0
|
|
20250106,162600,1480376685,3110,3110,3110,3110,0
|
|
20250106,162500,1480376685,3110,3110,3110,3110,10481
|
|
20250106,162400,1480376685,3110,3110,3110,3110,0
|
|
20250106,162300,1480376685,3110,3110,3110,3110,0
|
|
20250106,162200,1480376685,3110,3110,3110,3110,0
|
|
20250106,162100,1480376685,3110,3110,3110,3110,0
|
|
20250106,162000,1480376685,3110,3110,3110,3110,0
|
|
20250106,161900,1480376685,3110,3110,3110,3110,0
|
|
20250106,161800,1480376685,3110,3110,3110,3110,0
|
|
20250106,161700,1480376685,3110,3110,3110,3110,0
|
|
20250106,161600,1480376685,3110,3110,3110,3110,0
|
|
20250106,161500,1480376685,3110,3110,3110,3110,0
|
|
20250106,161400,1480376685,3110,3110,3110,3110,0
|
|
20250106,161300,1480376685,3110,3110,3110,3110,0
|
|
20250106,161200,1480376685,3110,3110,3110,3110,0
|
|
20250106,161100,1480376685,3110,3110,3110,3110,0
|
|
20250106,161000,1480376685,3110,3110,3110,3110,0
|
|
20250106,160900,1480376685,3110,3110,3110,3110,0
|
|
20250106,160800,1480376685,3110,3110,3110,3110,0
|
|
20250106,160700,1480376685,3110,3110,3110,3110,0
|
|
20250106,160600,1480376685,3110,3110,3110,3110,0
|
|
20250106,160500,1480376685,3110,3110,3110,3110,0
|
|
20250106,160400,1480376685,3110,3110,3110,3110,0
|
|
20250106,160300,1480376685,3110,3110,3110,3110,0
|
|
20250106,160200,1480376685,3110,3110,3110,3110,0
|
|
20250106,160100,1480376685,3110,3110,3110,3110,0
|
|
20250106,160000,1480376685,3110,3110,3110,3110,0
|
|
20250106,155900,1480376685,3110,3110,3110,3110,0
|
|
20250106,155800,1480376685,3110,3110,3110,3110,0
|
|
20250106,155700,1480376685,3110,3110,3110,3110,0
|
|
20250106,155600,1480376685,3110,3110,3110,3110,0
|
|
20250106,155500,1480376685,3110,3110,3110,3110,10481
|
|
20250106,155400,1480376685,3110,3110,3110,3110,0
|
|
20250106,155300,1480376685,3110,3110,3110,3110,0
|
|
20250106,155200,1480376685,3110,3110,3110,3110,0
|
|
20250106,155100,1480376685,3110,3110,3110,3110,0
|
|
20250106,155000,1480376685,3110,3110,3110,3110,0
|
|
20250106,154900,1480376685,3110,3110,3110,3110,0
|
|
20250106,154800,1480376685,3110,3110,3110,3110,0
|
|
20250106,154700,1480376685,3110,3110,3110,3110,0
|
|
20250106,154600,1480376685,3110,3110,3110,3110,0
|
|
20250106,154500,1480376685,3110,3110,3110,3110,0
|
|
20250106,154400,1480376685,3110,3110,3110,3110,0
|
|
20250106,154300,1480376685,3110,3110,3110,3110,0
|
|
20250106,154200,1480376685,3110,3110,3110,3110,0
|
|
20250106,154100,1480376685,3110,3110,3110,3110,0
|
|
20250106,154000,1480376685,3110,3110,3110,3110,0
|
|
20250106,153900,1480376685,3110,3110,3110,3110,0
|
|
20250106,153800,1480376685,3110,3110,3110,3110,0
|
|
20250106,153700,1480376685,3110,3110,3110,3110,0
|
|
20250106,153600,1480376685,3110,3110,3110,3110,0
|
|
20250106,153500,1480376685,3110,3110,3110,3110,0
|
|
20250106,153400,1480376685,3110,3110,3110,3110,0
|
|
20250106,153300,1480376685,3110,3110,3110,3110,0
|
|
20250106,153200,1480376685,3110,3110,3110,3110,0
|
|
20250106,153100,1480376685,3110,3110,3110,3110,0
|
|
20250106,153000,1480376685,3110,3110,3110,3110,10481
|
|
20250106,152900,1447780775,3110,3110,3110,3110,0
|
|
20250106,152800,1447780775,3110,3110,3110,3110,0
|
|
20250106,152700,1447780775,3110,3110,3110,3110,0
|
|
20250106,152600,1447780775,3110,3110,3110,3110,0
|
|
20250106,152500,1447780775,3110,3110,3110,3110,0
|
|
20250106,152400,1447780775,3110,3110,3110,3110,0
|
|
20250106,152300,1447780775,3110,3110,3110,3110,0
|
|
20250106,152200,1447780775,3110,3110,3110,3110,0
|
|
20250106,152100,1447780775,3110,3110,3110,3110,0
|
|
20250106,152000,1447780775,3110,3110,3110,3110,0
|
|
20250106,151900,1447780775,3110,3110,3110,3105,351
|
|
20250106,151800,1446690165,3110,3110,3110,3110,10
|
|
20250106,151700,1446659065,3105,3110,3110,3105,209
|
|
20250106,151600,1446010075,3105,3105,3105,3105,300
|
|
20250106,151500,1445078575,3105,3105,3105,3105,1800
|
|
20250106,151400,1439489575,3105,3110,3110,3105,2151
|
|
20250106,151300,1432810470,3105,3110,3110,3105,3237
|
|
20250106,151200,1422755050,3110,3105,3110,3105,208
|
|
20250106,151100,1422108695,3105,3105,3105,3105,1050
|
|
20250106,151000,1418848445,3110,3105,3110,3105,1540
|
|
20250106,150900,1414065095,3105,3105,3105,3105,100
|
|
20250106,150800,1413754595,3105,3105,3105,3105,0
|
|
20250106,150700,1413754595,3105,3105,3105,3105,100
|
|
20250106,150600,1413444095,3105,3105,3110,3105,739
|
|
20250106,150500,1411149240,3105,3110,3110,3105,539
|
|
20250106,150400,1409473955,3105,3105,3105,3105,601
|
|
20250106,150300,1407607850,3105,3105,3110,3105,533
|
|
20250106,150200,1405952780,3110,3110,3110,3110,310
|
|
20250106,150100,1404988680,3110,3105,3110,3105,60
|
|
20250106,150000,1404802180,3110,3105,3110,3105,132
|
|
20250106,145900,1404392310,3110,3110,3110,3110,20
|
|
20250106,145800,1404330110,3110,3110,3110,3110,76
|
|
20250106,145700,1404093750,3110,3110,3110,3110,218
|
|
20250106,145600,1403415770,3105,3105,3105,3105,1633
|
|
20250106,145500,1398345305,3110,3110,3110,3110,19
|
|
20250106,145400,1398286215,3110,3110,3110,3110,321
|
|
20250106,145300,1397287905,3110,3110,3110,3110,300
|
|
20250106,145200,1396354905,3110,3110,3110,3110,11
|
|
20250106,145100,1396320695,3110,3110,3110,3110,90
|
|
20250106,145000,1396040795,3110,3110,3110,3110,1
|
|
20250106,144900,1396037685,3105,3110,3110,3105,1012
|
|
20250106,144800,1392895370,3105,3105,3105,3105,211
|
|
20250106,144700,1392240215,3105,3110,3110,3105,18
|
|
20250106,144600,1392184315,3105,3105,3105,3105,921
|
|
20250106,144500,1389324610,3110,3110,3110,3110,22
|
|
20250106,144400,1389256190,3105,3110,3110,3105,329
|
|
20250106,144300,1388233695,3105,3105,3110,3105,1866
|
|
20250106,144200,1382439265,3110,3110,3110,3110,90
|
|
20250106,144100,1382159365,3110,3110,3110,3110,331
|
|
20250106,144000,1381129955,3110,3110,3110,3110,1286
|
|
20250106,143900,1377130495,3110,3110,3110,3110,1
|
|
20250106,143800,1377127385,3105,3105,3105,3105,0
|
|
20250106,143700,1377127385,3105,3105,3105,3105,51
|
|
20250106,143600,1376969030,3105,3105,3105,3105,0
|
|
20250106,143500,1376969030,3105,3105,3105,3105,231
|
|
20250106,143400,1376251775,3105,3105,3105,3105,0
|
|
20250106,143300,1376251775,3105,3105,3105,3105,2010
|
|
20250106,143200,1370010725,3105,3105,3105,3105,122
|
|
20250106,143100,1369631915,3105,3105,3105,3105,0
|
|
20250106,143000,1369631915,3105,3100,3105,3100,989
|
|
20250106,142900,1366566010,3100,3100,3100,3100,41
|
|
20250106,142800,1366438910,3110,3100,3110,3100,6138
|
|
20250106,142700,1347410910,3105,3105,3105,3105,533
|
|
20250106,142600,1345755945,3110,3110,3110,3105,50
|
|
20250106,142500,1345600685,3105,3105,3110,3105,71
|
|
20250106,142400,1345380220,3105,3105,3105,3105,50
|
|
20250106,142300,1345224970,3105,3100,3105,3100,530
|
|
20250106,142200,1343579470,3105,3105,3105,3105,2
|
|
20250106,142100,1343573260,3105,3105,3105,3105,1
|
|
20250106,142000,1343570155,3105,3105,3105,3105,600
|
|
20250106,141900,1341707155,3105,3105,3105,3105,0
|
|
20250106,141800,1341707155,3105,3105,3105,3100,105
|
|
20250106,141700,1341381280,3100,3105,3105,3100,577
|
|
20250106,141600,1339590080,3105,3105,3105,3105,232
|
|
20250106,141500,1338869720,3100,3100,3100,3100,100
|
|
20250106,141400,1338559720,3100,3100,3100,3100,2
|
|
20250106,141300,1338553520,3100,3100,3100,3100,10
|
|
20250106,141200,1338522520,3105,3105,3105,3105,235
|
|
20250106,141100,1337792845,3100,3100,3100,3100,300
|
|
20250106,141000,1336862845,3100,3105,3105,3100,710
|
|
20250106,140900,1334659945,3105,3105,3105,3105,1471
|
|
20250106,140800,1330092490,3105,3105,3105,3105,0
|
|
20250106,140700,1330092490,3105,3105,3105,3105,674
|
|
20250106,140600,1327999720,3110,3105,3110,3105,52
|
|
20250106,140500,1327838250,3105,3105,3105,3105,862
|
|
20250106,140400,1325161740,3100,3100,3105,3100,66
|
|
20250106,140300,1324957115,3105,3105,3105,3105,0
|
|
20250106,140200,1324957115,3105,3105,3105,3105,702
|
|
20250106,140100,1322777405,3105,3105,3105,3105,0
|
|
20250106,140000,1322777405,3105,3110,3110,3105,113
|
|
20250106,135900,1322426530,3105,3105,3105,3105,500
|
|
20250106,135800,1320874030,3105,3105,3105,3105,0
|
|
20250106,135700,1320874030,3105,3105,3105,3105,970
|
|
20250106,135600,1317862180,3110,3105,3110,3105,210
|
|
20250106,135500,1317209580,3110,3110,3110,3105,144
|
|
20250106,135400,1316761745,3110,3110,3110,3110,114
|
|
20250106,135300,1316407205,3105,3105,3105,3105,0
|
|
20250106,135200,1316407205,3105,3105,3105,3105,164
|
|
20250106,135100,1315897985,3105,3105,3105,3105,0
|
|
20250106,135000,1315897985,3105,3105,3105,3105,2010
|
|
20250106,134900,1309656935,3110,3110,3110,3110,162
|
|
20250106,134800,1309153115,3110,3110,3110,3105,681
|
|
20250106,134700,1307035225,3115,3115,3115,3115,1
|
|
20250106,134600,1307032110,3110,3115,3115,3110,62
|
|
20250106,134500,1306838985,3115,3115,3115,3115,3
|
|
20250106,134400,1306829640,3110,3110,3110,3110,293
|
|
20250106,134300,1305918410,3110,3110,3110,3110,207
|
|
20250106,134200,1305274640,3115,3105,3115,3105,2332
|
|
20250106,134100,1298033760,3105,3110,3110,3105,14902
|
|
20250106,134000,1251760535,3110,3115,3115,3110,1418
|
|
20250106,133900,1247345465,3115,3115,3115,3110,1103
|
|
20250106,133800,1243915120,3110,3110,3110,3110,2000
|
|
20250106,133700,1237695120,3110,3115,3115,3110,2000
|
|
20250106,133600,1231470120,3115,3110,3115,3110,1921
|
|
20250106,133500,1225495770,3110,3110,3110,3110,50
|
|
20250106,133400,1225340270,3110,3110,3110,3110,30
|
|
20250106,133300,1225246970,3110,3110,3110,3110,0
|
|
20250106,133200,1225246970,3110,3110,3110,3105,5814
|
|
20250106,133100,1207165445,3115,3115,3115,3115,14
|
|
20250106,133000,1207121835,3115,3115,3115,3115,351
|
|
20250106,132900,1206028470,3115,3115,3115,3115,100
|
|
20250106,132800,1205716970,3115,3115,3115,3110,227
|
|
20250106,132700,1205010495,3115,3115,3115,3115,300
|
|
20250106,132600,1204075995,3120,3120,3120,3120,0
|
|
20250106,132500,1204075995,3120,3115,3120,3115,1010
|
|
20250106,132400,1200929840,3110,3115,3115,3110,616
|
|
20250106,132300,1199011580,3120,3120,3120,3120,0
|
|
20250106,132200,1199011580,3120,3120,3120,3120,0
|
|
20250106,132100,1199011580,3120,3110,3120,3110,4662
|
|
20250106,132000,1184468370,3110,3120,3120,3110,3263
|
|
20250106,131900,1174320420,3110,3120,3120,3110,3159
|
|
20250106,131800,1164495900,3120,3115,3120,3115,6618
|
|
20250106,131700,1143880820,3110,3115,3115,3110,529
|
|
20250106,131600,1142235610,3115,3110,3115,3110,7
|
|
20250106,131500,1142213825,3110,3110,3110,3110,100
|
|
20250106,131400,1141902825,3110,3110,3110,3110,0
|
|
20250106,131300,1141902825,3110,3110,3110,3110,15
|
|
20250106,131200,1141856175,3115,3110,3115,3110,20
|
|
20250106,131100,1141793925,3115,3115,3115,3115,0
|
|
20250106,131000,1141793925,3115,3115,3115,3115,2
|
|
20250106,130900,1141787695,3105,3115,3115,3105,294
|
|
20250106,130800,1140874795,3115,3115,3115,3115,0
|
|
20250106,130700,1140874795,3115,3115,3115,3115,2
|
|
20250106,130600,1140868565,3105,3105,3105,3105,0
|
|
20250106,130500,1140868565,3105,3105,3105,3105,100
|
|
20250106,130400,1140558065,3105,3105,3105,3105,301
|
|
20250106,130300,1139623460,3115,3115,3115,3115,16
|
|
20250106,130200,1139573620,3115,3110,3115,3105,1756
|
|
20250106,130100,1134113715,3110,3110,3110,3110,24
|
|
20250106,130000,1134039075,3105,3105,3105,3105,0
|
|
20250106,125900,1134039075,3105,3105,3105,3105,500
|
|
20250106,125800,1132486575,3110,3110,3110,3110,300
|
|
20250106,125700,1131553575,3100,3100,3100,3100,1616
|
|
20250106,125600,1126543975,3100,3100,3100,3100,280
|
|
20250106,125500,1125675975,3105,3110,3110,3105,1127
|
|
20250106,125400,1122176110,3110,3105,3110,3100,390
|
|
20250106,125300,1120966740,3105,3105,3105,3105,3852
|
|
20250106,125200,1109006280,3105,3105,3105,3105,100
|
|
20250106,125100,1108695780,3100,3100,3100,3100,437
|
|
20250106,125000,1107341080,3100,3100,3100,3100,0
|
|
20250106,124900,1107341080,3100,3100,3100,3100,150
|
|
20250106,124800,1106876080,3095,3095,3095,3095,3
|
|
20250106,124700,1106866795,3100,3100,3100,3100,2994
|
|
20250106,124600,1097585395,3100,3100,3100,3100,0
|
|
20250106,124500,1097585395,3100,3100,3100,3100,10
|
|
20250106,124400,1097554395,3100,3095,3100,3095,3710
|
|
20250106,124300,1086069420,3095,3100,3100,3095,2308
|
|
20250106,124200,1078926155,3095,3100,3100,3095,2139
|
|
20250106,124100,1072296115,3100,3100,3100,3100,0
|
|
20250106,124000,1072296115,3100,3100,3100,3100,3
|
|
20250106,123900,1072286815,3105,3105,3105,3105,1
|
|
20250106,123800,1072283710,3105,3105,3105,3105,983
|
|
20250106,123700,1069231495,3110,3110,3110,3110,0
|
|
20250106,123600,1069231495,3110,3105,3110,3105,210
|
|
20250106,123500,1068579395,3110,3110,3110,3110,607
|
|
20250106,123400,1066691625,3110,3110,3110,3110,413
|
|
20250106,123300,1065407195,3105,3105,3105,3105,1348
|
|
20250106,123200,1061221655,3105,3105,3105,3105,300
|
|
20250106,123100,1060290155,3105,3105,3105,3105,454
|
|
20250106,123000,1058880485,3105,3105,3105,3105,162
|
|
20250106,122900,1058377475,3110,3105,3110,3105,710
|
|
20250106,122800,1056172920,3105,3105,3105,3105,58
|
|
20250106,122700,1055992830,3110,3110,3110,3110,502
|
|
20250106,122600,1054431610,3110,3110,3110,3110,11
|
|
20250106,122500,1054397400,3110,3110,3110,3110,600
|
|
20250106,122400,1052531400,3110,3105,3110,3105,2061
|
|
20250106,122300,1046126995,3105,3105,3105,3105,250
|
|
20250106,122200,1045350745,3100,3100,3100,3100,50
|
|
20250106,122100,1045195745,3100,3100,3100,3100,10
|
|
20250106,122000,1045164745,3105,3100,3105,3100,85
|
|
20250106,121900,1044901240,3100,3100,3100,3100,942
|
|
20250106,121800,1041981040,3100,3100,3100,3100,543
|
|
20250106,121700,1040297740,3100,3100,3100,3095,758
|
|
20250106,121600,1037949600,3095,3095,3095,3095,0
|
|
20250106,121500,1037949600,3095,3095,3095,3095,30
|
|
20250106,121400,1037856750,3090,3090,3090,3090,0
|
|
20250106,121300,1037856750,3090,3100,3100,3090,1016
|
|
20250106,121200,1034707640,3100,3100,3100,3100,51
|
|
20250106,121100,1034549540,3095,3090,3095,3090,291
|
|
20250106,121000,1033650345,3090,3095,3095,3090,5803
|
|
20250106,120900,1015704190,3100,3100,3100,3095,33
|
|
20250106,120800,1015602025,3095,3095,3095,3095,1
|
|
20250106,120700,1015598930,3100,3105,3105,3100,56
|
|
20250106,120600,1015425300,3100,3100,3100,3100,3100
|
|
20250106,120500,1005815300,3100,3095,3100,3095,651
|
|
20250106,120400,1003800445,3100,3100,3100,3100,0
|
|
20250106,120300,1003800445,3100,3100,3100,3100,502
|
|
20250106,120200,1002244245,3105,3105,3105,3105,0
|
|
20250106,120100,1002244245,3105,3105,3105,3105,20
|
|
20250106,120000,1002182145,3105,3105,3105,3105,0
|
|
20250106,115900,1002182145,3105,3105,3105,3105,2
|
|
20250106,115800,1002175935,3100,3100,3100,3100,2
|
|
20250106,115700,1002169735,3100,3100,3100,3095,4651
|
|
20250106,115600,987753840,3100,3100,3100,3100,1
|
|
20250106,115500,987750740,3100,3100,3100,3100,0
|
|
20250106,115400,987750740,3100,3100,3100,3100,0
|
|
20250106,115300,987750740,3100,3105,3110,3100,6385
|
|
20250106,115200,967952885,3110,3110,3110,3110,100
|
|
20250106,115100,967641885,3110,3110,3110,3110,201
|
|
20250106,115000,967016775,3110,3110,3110,3110,0
|
|
20250106,114900,967016775,3110,3110,3110,3110,5
|
|
20250106,114800,967001225,3110,3110,3110,3110,1
|
|
20250106,114700,966998115,3110,3110,3110,3110,9
|
|
20250106,114600,966970125,3110,3100,3110,3100,2518
|
|
20250106,114500,959164305,3100,3110,3110,3100,1003
|
|
20250106,114400,956054975,3115,3105,3115,3100,164
|
|
20250106,114300,955546285,3105,3105,3105,3105,48
|
|
20250106,114200,955397245,3115,3115,3115,3115,0
|
|
20250106,114100,955397245,3115,3115,3115,3100,512
|
|
20250106,114000,953809865,3100,3105,3115,3100,15018
|
|
20250106,113900,907179050,3105,3105,3105,3105,500
|
|
20250106,113800,905626550,3110,3115,3115,3110,988
|
|
20250106,113700,902553845,3105,3110,3110,3105,16155
|
|
20250106,113600,852378710,3115,3115,3115,3115,0
|
|
20250106,113500,852378710,3115,3110,3115,3110,32
|
|
20250106,113400,852279180,3110,3110,3110,3110,0
|
|
20250106,113300,852279180,3110,3110,3110,3110,98
|
|
20250106,113200,851974400,3115,3115,3115,3115,0
|
|
20250106,113100,851974400,3115,3110,3115,3110,922
|
|
20250106,113000,849106970,3110,3115,3115,3110,216
|
|
20250106,112900,848435120,3110,3110,3110,3110,180
|
|
20250106,112800,847875320,3115,3115,3115,3115,0
|
|
20250106,112700,847875320,3115,3115,3115,3115,0
|
|
20250106,112600,847875320,3115,3115,3115,3115,100
|
|
20250106,112500,847563820,3115,3115,3115,3115,200
|
|
20250106,112400,846940820,3110,3110,3110,3110,1290
|
|
20250106,112300,842928920,3115,3115,3115,3115,0
|
|
20250106,112200,842928920,3115,3115,3115,3115,132
|
|
20250106,112100,842517740,3115,3115,3115,3115,3
|
|
20250106,112000,842508395,3110,3110,3110,3110,100
|
|
20250106,111900,842197395,3110,3120,3120,3110,60
|
|
20250106,111800,842010680,3110,3120,3120,3110,70
|
|
20250106,111700,841792480,3120,3110,3120,3110,1404
|
|
20250106,111600,837426000,3110,3115,3120,3110,543
|
|
20250106,111500,835734745,3120,3120,3120,3120,0
|
|
20250106,111400,835734745,3120,3115,3120,3115,251
|
|
20250106,111300,834951630,3120,3120,3120,3120,213
|
|
20250106,111200,834287070,3120,3120,3120,3120,0
|
|
20250106,111100,834287070,3120,3120,3120,3120,2
|
|
20250106,111000,834280830,3115,3115,3115,3115,1171
|
|
20250106,110900,830633165,3120,3120,3120,3120,950
|
|
20250106,110800,827669165,3120,3120,3120,3120,2
|
|
20250106,110700,827662925,3115,3120,3120,3115,1260
|
|
20250106,110600,823737525,3120,3120,3120,3120,140
|
|
20250106,110500,823300725,3120,3115,3120,3115,2631
|
|
20250106,110400,815093925,3115,3120,3120,3115,96
|
|
20250106,110300,814794880,3120,3115,3120,3110,702
|
|
20250106,110200,812610640,3115,3115,3115,3115,129
|
|
20250106,110100,812208805,3115,3115,3115,3115,2
|
|
20250106,110000,812202575,3115,3110,3115,3110,149
|
|
20250106,105900,811738490,3110,3115,3115,3110,757
|
|
20250106,105800,809380440,3115,3115,3115,3115,8
|
|
20250106,105700,809355520,3110,3115,3115,3110,2
|
|
20250106,105600,809349295,3115,3115,3115,3115,1
|
|
20250106,105500,809346180,3115,3115,3115,3115,4
|
|
20250106,105400,809333720,3115,3115,3115,3115,110
|
|
20250106,105300,808991070,3115,3115,3115,3115,0
|
|
20250106,105200,808991070,3115,3115,3115,3115,1
|
|
20250106,105100,808987955,3115,3115,3115,3115,1000
|
|
20250106,105000,805872955,3115,3115,3115,3115,0
|
|
20250106,104900,805872955,3115,3115,3115,3115,60
|
|
20250106,104800,805686055,3115,3115,3115,3110,268
|
|
20250106,104700,804851475,3115,3110,3115,3110,413
|
|
20250106,104600,803567040,3110,3110,3110,3110,1994
|
|
20250106,104500,797365700,3110,3110,3110,3110,15
|
|
20250106,104400,797319050,3105,3105,3115,3105,2515
|
|
20250106,104300,789507415,3105,3110,3110,3105,1358
|
|
20250106,104200,785290820,3110,3110,3110,3110,1017
|
|
20250106,104100,782127950,3110,3110,3110,3110,15
|
|
20250106,104000,782081300,3110,3110,3110,3110,0
|
|
20250106,103900,782081300,3110,3105,3110,3105,70
|
|
20250106,103800,781863940,3110,3110,3110,3105,4686
|
|
20250106,103700,767312895,3110,3115,3115,3110,904
|
|
20250106,103600,764501430,3110,3110,3110,3110,101
|
|
20250106,103500,764187320,3110,3110,3115,3105,5471
|
|
20250106,103400,747177600,3110,3110,3110,3110,318
|
|
20250106,103300,746188620,3115,3110,3115,3110,501
|
|
20250106,103200,744630505,3115,3115,3115,3115,0
|
|
20250106,103100,744630505,3115,3115,3115,3115,1779
|
|
20250106,103000,739088920,3110,3115,3115,3110,835
|
|
20250106,102900,736488805,3110,3115,3120,3110,1004
|
|
20250106,102800,733362575,3120,3115,3120,3115,745
|
|
20250106,102700,731041895,3115,3115,3115,3115,600
|
|
20250106,102600,729172895,3115,3110,3115,3110,558
|
|
20250106,102500,727437470,3115,3115,3115,3110,306
|
|
20250106,102400,726484890,3120,3115,3120,3115,101
|
|
20250106,102300,726170270,3120,3110,3120,3110,1001
|
|
20250106,102200,723057150,3120,3110,3120,3110,1002
|
|
20250106,102100,719940910,3120,3115,3120,3110,938
|
|
20250106,102000,717020595,3115,3115,3115,3115,50
|
|
20250106,101900,716864845,3120,3120,3120,3120,185
|
|
20250106,101800,716287645,3120,3120,3120,3120,303
|
|
20250106,101700,715342285,3110,3115,3115,3110,855
|
|
20250106,101600,712678985,3110,3110,3110,3110,0
|
|
20250106,101500,712678985,3110,3115,3115,3110,338
|
|
20250106,101400,711627705,3110,3120,3120,3110,257
|
|
20250106,101300,710827925,3110,3120,3120,3110,10162
|
|
20250106,101200,679198530,3120,3120,3120,3120,2
|
|
20250106,101100,679192290,3115,3115,3115,3115,500
|
|
20250106,101000,677634790,3115,3120,3120,3115,747
|
|
20250106,100900,675304375,3115,3120,3120,3115,924
|
|
20250106,100800,672426005,3115,3115,3120,3115,2135
|
|
20250106,100700,665775405,3120,3120,3120,3115,2212
|
|
20250106,100600,658874205,3120,3120,3120,3120,840
|
|
20250106,100500,656253405,3120,3115,3120,3115,3
|
|
20250106,100400,656244055,3115,3120,3120,3115,1280
|
|
20250106,100300,652251030,3120,3120,3120,3120,11
|
|
20250106,100200,652216710,3115,3120,3120,3115,6780
|
|
20250106,100100,631068540,3115,3120,3120,3110,666
|
|
20250106,100000,628991630,3120,3120,3120,3120,0
|
|
20250106,095900,628991630,3120,3115,3120,3110,2245
|
|
20250106,095800,622009045,3115,3115,3115,3115,85
|
|
20250106,095700,621744270,3120,3120,3120,3120,0
|
|
20250106,095600,621744270,3120,3120,3120,3120,6
|
|
20250106,095500,621725550,3120,3120,3120,3120,25
|
|
20250106,095400,621647550,3120,3120,3120,3120,522
|
|
20250106,095300,620018910,3110,3110,3120,3110,1698
|
|
20250106,095200,614721560,3110,3120,3120,3110,2400
|
|
20250106,095100,607237560,3110,3125,3125,3110,272
|
|
20250106,095000,606389625,3120,3120,3120,3110,2012
|
|
20250106,094900,600112195,3120,3120,3120,3110,2010
|
|
20250106,094800,593841005,3120,3115,3120,3115,315
|
|
20250106,094700,592858280,3115,3120,3120,3110,681
|
|
20250106,094600,590737005,3115,3115,3115,3110,1201
|
|
20250106,094500,586995910,3115,3110,3115,3110,1319
|
|
20250106,094400,582893805,3110,3110,3110,3110,0
|
|
20250106,094300,582893805,3110,3120,3120,3110,2948
|
|
20250106,094200,573724475,3120,3120,3120,3110,651
|
|
20250106,094100,571696695,3115,3115,3115,3115,1038
|
|
20250106,094000,568463325,3115,3110,3120,3110,949
|
|
20250106,093900,565511910,3115,3115,3120,3115,656
|
|
20250106,093800,563468445,3120,3115,3120,3110,4424
|
|
20250106,093700,549688025,3110,3115,3115,3110,1121
|
|
20250106,093600,546200715,3120,3115,3120,3115,967
|
|
20250106,093500,543188470,3115,3115,3115,3115,326
|
|
20250106,093400,542172980,3105,3105,3105,3105,20
|
|
20250106,093300,542110880,3110,3115,3115,3105,3077
|
|
20250106,093200,532542005,3115,3115,3115,3115,1265
|
|
20250106,093100,528601530,3115,3115,3115,3115,13
|
|
20250106,093000,528561035,3120,3110,3120,3110,4358
|
|
20250106,092900,515007525,3110,3120,3120,3110,2749
|
|
20250106,092800,506436670,3115,3120,3120,3110,2234
|
|
20250106,092700,499476600,3120,3120,3120,3115,1642
|
|
20250106,092600,494353585,3120,3120,3120,3115,411
|
|
20250106,092500,493071770,3115,3115,3120,3115,676
|
|
20250106,092400,490963580,3115,3115,3115,3110,3104
|
|
20250106,092300,481305380,3110,3110,3110,3110,5495
|
|
20250106,092200,464215930,3110,3105,3110,3105,2638
|
|
20250106,092100,456013295,3105,3105,3110,3105,2038
|
|
20250106,092000,449685290,3110,3110,3110,3105,1422
|
|
20250106,091900,445264280,3110,3110,3110,3110,3682
|
|
20250106,091800,433813260,3110,3110,3115,3110,2250
|
|
20250106,091700,426807510,3110,3115,3125,3110,4321
|
|
20250106,091600,413347860,3120,3120,3120,3115,6556
|
|
20250106,091500,392904730,3120,3125,3125,3120,1659
|
|
20250106,091400,387721000,3125,3115,3125,3115,818
|
|
20250106,091300,385166115,3115,3105,3115,3105,2479
|
|
20250106,091200,377450525,3115,3105,3115,3100,13299
|
|
20250106,091100,336131450,3100,3095,3110,3095,730
|
|
20250106,091000,333868825,3110,3100,3110,3095,9329
|
|
20250106,090900,304906610,3095,3110,3115,3095,3682
|
|
20250106,090800,293483340,3110,3105,3115,3100,4682
|
|
20250106,090700,278946010,3110,3105,3110,3095,2603
|
|
20250106,090600,270866135,3100,3115,3115,3095,8283
|
|
20250106,090500,245194640,3105,3115,3115,3105,7661
|
|
20250106,090400,221361965,3115,3110,3115,3100,6430
|
|
20250106,090300,201385590,3105,3130,3130,3105,4575
|
|
20250106,090200,187149075,3115,3125,3140,3115,9329
|
|
20250106,090100,157964195,3125,3115,3130,3110,11677
|
|
20250106,090000,121538200,3140,3145,3145,3105,38776
|