728 lines
36 KiB
CSV
728 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,210500,8704761415,4530,4530,4530,4530,13734
|
|
20250103,210400,8704761415,4530,4530,4530,4530,0
|
|
20250103,210300,8704761415,4530,4530,4530,4530,0
|
|
20250103,210200,8704761415,4530,4530,4530,4530,0
|
|
20250103,210100,8704761415,4530,4530,4530,4530,0
|
|
20250103,210000,8704761415,4530,4530,4530,4530,0
|
|
20250103,205900,8704761415,4530,4530,4530,4530,0
|
|
20250103,205800,8704761415,4530,4530,4530,4530,0
|
|
20250103,205700,8704761415,4530,4530,4530,4530,0
|
|
20250103,205600,8704761415,4530,4530,4530,4530,0
|
|
20250103,205500,8704761415,4530,4530,4530,4530,0
|
|
20250103,205400,8704761415,4530,4530,4530,4530,0
|
|
20250103,205300,8704761415,4530,4530,4530,4530,0
|
|
20250103,205200,8704761415,4530,4530,4530,4530,0
|
|
20250103,205100,8704761415,4530,4530,4530,4530,0
|
|
20250103,205000,8704761415,4530,4530,4530,4530,0
|
|
20250103,204900,8704761415,4530,4530,4530,4530,0
|
|
20250103,204800,8704761415,4530,4530,4530,4530,0
|
|
20250103,204700,8704761415,4530,4530,4530,4530,0
|
|
20250103,204600,8704761415,4530,4530,4530,4530,0
|
|
20250103,204500,8704761415,4530,4530,4530,4530,0
|
|
20250103,204400,8704761415,4530,4530,4530,4530,0
|
|
20250103,204300,8704761415,4530,4530,4530,4530,0
|
|
20250103,204200,8704761415,4530,4530,4530,4530,0
|
|
20250103,204100,8704761415,4530,4530,4530,4530,0
|
|
20250103,204000,8704761415,4530,4530,4530,4530,0
|
|
20250103,203900,8704761415,4530,4530,4530,4530,0
|
|
20250103,203800,8704761415,4530,4530,4530,4530,0
|
|
20250103,203700,8704761415,4530,4530,4530,4530,0
|
|
20250103,203600,8704761415,4530,4530,4530,4530,0
|
|
20250103,203500,8704761415,4530,4530,4530,4530,13734
|
|
20250103,203400,8704761415,4530,4530,4530,4530,0
|
|
20250103,203300,8704761415,4530,4530,4530,4530,0
|
|
20250103,203200,8704761415,4530,4530,4530,4530,0
|
|
20250103,203100,8704761415,4530,4530,4530,4530,0
|
|
20250103,203000,8704761415,4530,4530,4530,4530,0
|
|
20250103,202900,8704761415,4530,4530,4530,4530,0
|
|
20250103,202800,8704761415,4530,4530,4530,4530,0
|
|
20250103,202700,8704761415,4530,4530,4530,4530,0
|
|
20250103,202600,8704761415,4530,4530,4530,4530,0
|
|
20250103,202500,8704761415,4530,4530,4530,4530,0
|
|
20250103,202400,8704761415,4530,4530,4530,4530,0
|
|
20250103,202300,8704761415,4530,4530,4530,4530,0
|
|
20250103,202200,8704761415,4530,4530,4530,4530,0
|
|
20250103,202100,8704761415,4530,4530,4530,4530,0
|
|
20250103,202000,8704761415,4530,4530,4530,4530,0
|
|
20250103,201900,8704761415,4530,4530,4530,4530,0
|
|
20250103,201800,8704761415,4530,4530,4530,4530,0
|
|
20250103,201700,8704761415,4530,4530,4530,4530,0
|
|
20250103,201600,8704761415,4530,4530,4530,4530,0
|
|
20250103,201500,8704761415,4530,4530,4530,4530,0
|
|
20250103,201400,8704761415,4530,4530,4530,4530,0
|
|
20250103,201300,8704761415,4530,4530,4530,4530,0
|
|
20250103,201200,8704761415,4530,4530,4530,4530,0
|
|
20250103,201100,8704761415,4530,4530,4530,4530,0
|
|
20250103,201000,8704761415,4530,4530,4530,4530,0
|
|
20250103,200900,8704761415,4530,4530,4530,4530,0
|
|
20250103,200800,8704761415,4530,4530,4530,4530,0
|
|
20250103,200700,8704761415,4530,4530,4530,4530,0
|
|
20250103,200600,8704761415,4530,4530,4530,4530,0
|
|
20250103,200500,8704761415,4530,4530,4530,4530,13734
|
|
20250103,200400,8704761415,4530,4530,4530,4530,0
|
|
20250103,200300,8704761415,4530,4530,4530,4530,0
|
|
20250103,200200,8704761415,4530,4530,4530,4530,0
|
|
20250103,200100,8704761415,4530,4530,4530,4530,0
|
|
20250103,200000,8704761415,4530,4530,4530,4530,0
|
|
20250103,195900,8704761415,4530,4530,4530,4530,0
|
|
20250103,195800,8704761415,4530,4530,4530,4530,0
|
|
20250103,195700,8704761415,4530,4530,4530,4530,0
|
|
20250103,195600,8704761415,4530,4530,4530,4530,0
|
|
20250103,195500,8704761415,4530,4530,4530,4530,0
|
|
20250103,195400,8704761415,4530,4530,4530,4530,0
|
|
20250103,195300,8704761415,4530,4530,4530,4530,0
|
|
20250103,195200,8704761415,4530,4530,4530,4530,0
|
|
20250103,195100,8704761415,4530,4530,4530,4530,0
|
|
20250103,195000,8704761415,4530,4530,4530,4530,0
|
|
20250103,194900,8704761415,4530,4530,4530,4530,0
|
|
20250103,194800,8704761415,4530,4530,4530,4530,0
|
|
20250103,194700,8704761415,4530,4530,4530,4530,0
|
|
20250103,194600,8704761415,4530,4530,4530,4530,0
|
|
20250103,194500,8704761415,4530,4530,4530,4530,0
|
|
20250103,194400,8704761415,4530,4530,4530,4530,0
|
|
20250103,194300,8704761415,4530,4530,4530,4530,0
|
|
20250103,194200,8704761415,4530,4530,4530,4530,0
|
|
20250103,194100,8704761415,4530,4530,4530,4530,0
|
|
20250103,194000,8704761415,4530,4530,4530,4530,0
|
|
20250103,193900,8704761415,4530,4530,4530,4530,0
|
|
20250103,193800,8704761415,4530,4530,4530,4530,0
|
|
20250103,193700,8704761415,4530,4530,4530,4530,0
|
|
20250103,193600,8704761415,4530,4530,4530,4530,0
|
|
20250103,193500,8704761415,4530,4530,4530,4530,13734
|
|
20250103,193400,8704761415,4530,4530,4530,4530,0
|
|
20250103,193300,8704761415,4530,4530,4530,4530,0
|
|
20250103,193200,8704761415,4530,4530,4530,4530,0
|
|
20250103,193100,8704761415,4530,4530,4530,4530,0
|
|
20250103,193000,8704761415,4530,4530,4530,4530,0
|
|
20250103,192900,8704761415,4530,4530,4530,4530,0
|
|
20250103,192800,8704761415,4530,4530,4530,4530,0
|
|
20250103,192700,8704761415,4530,4530,4530,4530,0
|
|
20250103,192600,8704761415,4530,4530,4530,4530,0
|
|
20250103,192500,8704761415,4530,4530,4530,4530,0
|
|
20250103,192400,8704761415,4530,4530,4530,4530,0
|
|
20250103,192300,8704761415,4530,4530,4530,4530,0
|
|
20250103,192200,8704761415,4530,4530,4530,4530,0
|
|
20250103,192100,8704761415,4530,4530,4530,4530,0
|
|
20250103,192000,8704761415,4530,4530,4530,4530,0
|
|
20250103,191900,8704761415,4530,4530,4530,4530,0
|
|
20250103,191800,8704761415,4530,4530,4530,4530,0
|
|
20250103,191700,8704761415,4530,4530,4530,4530,0
|
|
20250103,191600,8704761415,4530,4530,4530,4530,0
|
|
20250103,191500,8704761415,4530,4530,4530,4530,0
|
|
20250103,191400,8704761415,4530,4530,4530,4530,0
|
|
20250103,191300,8704761415,4530,4530,4530,4530,0
|
|
20250103,191200,8704761415,4530,4530,4530,4530,0
|
|
20250103,191100,8704761415,4530,4530,4530,4530,0
|
|
20250103,191000,8704761415,4530,4530,4530,4530,0
|
|
20250103,190900,8704761415,4530,4530,4530,4530,0
|
|
20250103,190800,8704761415,4530,4530,4530,4530,0
|
|
20250103,190700,8704761415,4530,4530,4530,4530,0
|
|
20250103,190600,8704761415,4530,4530,4530,4530,0
|
|
20250103,190500,8704761415,4530,4530,4530,4530,13734
|
|
20250103,190400,8704761415,4530,4530,4530,4530,0
|
|
20250103,190300,8704761415,4530,4530,4530,4530,0
|
|
20250103,190200,8704761415,4530,4530,4530,4530,0
|
|
20250103,190100,8704761415,4530,4530,4530,4530,0
|
|
20250103,190000,8704761415,4530,4530,4530,4530,0
|
|
20250103,185900,8704761415,4530,4530,4530,4530,0
|
|
20250103,185800,8704761415,4530,4530,4530,4530,0
|
|
20250103,185700,8704761415,4530,4530,4530,4530,0
|
|
20250103,185600,8704761415,4530,4530,4530,4530,0
|
|
20250103,185500,8704761415,4530,4530,4530,4530,0
|
|
20250103,185400,8704761415,4530,4530,4530,4530,0
|
|
20250103,185300,8704761415,4530,4530,4530,4530,0
|
|
20250103,185200,8704761415,4530,4530,4530,4530,0
|
|
20250103,185100,8704761415,4530,4530,4530,4530,0
|
|
20250103,185000,8704761415,4530,4530,4530,4530,0
|
|
20250103,184900,8704761415,4530,4530,4530,4530,0
|
|
20250103,184800,8704761415,4530,4530,4530,4530,0
|
|
20250103,184700,8704761415,4530,4530,4530,4530,0
|
|
20250103,184600,8704761415,4530,4530,4530,4530,0
|
|
20250103,184500,8704761415,4530,4530,4530,4530,0
|
|
20250103,184400,8704761415,4530,4530,4530,4530,0
|
|
20250103,184300,8704761415,4530,4530,4530,4530,0
|
|
20250103,184200,8704761415,4530,4530,4530,4530,0
|
|
20250103,184100,8704761415,4530,4530,4530,4530,0
|
|
20250103,184000,8704761415,4530,4530,4530,4530,0
|
|
20250103,183900,8704761415,4530,4530,4530,4530,0
|
|
20250103,183800,8704761415,4530,4530,4530,4530,0
|
|
20250103,183700,8704761415,4530,4530,4530,4530,0
|
|
20250103,183600,8704761415,4530,4530,4530,4530,0
|
|
20250103,183500,8704761415,4530,4530,4530,4530,13734
|
|
20250103,183400,8704761415,4530,4530,4530,4530,0
|
|
20250103,183300,8704761415,4530,4530,4530,4530,0
|
|
20250103,183200,8704761415,4530,4530,4530,4530,0
|
|
20250103,183100,8704761415,4530,4530,4530,4530,0
|
|
20250103,183000,8704761415,4530,4530,4530,4530,0
|
|
20250103,182900,8704761415,4530,4530,4530,4530,0
|
|
20250103,182800,8704761415,4530,4530,4530,4530,0
|
|
20250103,182700,8704761415,4530,4530,4530,4530,0
|
|
20250103,182600,8704761415,4530,4530,4530,4530,0
|
|
20250103,182500,8704761415,4530,4530,4530,4530,0
|
|
20250103,182400,8704761415,4530,4530,4530,4530,0
|
|
20250103,182300,8704761415,4530,4530,4530,4530,0
|
|
20250103,182200,8704761415,4530,4530,4530,4530,0
|
|
20250103,182100,8704761415,4530,4530,4530,4530,0
|
|
20250103,182000,8704761415,4530,4530,4530,4530,0
|
|
20250103,181900,8704761415,4530,4530,4530,4530,0
|
|
20250103,181800,8704761415,4530,4530,4530,4530,0
|
|
20250103,181700,8704761415,4530,4530,4530,4530,0
|
|
20250103,181600,8704761415,4530,4530,4530,4530,0
|
|
20250103,181500,8704761415,4530,4530,4530,4530,0
|
|
20250103,181400,8704761415,4530,4530,4530,4530,0
|
|
20250103,181300,8704761415,4530,4530,4530,4530,0
|
|
20250103,181200,8704761415,4530,4530,4530,4530,0
|
|
20250103,181100,8704761415,4530,4530,4530,4530,0
|
|
20250103,181000,8704761415,4530,4530,4530,4530,0
|
|
20250103,180900,8704761415,4530,4530,4530,4530,0
|
|
20250103,180800,8704761415,4530,4530,4530,4530,0
|
|
20250103,180700,8704761415,4530,4530,4530,4530,0
|
|
20250103,180600,8704761415,4530,4530,4530,4530,0
|
|
20250103,180500,8704761415,4530,4530,4530,4530,13734
|
|
20250103,180400,8704761415,4530,4530,4530,4530,0
|
|
20250103,180300,8704761415,4530,4530,4530,4530,0
|
|
20250103,180200,8704761415,4530,4530,4530,4530,0
|
|
20250103,180100,8704761415,4530,4530,4530,4530,0
|
|
20250103,180000,8704761415,4530,4530,4530,4530,0
|
|
20250103,175900,8704761415,4530,4530,4530,4530,0
|
|
20250103,175800,8704761415,4530,4530,4530,4530,0
|
|
20250103,175700,8704761415,4530,4530,4530,4530,0
|
|
20250103,175600,8704761415,4530,4530,4530,4530,0
|
|
20250103,175500,8704761415,4530,4530,4530,4530,0
|
|
20250103,175400,8704761415,4530,4530,4530,4530,0
|
|
20250103,175300,8704761415,4530,4530,4530,4530,0
|
|
20250103,175200,8704761415,4530,4530,4530,4530,0
|
|
20250103,175100,8704761415,4530,4530,4530,4530,0
|
|
20250103,175000,8704761415,4530,4530,4530,4530,0
|
|
20250103,174900,8704761415,4530,4530,4530,4530,0
|
|
20250103,174800,8704761415,4530,4530,4530,4530,0
|
|
20250103,174700,8704761415,4530,4530,4530,4530,0
|
|
20250103,174600,8704761415,4530,4530,4530,4530,0
|
|
20250103,174500,8704761415,4530,4530,4530,4530,0
|
|
20250103,174400,8704761415,4530,4530,4530,4530,0
|
|
20250103,174300,8704761415,4530,4530,4530,4530,0
|
|
20250103,174200,8704761415,4530,4530,4530,4530,0
|
|
20250103,174100,8704761415,4530,4530,4530,4530,0
|
|
20250103,174000,8704761415,4530,4530,4530,4530,0
|
|
20250103,173900,8704761415,4530,4530,4530,4530,0
|
|
20250103,173800,8704761415,4530,4530,4530,4530,0
|
|
20250103,173700,8704761415,4530,4530,4530,4530,0
|
|
20250103,173600,8704761415,4530,4530,4530,4530,0
|
|
20250103,173500,8704761415,4530,4530,4530,4530,13734
|
|
20250103,173400,8704761415,4530,4530,4530,4530,0
|
|
20250103,173300,8704761415,4530,4530,4530,4530,0
|
|
20250103,173200,8704761415,4530,4530,4530,4530,0
|
|
20250103,173100,8704761415,4530,4530,4530,4530,0
|
|
20250103,173000,8704761415,4530,4530,4530,4530,0
|
|
20250103,172900,8704761415,4530,4530,4530,4530,0
|
|
20250103,172800,8704761415,4530,4530,4530,4530,0
|
|
20250103,172700,8704761415,4530,4530,4530,4530,0
|
|
20250103,172600,8704761415,4530,4530,4530,4530,0
|
|
20250103,172500,8704761415,4530,4530,4530,4530,0
|
|
20250103,172400,8704761415,4530,4530,4530,4530,0
|
|
20250103,172300,8704761415,4530,4530,4530,4530,0
|
|
20250103,172200,8704761415,4530,4530,4530,4530,0
|
|
20250103,172100,8704761415,4530,4530,4530,4530,0
|
|
20250103,172000,8704761415,4530,4530,4530,4530,0
|
|
20250103,171900,8704761415,4530,4530,4530,4530,0
|
|
20250103,171800,8704761415,4530,4530,4530,4530,0
|
|
20250103,171700,8704761415,4530,4530,4530,4530,0
|
|
20250103,171600,8704761415,4530,4530,4530,4530,0
|
|
20250103,171500,8704761415,4530,4530,4530,4530,0
|
|
20250103,171400,8704761415,4530,4530,4530,4530,0
|
|
20250103,171300,8704761415,4530,4530,4530,4530,0
|
|
20250103,171200,8704761415,4530,4530,4530,4530,0
|
|
20250103,171100,8704761415,4530,4530,4530,4530,0
|
|
20250103,171000,8704761415,4530,4530,4530,4530,0
|
|
20250103,170900,8704761415,4530,4530,4530,4530,0
|
|
20250103,170800,8704761415,4530,4530,4530,4530,0
|
|
20250103,170700,8704761415,4530,4530,4530,4530,0
|
|
20250103,170600,8704761415,4530,4530,4530,4530,0
|
|
20250103,170500,8704761415,4530,4530,4530,4530,13734
|
|
20250103,170400,8704761415,4530,4530,4530,4530,0
|
|
20250103,170300,8704761415,4530,4530,4530,4530,0
|
|
20250103,170200,8704761415,4530,4530,4530,4530,0
|
|
20250103,170100,8704761415,4530,4530,4530,4530,0
|
|
20250103,170000,8704761415,4530,4530,4530,4530,0
|
|
20250103,165900,8704761415,4530,4530,4530,4530,0
|
|
20250103,165800,8704761415,4530,4530,4530,4530,0
|
|
20250103,165700,8704761415,4530,4530,4530,4530,0
|
|
20250103,165600,8704761415,4530,4530,4530,4530,0
|
|
20250103,165500,8704761415,4530,4530,4530,4530,0
|
|
20250103,165400,8704761415,4530,4530,4530,4530,0
|
|
20250103,165300,8704761415,4530,4530,4530,4530,0
|
|
20250103,165200,8704761415,4530,4530,4530,4530,0
|
|
20250103,165100,8704761415,4530,4530,4530,4530,0
|
|
20250103,165000,8704761415,4530,4530,4530,4530,0
|
|
20250103,164900,8704761415,4530,4530,4530,4530,0
|
|
20250103,164800,8704761415,4530,4530,4530,4530,0
|
|
20250103,164700,8704761415,4530,4530,4530,4530,0
|
|
20250103,164600,8704761415,4530,4530,4530,4530,0
|
|
20250103,164500,8704761415,4530,4530,4530,4530,0
|
|
20250103,164400,8704761415,4530,4530,4530,4530,0
|
|
20250103,164300,8704761415,4530,4530,4530,4530,0
|
|
20250103,164200,8704761415,4530,4530,4530,4530,0
|
|
20250103,164100,8704761415,4530,4530,4530,4530,0
|
|
20250103,164000,8704761415,4530,4530,4530,4530,0
|
|
20250103,163900,8704761415,4530,4530,4530,4530,0
|
|
20250103,163800,8704761415,4530,4530,4530,4530,0
|
|
20250103,163700,8704761415,4530,4530,4530,4530,0
|
|
20250103,163600,8704761415,4530,4530,4530,4530,0
|
|
20250103,163500,8704761415,4530,4530,4530,4530,13734
|
|
20250103,163400,8704761415,4530,4530,4530,4530,0
|
|
20250103,163300,8704761415,4530,4530,4530,4530,0
|
|
20250103,163200,8704761415,4530,4530,4530,4530,0
|
|
20250103,163100,8704761415,4530,4530,4530,4530,0
|
|
20250103,163000,8704761415,4530,4530,4530,4530,0
|
|
20250103,162900,8704761415,4530,4530,4530,4530,0
|
|
20250103,162800,8704761415,4530,4530,4530,4530,0
|
|
20250103,162700,8704761415,4530,4530,4530,4530,0
|
|
20250103,162600,8704761415,4530,4530,4530,4530,0
|
|
20250103,162500,8704761415,4530,4530,4530,4530,0
|
|
20250103,162400,8704761415,4530,4530,4530,4530,0
|
|
20250103,162300,8704761415,4530,4530,4530,4530,0
|
|
20250103,162200,8704761415,4530,4530,4530,4530,0
|
|
20250103,162100,8704761415,4530,4530,4530,4530,0
|
|
20250103,162000,8704761415,4530,4530,4530,4530,0
|
|
20250103,161900,8704761415,4530,4530,4530,4530,0
|
|
20250103,161800,8704761415,4530,4530,4530,4530,0
|
|
20250103,161700,8704761415,4530,4530,4530,4530,0
|
|
20250103,161600,8704761415,4530,4530,4530,4530,0
|
|
20250103,161500,8704761415,4530,4530,4530,4530,0
|
|
20250103,161400,8704761415,4530,4530,4530,4530,0
|
|
20250103,161300,8704761415,4530,4530,4530,4530,0
|
|
20250103,161200,8704761415,4530,4530,4530,4530,0
|
|
20250103,161100,8704761415,4530,4530,4530,4530,0
|
|
20250103,161000,8704761415,4530,4530,4530,4530,0
|
|
20250103,160900,8704761415,4530,4530,4530,4530,0
|
|
20250103,160800,8704761415,4530,4530,4530,4530,0
|
|
20250103,160700,8704761415,4530,4530,4530,4530,0
|
|
20250103,160600,8704761415,4530,4530,4530,4530,0
|
|
20250103,160500,8704761415,4530,4530,4530,4530,13734
|
|
20250103,160400,8704761415,4530,4530,4530,4530,0
|
|
20250103,160300,8704761415,4530,4530,4530,4530,0
|
|
20250103,160200,8704761415,4530,4530,4530,4530,0
|
|
20250103,160100,8704761415,4530,4530,4530,4530,0
|
|
20250103,160000,8704761415,4530,4530,4530,4530,0
|
|
20250103,155900,8704761415,4530,4530,4530,4530,0
|
|
20250103,155800,8704761415,4530,4530,4530,4530,0
|
|
20250103,155700,8704761415,4530,4530,4530,4530,0
|
|
20250103,155600,8704761415,4530,4530,4530,4530,0
|
|
20250103,155500,8704761415,4530,4530,4530,4530,0
|
|
20250103,155400,8704761415,4530,4530,4530,4530,0
|
|
20250103,155300,8704761415,4530,4530,4530,4530,0
|
|
20250103,155200,8704761415,4530,4530,4530,4530,0
|
|
20250103,155100,8704761415,4530,4530,4530,4530,0
|
|
20250103,155000,8704761415,4530,4530,4530,4530,0
|
|
20250103,154900,8704761415,4530,4530,4530,4530,0
|
|
20250103,154800,8704761415,4530,4530,4530,4530,0
|
|
20250103,154700,8704761415,4530,4530,4530,4530,0
|
|
20250103,154600,8704761415,4530,4530,4530,4530,0
|
|
20250103,154500,8704761415,4530,4530,4530,4530,0
|
|
20250103,154400,8704761415,4530,4530,4530,4530,0
|
|
20250103,154300,8704761415,4530,4530,4530,4530,0
|
|
20250103,154200,8704761415,4530,4530,4530,4530,0
|
|
20250103,154100,8704761415,4530,4530,4530,4530,0
|
|
20250103,154000,8704761415,4530,4530,4530,4530,0
|
|
20250103,153900,8704761415,4530,4530,4530,4530,0
|
|
20250103,153800,8704761415,4530,4530,4530,4530,0
|
|
20250103,153700,8704761415,4530,4530,4530,4530,0
|
|
20250103,153600,8704761415,4530,4530,4530,4530,0
|
|
20250103,153500,8704761415,4530,4530,4530,4530,13734
|
|
20250103,153400,8704761415,4530,4530,4530,4530,0
|
|
20250103,153300,8704761415,4530,4530,4530,4530,0
|
|
20250103,153200,8704761415,4530,4530,4530,4530,0
|
|
20250103,153100,8704761415,4530,4530,4530,4530,0
|
|
20250103,153000,8704761415,4530,4530,4530,4530,13734
|
|
20250103,152900,8642546395,4545,4545,4545,4545,0
|
|
20250103,152800,8642546395,4545,4545,4545,4545,0
|
|
20250103,152700,8642546395,4545,4545,4545,4545,0
|
|
20250103,152600,8642546395,4545,4545,4545,4545,0
|
|
20250103,152500,8642546395,4545,4545,4545,4545,0
|
|
20250103,152400,8642546395,4545,4545,4545,4545,0
|
|
20250103,152300,8642546395,4545,4545,4545,4545,0
|
|
20250103,152200,8642546395,4545,4545,4545,4545,0
|
|
20250103,152100,8642546395,4545,4545,4545,4545,0
|
|
20250103,152000,8642546395,4545,4545,4545,4545,0
|
|
20250103,151900,8642546395,4545,4535,4550,4520,1357
|
|
20250103,151800,8636409930,4525,4540,4565,4525,10170
|
|
20250103,151700,8590229620,4540,4575,4575,4540,15178
|
|
20250103,151600,8521226115,4555,4560,4575,4550,1560
|
|
20250103,151500,8514108510,4550,4565,4580,4550,3913
|
|
20250103,151400,8496224670,4570,4570,4585,4570,12392
|
|
20250103,151300,8439492020,4570,4545,4575,4540,14634
|
|
20250103,151200,8372691365,4540,4540,4540,4530,1589
|
|
20250103,151100,8365480855,4550,4555,4560,4540,8537
|
|
20250103,151000,8326631800,4555,4575,4585,4555,2500
|
|
20250103,150900,8315213100,4585,4550,4585,4520,9541
|
|
20250103,150800,8271769430,4555,4520,4555,4505,7511
|
|
20250103,150700,8237656400,4520,4500,4525,4500,3328
|
|
20250103,150600,8222640965,4520,4520,4525,4495,9035
|
|
20250103,150500,8181909895,4525,4530,4530,4515,4279
|
|
20250103,150400,8162559475,4530,4550,4560,4530,4949
|
|
20250103,150300,8140106685,4560,4575,4575,4545,7771
|
|
20250103,150200,8104709005,4565,4590,4590,4565,963
|
|
20250103,150100,8100303490,4590,4580,4590,4560,2966
|
|
20250103,150000,8086717520,4560,4560,4580,4555,3832
|
|
20250103,145900,8069236065,4585,4575,4585,4560,1836
|
|
20250103,145800,8060854730,4585,4585,4585,4555,1112
|
|
20250103,145700,8055758215,4555,4570,4595,4550,4736
|
|
20250103,145600,8034165020,4590,4560,4595,4560,1566
|
|
20250103,145500,8027013795,4560,4595,4595,4550,5888
|
|
20250103,145400,8000158670,4570,4610,4610,4570,14101
|
|
20250103,145300,7935468675,4610,4590,4610,4590,11165
|
|
20250103,145200,7884138935,4595,4595,4595,4585,1350
|
|
20250103,145100,7877938895,4595,4585,4600,4575,1792
|
|
20250103,145000,7869705765,4585,4560,4585,4560,2616
|
|
20250103,144900,7857750995,4560,4575,4575,4540,11104
|
|
20250103,144800,7807187950,4575,4605,4605,4575,5251
|
|
20250103,144700,7783128635,4605,4605,4610,4580,1382
|
|
20250103,144600,7776765995,4610,4625,4625,4565,12703
|
|
20250103,144500,7718363060,4625,4615,4625,4605,9051
|
|
20250103,144400,7676564195,4625,4600,4625,4575,9961
|
|
20250103,144300,7630732755,4600,4635,4635,4595,5796
|
|
20250103,144200,7604002320,4640,4615,4640,4535,23579
|
|
20250103,144100,7495745235,4610,4680,4685,4605,38042
|
|
20250103,144000,7319115870,4680,4685,4700,4660,41194
|
|
20250103,143900,7126068460,4615,4615,4615,4615,0
|
|
20250103,143800,7126068460,4615,4595,4615,4585,27247
|
|
20250103,143700,7000666470,4595,4570,4595,4560,16312
|
|
20250103,143600,6926011750,4565,4555,4565,4550,9509
|
|
20250103,143500,6882613105,4560,4560,4565,4530,4994
|
|
20250103,143400,6859900615,4560,4560,4565,4560,1127
|
|
20250103,143300,6854758650,4560,4565,4565,4560,3036
|
|
20250103,143200,6840904590,4565,4555,4565,4550,7415
|
|
20250103,143100,6807081340,4555,4560,4560,4535,4022
|
|
20250103,143000,6788795010,4560,4560,4565,4535,3358
|
|
20250103,142900,6773487825,4555,4540,4560,4515,10421
|
|
20250103,142800,6726093995,4540,4560,4560,4540,6706
|
|
20250103,142700,6695550120,4565,4565,4565,4545,6749
|
|
20250103,142600,6664774565,4565,4525,4570,4505,42444
|
|
20250103,142500,6471890435,4520,4495,4530,4490,42298
|
|
20250103,142400,6281479150,4490,4485,4495,4485,3440
|
|
20250103,142300,6266032365,4490,4490,4490,4485,4345
|
|
20250103,142200,6246540525,4490,4480,4490,4480,4784
|
|
20250103,142100,6225083630,4480,4480,4480,4480,3507
|
|
20250103,142000,6209372270,4480,4475,4480,4465,6298
|
|
20250103,141900,6181193750,4470,4455,4470,4455,11618
|
|
20250103,141800,6129288510,4455,4455,4455,4450,531
|
|
20250103,141700,6126923070,4455,4470,4470,4450,1885
|
|
20250103,141600,6118524935,4470,4465,4470,4465,698
|
|
20250103,141500,6115405670,4470,4465,4470,4445,2288
|
|
20250103,141400,6105214290,4465,4470,4470,4465,425
|
|
20250103,141300,6103316135,4450,4470,4470,4450,2973
|
|
20250103,141200,6090063925,4450,4455,4470,4450,2126
|
|
20250103,141100,6080586250,4455,4455,4470,4455,969
|
|
20250103,141000,6076267720,4455,4465,4470,4450,5209
|
|
20250103,140900,6053028595,4465,4460,4465,4460,575
|
|
20250103,140800,6050461975,4465,4460,4465,4455,2332
|
|
20250103,140700,6040061360,4460,4440,4460,4435,2683
|
|
20250103,140600,6028142700,4440,4460,4460,4435,1591
|
|
20250103,140500,6021065225,4460,4450,4460,4435,9121
|
|
20250103,140400,5980466775,4450,4435,4450,4435,2836
|
|
20250103,140300,5967858840,4435,4430,4435,4420,1269
|
|
20250103,140200,5962241645,4425,4415,4425,4415,4474
|
|
20250103,140100,5942463640,4415,4410,4415,4410,1315
|
|
20250103,140000,5936661020,4410,4405,4410,4400,2875
|
|
20250103,135900,5923995450,4405,4410,4415,4395,1417
|
|
20250103,135800,5917746480,4415,4420,4420,4410,695
|
|
20250103,135700,5914676085,4420,4420,4420,4410,586
|
|
20250103,135600,5912086285,4420,4400,4420,4390,10481
|
|
20250103,135500,5866057035,4425,4425,4425,4425,600
|
|
20250103,135400,5863402035,4425,4410,4425,4395,2690
|
|
20250103,135300,5851517650,4415,4400,4415,4380,3942
|
|
20250103,135200,5834170285,4400,4410,4410,4400,1331
|
|
20250103,135100,5828306500,4405,4410,4410,4405,1014
|
|
20250103,135000,5823836245,4410,4420,4420,4410,2573
|
|
20250103,134900,5812483785,4420,4415,4420,4400,544
|
|
20250103,134800,5810081965,4420,4415,4420,4415,917
|
|
20250103,134700,5806031855,4415,4415,4415,4390,5614
|
|
20250103,134600,5781326300,4400,4420,4420,4395,565
|
|
20250103,134500,5778831985,4420,4420,4420,4420,1200
|
|
20250103,134400,5773527985,4420,4405,4425,4390,4973
|
|
20250103,134300,5751632435,4410,4425,4430,4405,947
|
|
20250103,134200,5747446180,4430,4405,4430,4405,1329
|
|
20250103,134100,5741566245,4405,4390,4405,4390,1965
|
|
20250103,134000,5732928080,4390,4360,4405,4350,9267
|
|
20250103,133900,5692457015,4355,4385,4400,4355,13831
|
|
20250103,133800,5631998020,4385,4435,4455,4385,26288
|
|
20250103,133700,5516167655,4455,4465,4465,4435,5377
|
|
20250103,133600,5492209640,4465,4455,4470,4440,2274
|
|
20250103,133500,5482079755,4450,4455,4470,4450,4039
|
|
20250103,133400,5464053130,4460,4460,4460,4450,4610
|
|
20250103,133300,5443495695,4460,4460,4460,4445,994
|
|
20250103,133200,5439070160,4460,4455,4460,4455,1410
|
|
20250103,133100,5432788555,4455,4440,4460,4440,1872
|
|
20250103,133000,5424451085,4440,4450,4460,4430,1824
|
|
20250103,132900,5416357695,4450,4450,4455,4430,745
|
|
20250103,132800,5413040670,4450,4430,4460,4425,1292
|
|
20250103,132700,5407287190,4420,4455,4460,4420,1694
|
|
20250103,132600,5399745220,4455,4435,4455,4420,3278
|
|
20250103,132500,5385201685,4440,4440,4440,4435,826
|
|
20250103,132400,5381534795,4440,4425,4440,4425,1771
|
|
20250103,132300,5373678185,4425,4435,4440,4410,4072
|
|
20250103,132200,5355660445,4435,4475,4475,4435,3189
|
|
20250103,132100,5341487955,4455,4465,4475,4450,6500
|
|
20250103,132000,5312454875,4450,4445,4465,4440,41791
|
|
20250103,131900,5126575245,4445,4445,4445,4445,1758
|
|
20250103,131800,5118760935,4445,4445,4445,4440,2246
|
|
20250103,131700,5108787460,4445,4445,4445,4435,3445
|
|
20250103,131600,5093484955,4445,4440,4445,4435,9945
|
|
20250103,131500,5049305765,4440,4440,4440,4435,7122
|
|
20250103,131400,5017694650,4440,4435,4440,4435,3677
|
|
20250103,131300,5001384925,4435,4435,4440,4430,2364
|
|
20250103,131200,4990898265,4435,4435,4440,4435,4938
|
|
20250103,131100,4968996550,4430,4430,4430,4430,1178
|
|
20250103,131000,4963778010,4430,4430,4430,4430,461
|
|
20250103,130900,4961735780,4430,4425,4430,4420,2754
|
|
20250103,130800,4949547835,4425,4420,4425,4420,559
|
|
20250103,130700,4947074335,4420,4430,4430,4415,645
|
|
20250103,130600,4944220075,4430,4430,4430,4430,2553
|
|
20250103,130500,4932910285,4430,4405,4430,4405,550
|
|
20250103,130400,4930475535,4430,4430,4430,4405,939
|
|
20250103,130300,4926318410,4430,4410,4430,4400,3937
|
|
20250103,130200,4908912805,4430,4430,4430,4405,825
|
|
20250103,130100,4905266090,4430,4410,4430,4410,672
|
|
20250103,130000,4902290510,4410,4425,4430,4405,6189
|
|
20250103,125900,4874945075,4430,4430,4430,4420,647
|
|
20250103,125800,4872081750,4435,4435,4440,4425,2119
|
|
20250103,125700,4862685105,4435,4430,4435,4430,501
|
|
20250103,125600,4860463190,4430,4435,4435,4430,1076
|
|
20250103,125500,4855691290,4430,4430,4435,4430,5973
|
|
20250103,125400,4829213815,4430,4420,4430,4405,3921
|
|
20250103,125300,4811869445,4420,4420,4425,4415,1501
|
|
20250103,125200,4805234155,4420,4415,4420,4415,1219
|
|
20250103,125100,4799846390,4420,4415,4420,4400,2889
|
|
20250103,125000,4787107170,4430,4420,4430,4410,4857
|
|
20250103,124900,4765619635,4430,4420,4430,4420,1449
|
|
20250103,124800,4759211020,4420,4430,4430,4420,1250
|
|
20250103,124700,4753675665,4430,4435,4435,4430,1774
|
|
20250103,124600,4745811150,4435,4430,4435,4425,992
|
|
20250103,124500,4741415995,4435,4435,4435,4430,906
|
|
20250103,124400,4737398135,4435,4430,4435,4430,750
|
|
20250103,124300,4734072745,4435,4425,4435,4415,1195
|
|
20250103,124200,4728785630,4420,4435,4435,4420,1575
|
|
20250103,124100,4721809060,4435,4430,4435,4420,668
|
|
20250103,124000,4718848640,4420,4410,4420,4410,592
|
|
20250103,123900,4716232660,4410,4420,4420,4410,2099
|
|
20250103,123800,4706968915,4420,4420,4420,4415,1027
|
|
20250103,123700,4702429740,4420,4420,4435,4415,6223
|
|
20250103,123600,4674928430,4435,4430,4435,4420,1010
|
|
20250103,123500,4670455525,4405,4410,4435,4400,4866
|
|
20250103,123400,4649017175,4415,4430,4440,4415,1718
|
|
20250103,123300,4641415230,4435,4445,4445,4430,3136
|
|
20250103,123200,4627502665,4445,4445,4445,4435,2069
|
|
20250103,123100,4618308290,4445,4445,4445,4445,829
|
|
20250103,123000,4614623385,4445,4440,4445,4435,4618
|
|
20250103,122900,4594112015,4445,4440,4445,4440,3574
|
|
20250103,122800,4578242115,4440,4435,4440,4430,1981
|
|
20250103,122700,4569453530,4435,4430,4440,4430,2876
|
|
20250103,122600,4556708490,4430,4420,4430,4415,5696
|
|
20250103,122500,4531511195,4420,4420,4420,4415,1419
|
|
20250103,122400,4525240725,4420,4420,4420,4420,855
|
|
20250103,122300,4521461625,4420,4400,4420,4395,18222
|
|
20250103,122200,4441191995,4400,4400,4405,4400,2051
|
|
20250103,122100,4432158905,4400,4400,4400,4400,758
|
|
20250103,122000,4428823705,4405,4380,4405,4380,3942
|
|
20250103,121900,4411480040,4385,4385,4385,4375,945
|
|
20250103,121800,4407337720,4385,4400,4405,4385,6050
|
|
20250103,121700,4380789065,4405,4400,4405,4400,801
|
|
20250103,121600,4377262635,4405,4395,4405,4395,3061
|
|
20250103,121500,4363789440,4395,4400,4400,4395,3191
|
|
20250103,121400,4349759930,4400,4400,4400,4395,778
|
|
20250103,121300,4346336905,4400,4400,4400,4395,1446
|
|
20250103,121200,4339976005,4400,4395,4400,4390,2040
|
|
20250103,121100,4331002605,4395,4395,4395,4395,533
|
|
20250103,121000,4328660070,4395,4390,4395,4390,640
|
|
20250103,120900,4325848045,4395,4400,4400,4390,677
|
|
20250103,120800,4322872540,4400,4395,4400,4395,714
|
|
20250103,120700,4319731585,4395,4395,4395,4395,350
|
|
20250103,120600,4318193335,4375,4395,4400,4375,2428
|
|
20250103,120500,4307537690,4395,4390,4395,4390,878
|
|
20250103,120400,4303681900,4385,4385,4385,4385,335
|
|
20250103,120300,4302212925,4390,4390,4390,4380,777
|
|
20250103,120200,4298802215,4390,4390,4390,4390,538
|
|
20250103,120100,4296440395,4375,4380,4390,4375,415
|
|
20250103,120000,4294619900,4390,4385,4390,4380,1594
|
|
20250103,115900,4287627985,4385,4375,4390,4370,1219
|
|
20250103,115800,4282288195,4365,4385,4385,4365,2927
|
|
20250103,115700,4269453320,4385,4385,4385,4385,598
|
|
20250103,115600,4266831090,4370,4390,4390,4355,602
|
|
20250103,115500,4264201410,4390,4390,4390,4380,885
|
|
20250103,115400,4260319900,4390,4380,4390,4370,5555
|
|
20250103,115300,4235988190,4380,4360,4380,4360,934
|
|
20250103,115200,4231900580,4370,4375,4380,4360,897
|
|
20250103,115100,4227978505,4375,4390,4395,4375,1533
|
|
20250103,115000,4221259355,4395,4390,4395,4380,1468
|
|
20250103,114900,4214822995,4390,4390,4390,4375,464
|
|
20250103,114800,4212786785,4390,4390,4395,4370,1145
|
|
20250103,114700,4207771870,4395,4395,4395,4395,311
|
|
20250103,114600,4206405025,4395,4365,4395,4360,497
|
|
20250103,114500,4204227490,4390,4375,4400,4370,965
|
|
20250103,114400,4199998855,4375,4390,4395,4375,1062
|
|
20250103,114300,4195333120,4395,4375,4395,4355,732
|
|
20250103,114200,4192129705,4390,4390,4400,4360,3940
|
|
20250103,114100,4174850125,4375,4380,4400,4375,3354
|
|
20250103,114000,4160115000,4380,4365,4380,4360,6789
|
|
20250103,113900,4130446745,4365,4360,4365,4360,442
|
|
20250103,113800,4128517425,4365,4350,4370,4350,730
|
|
20250103,113700,4125328725,4370,4360,4370,4360,491
|
|
20250103,113600,4123184630,4365,4365,4370,4325,2274
|
|
20250103,113500,4113311970,4370,4345,4370,4335,5403
|
|
20250103,113400,4089806170,4350,4350,4350,4340,507
|
|
20250103,113300,4087601720,4355,4350,4355,4350,560
|
|
20250103,113200,4085164760,4330,4350,4350,4330,555
|
|
20250103,113100,4082751590,4325,4340,4355,4325,3935
|
|
20250103,113000,4065707895,4340,4360,4360,4335,2287
|
|
20250103,112900,4055766490,4360,4355,4360,4355,724
|
|
20250103,112800,4052609975,4360,4370,4370,4355,722
|
|
20250103,112700,4049460160,4360,4375,4375,4350,2631
|
|
20250103,112600,4037971945,4380,4360,4380,4330,8340
|
|
20250103,112500,4001749055,4380,4360,4385,4350,2195
|
|
20250103,112400,3992185330,4385,4350,4385,4350,1056
|
|
20250103,112300,3987580935,4350,4340,4350,4335,944
|
|
20250103,112200,3983482560,4350,4345,4350,4335,2633
|
|
20250103,112100,3972048220,4345,4350,4355,4345,627
|
|
20250103,112000,3969322025,4355,4355,4355,4340,827
|
|
20250103,111900,3965720590,4355,4340,4355,4335,3325
|
|
20250103,111800,3951286790,4340,4400,4400,4340,15579
|
|
20250103,111700,3883432845,4400,4375,4400,4370,582
|
|
20250103,111600,3880873595,4400,4390,4410,4370,8992
|
|
20250103,111500,3841513825,4395,4390,4410,4390,1501
|
|
20250103,111400,3834916945,4390,4400,4410,4385,2994
|
|
20250103,111300,3821764620,4385,4400,4405,4385,730
|
|
20250103,111200,3818551945,4405,4390,4405,4380,639
|
|
20250103,111100,3815743000,4380,4410,4410,4375,2330
|
|
20250103,111000,3805514975,4410,4410,4415,4400,507
|
|
20250103,110900,3803278885,4415,4410,4415,4395,4513
|
|
20250103,110800,3783414190,4415,4410,4415,4410,477
|
|
20250103,110700,3781309110,4415,4415,4420,4415,2046
|
|
20250103,110600,3772273050,4400,4405,4415,4400,931
|
|
20250103,110500,3768171720,4415,4415,4415,4400,1387
|
|
20250103,110400,3762059355,4415,4390,4415,4390,3298
|
|
20250103,110300,3747543335,4400,4400,4400,4400,300
|
|
20250103,110200,3746223335,4390,4380,4400,4380,385
|
|
20250103,110100,3744530205,4400,4380,4405,4380,6033
|
|
20250103,110000,3718031795,4390,4405,4405,4385,929
|
|
20250103,105900,3713949245,4400,4375,4400,4360,11104
|
|
20250103,105800,3665305025,4400,4380,4400,4375,2181
|
|
20250103,105700,3655752935,4385,4405,4420,4380,3134
|
|
20250103,105600,3641964630,4400,4380,4400,4375,2974
|
|
20250103,105500,3628895925,4380,4375,4385,4375,686
|
|
20250103,105400,3625891040,4375,4370,4385,4370,510
|
|
20250103,105300,3623654790,4385,4390,4390,4370,2113
|
|
20250103,105200,3614393040,4390,4395,4395,4375,3904
|
|
20250103,105100,3597297180,4395,4390,4395,4375,766
|
|
20250103,105000,3593935310,4390,4390,4390,4370,3507
|
|
20250103,104900,3578548980,4390,4395,4395,4365,1213
|
|
20250103,104800,3573233230,4395,4370,4395,4370,321
|
|
20250103,104700,3571822510,4395,4385,4405,4375,1279
|
|
20250103,104600,3566209895,4410,4375,4425,4375,693
|
|
20250103,104500,3563153625,4370,4410,4430,4370,17922
|
|
20250103,104400,3484511970,4420,4400,4420,4350,9657
|
|
20250103,104300,3442106070,4400,4380,4400,4380,1044
|
|
20250103,104200,3437519330,4380,4360,4380,4350,7584
|
|
20250103,104100,3404482730,4375,4375,4400,4360,6383
|
|
20250103,104000,3376549045,4375,4375,4400,4350,9710
|
|
20250103,103900,3334176495,4380,4410,4410,4370,1216
|
|
20250103,103800,3328841045,4410,4400,4410,4400,720
|
|
20250103,103700,3325668660,4400,4370,4400,4370,5060
|
|
20250103,103600,3303475660,4370,4370,4395,4370,1424
|
|
20250103,103500,3297241705,4370,4405,4410,4370,10363
|
|
20250103,103400,3251705585,4410,4405,4430,4405,2290
|
|
20250103,103300,3241601765,4420,4445,4445,4400,11440
|
|
20250103,103200,3191067770,4450,4445,4450,4425,7400
|
|
20250103,103100,3158193090,4445,4440,4445,4420,7577
|
|
20250103,103000,3124521745,4420,4430,4445,4420,6768
|
|
20250103,102900,3094516945,4425,4440,4445,4415,4864
|
|
20250103,102800,3072931380,4435,4435,4435,4405,5269
|
|
20250103,102700,3049567930,4405,4415,4445,4405,36057
|
|
20250103,102600,2889886045,4415,4410,4415,4390,1154
|
|
20250103,102500,2884805800,4410,4400,4415,4390,1041
|
|
20250103,102400,2880213560,4400,4430,4430,4380,12879
|
|
20250103,102300,2823559260,4410,4420,4430,4410,3296
|
|
20250103,102200,2808981780,4425,4415,4440,4410,14256
|
|
20250103,102100,2745908745,4415,4415,4420,4400,9485
|
|
20250103,102000,2704088620,4420,4410,4425,4400,5551
|
|
20250103,101900,2679561375,4400,4380,4425,4380,15273
|
|
20250103,101800,2612428155,4380,4380,4380,4375,3093
|
|
20250103,101700,2598889635,4380,4340,4380,4340,4585
|
|
20250103,101600,2578910695,4350,4365,4390,4325,12117
|
|
20250103,101500,2526202205,4370,4365,4395,4360,6629
|
|
20250103,101400,2497179440,4390,4390,4395,4370,3981
|
|
20250103,101300,2479739825,4390,4390,4395,4380,6276
|
|
20250103,101200,2452182180,4395,4395,4395,4370,5426
|
|
20250103,101100,2428432150,4395,4385,4395,4385,5144
|
|
20250103,101000,2405853800,4375,4385,4385,4375,1644
|
|
20250103,100900,2398646910,4390,4380,4390,4370,10744
|
|
20250103,100800,2351526030,4375,4360,4375,4340,13550
|
|
20250103,100700,2292308445,4335,4370,4370,4325,18146
|
|
20250103,100600,2213379595,4370,4345,4375,4345,1940
|
|
20250103,100500,2204905090,4340,4375,4375,4340,13239
|
|
20250103,100400,2147114065,4365,4360,4375,4360,3741
|
|
20250103,100300,2130783335,4375,4365,4375,4360,8297
|
|
20250103,100200,2094537680,4370,4320,4370,4315,14458
|
|
20250103,100100,2031541505,4350,4325,4350,4315,12856
|
|
20250103,100000,1975801695,4325,4315,4330,4300,3219
|
|
20250103,095900,1961881315,4310,4320,4330,4305,1475
|
|
20250103,095800,1955510220,4330,4335,4335,4330,614
|
|
20250103,095700,1952850490,4335,4335,4335,4305,4508
|
|
20250103,095600,1933390185,4335,4310,4335,4295,2772
|
|
20250103,095500,1921411960,4310,4330,4335,4285,8231
|
|
20250103,095400,1885968950,4330,4340,4340,4320,896
|
|
20250103,095300,1882085800,4340,4305,4340,4305,8983
|
|
20250103,095200,1843409500,4300,4335,4335,4300,3649
|
|
20250103,095100,1827677400,4335,4340,4345,4315,1324
|
|
20250103,095000,1821942275,4325,4325,4350,4315,2502
|
|
20250103,094900,1811132355,4325,4325,4360,4315,16928
|
|
20250103,094800,1737700295,4330,4300,4330,4300,2279
|
|
20250103,094700,1727860220,4280,4290,4320,4280,7779
|
|
20250103,094600,1694373380,4325,4300,4325,4295,2176
|
|
20250103,094500,1685018430,4335,4335,4345,4290,16574
|
|
20250103,094400,1613537540,4335,4340,4345,4330,1380
|
|
20250103,094300,1607548155,4340,4370,4370,4340,5747
|
|
20250103,094200,1582533535,4365,4370,4375,4350,2476
|
|
20250103,094100,1571720535,4360,4345,4375,4345,18176
|
|
20250103,094000,1492544010,4345,4335,4345,4330,3598
|
|
20250103,093900,1476939300,4320,4320,4325,4295,3435
|
|
20250103,093800,1462122420,4320,4300,4320,4285,1336
|
|
20250103,093700,1456363495,4300,4295,4310,4295,2163
|
|
20250103,093600,1447060705,4310,4295,4310,4275,4355
|
|
20250103,093500,1428378520,4315,4335,4335,4290,15822
|
|
20250103,093400,1360404615,4335,4310,4335,4310,13930
|
|
20250103,093300,1300125100,4310,4345,4350,4310,14626
|
|
20250103,093200,1236959490,4345,4355,4360,4340,11870
|
|
20250103,093100,1185290030,4355,4345,4355,4315,23255
|
|
20250103,093000,1084347910,4345,4335,4350,4285,18112
|
|
20250103,092900,1006220810,4350,4295,4350,4275,16201
|
|
20250103,092800,936535100,4290,4260,4300,4260,9478
|
|
20250103,092700,895890450,4255,4235,4255,4230,9998
|
|
20250103,092600,853432265,4235,4230,4235,4230,604
|
|
20250103,092500,850874625,4235,4220,4235,4185,3026
|
|
20250103,092400,838157795,4220,4210,4220,4195,4267
|
|
20250103,092300,820192460,4210,4210,4210,4175,1924
|
|
20250103,092200,812108525,4210,4210,4210,4185,1223
|
|
20250103,092100,806960445,4210,4210,4215,4210,500
|
|
20250103,092000,804854990,4215,4175,4215,4170,12680
|
|
20250103,091900,751830395,4185,4185,4185,4175,2265
|
|
20250103,091800,742358310,4185,4200,4200,4180,9131
|
|
20250103,091700,704071940,4185,4205,4225,4185,7080
|
|
20250103,091600,674270200,4230,4230,4230,4200,683
|
|
20250103,091500,671384110,4230,4200,4230,4180,6108
|
|
20250103,091400,645721560,4190,4205,4215,4190,2105
|
|
20250103,091300,636879790,4220,4225,4225,4200,655
|
|
20250103,091200,634118350,4230,4165,4230,4165,3485
|
|
20250103,091100,619505810,4145,4155,4175,4145,7571
|
|
20250103,091000,588052120,4160,4200,4200,4150,4080
|
|
20250103,090900,570983960,4190,4230,4230,4190,6826
|
|
20250103,090800,542245280,4230,4200,4235,4185,4722
|
|
20250103,090700,522336520,4220,4140,4220,4120,12351
|
|
20250103,090600,470959955,4140,4145,4170,4140,5211
|
|
20250103,090500,449318580,4165,4170,4170,4145,6105
|
|
20250103,090400,423913605,4170,4175,4175,4045,19452
|
|
20250103,090300,344016305,4175,4175,4200,4150,33694
|
|
20250103,090200,203767535,4175,4205,4220,4165,8812
|
|
20250103,090100,166883725,4195,4285,4295,4185,27237
|
|
20250103,090000,51527390,4290,4200,4295,4200,11821
|