728 lines
36 KiB
CSV
728 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,210500,6541804115,4540,4540,4540,4540,23615
|
|
20250107,210400,6541804115,4540,4540,4540,4540,0
|
|
20250107,210300,6541804115,4540,4540,4540,4540,0
|
|
20250107,210200,6541804115,4540,4540,4540,4540,0
|
|
20250107,210100,6541804115,4540,4540,4540,4540,0
|
|
20250107,210000,6541804115,4540,4540,4540,4540,0
|
|
20250107,205900,6541804115,4540,4540,4540,4540,0
|
|
20250107,205800,6541804115,4540,4540,4540,4540,0
|
|
20250107,205700,6541804115,4540,4540,4540,4540,0
|
|
20250107,205600,6541804115,4540,4540,4540,4540,0
|
|
20250107,205500,6541804115,4540,4540,4540,4540,0
|
|
20250107,205400,6541804115,4540,4540,4540,4540,0
|
|
20250107,205300,6541804115,4540,4540,4540,4540,0
|
|
20250107,205200,6541804115,4540,4540,4540,4540,0
|
|
20250107,205100,6541804115,4540,4540,4540,4540,0
|
|
20250107,205000,6541804115,4540,4540,4540,4540,0
|
|
20250107,204900,6541804115,4540,4540,4540,4540,0
|
|
20250107,204800,6541804115,4540,4540,4540,4540,0
|
|
20250107,204700,6541804115,4540,4540,4540,4540,0
|
|
20250107,204600,6541804115,4540,4540,4540,4540,0
|
|
20250107,204500,6541804115,4540,4540,4540,4540,0
|
|
20250107,204400,6541804115,4540,4540,4540,4540,0
|
|
20250107,204300,6541804115,4540,4540,4540,4540,0
|
|
20250107,204200,6541804115,4540,4540,4540,4540,0
|
|
20250107,204100,6541804115,4540,4540,4540,4540,0
|
|
20250107,204000,6541804115,4540,4540,4540,4540,0
|
|
20250107,203900,6541804115,4540,4540,4540,4540,0
|
|
20250107,203800,6541804115,4540,4540,4540,4540,0
|
|
20250107,203700,6541804115,4540,4540,4540,4540,0
|
|
20250107,203600,6541804115,4540,4540,4540,4540,0
|
|
20250107,203500,6541804115,4540,4540,4540,4540,23615
|
|
20250107,203400,6541804115,4540,4540,4540,4540,0
|
|
20250107,203300,6541804115,4540,4540,4540,4540,0
|
|
20250107,203200,6541804115,4540,4540,4540,4540,0
|
|
20250107,203100,6541804115,4540,4540,4540,4540,0
|
|
20250107,203000,6541804115,4540,4540,4540,4540,0
|
|
20250107,202900,6541804115,4540,4540,4540,4540,0
|
|
20250107,202800,6541804115,4540,4540,4540,4540,0
|
|
20250107,202700,6541804115,4540,4540,4540,4540,0
|
|
20250107,202600,6541804115,4540,4540,4540,4540,0
|
|
20250107,202500,6541804115,4540,4540,4540,4540,0
|
|
20250107,202400,6541804115,4540,4540,4540,4540,0
|
|
20250107,202300,6541804115,4540,4540,4540,4540,0
|
|
20250107,202200,6541804115,4540,4540,4540,4540,0
|
|
20250107,202100,6541804115,4540,4540,4540,4540,0
|
|
20250107,202000,6541804115,4540,4540,4540,4540,0
|
|
20250107,201900,6541804115,4540,4540,4540,4540,0
|
|
20250107,201800,6541804115,4540,4540,4540,4540,0
|
|
20250107,201700,6541804115,4540,4540,4540,4540,0
|
|
20250107,201600,6541804115,4540,4540,4540,4540,0
|
|
20250107,201500,6541804115,4540,4540,4540,4540,0
|
|
20250107,201400,6541804115,4540,4540,4540,4540,0
|
|
20250107,201300,6541804115,4540,4540,4540,4540,0
|
|
20250107,201200,6541804115,4540,4540,4540,4540,0
|
|
20250107,201100,6541804115,4540,4540,4540,4540,0
|
|
20250107,201000,6541804115,4540,4540,4540,4540,0
|
|
20250107,200900,6541804115,4540,4540,4540,4540,0
|
|
20250107,200800,6541804115,4540,4540,4540,4540,0
|
|
20250107,200700,6541804115,4540,4540,4540,4540,0
|
|
20250107,200600,6541804115,4540,4540,4540,4540,0
|
|
20250107,200500,6541804115,4540,4540,4540,4540,23615
|
|
20250107,200400,6541804115,4540,4540,4540,4540,0
|
|
20250107,200300,6541804115,4540,4540,4540,4540,0
|
|
20250107,200200,6541804115,4540,4540,4540,4540,0
|
|
20250107,200100,6541804115,4540,4540,4540,4540,0
|
|
20250107,200000,6541804115,4540,4540,4540,4540,0
|
|
20250107,195900,6541804115,4540,4540,4540,4540,0
|
|
20250107,195800,6541804115,4540,4540,4540,4540,0
|
|
20250107,195700,6541804115,4540,4540,4540,4540,0
|
|
20250107,195600,6541804115,4540,4540,4540,4540,0
|
|
20250107,195500,6541804115,4540,4540,4540,4540,0
|
|
20250107,195400,6541804115,4540,4540,4540,4540,0
|
|
20250107,195300,6541804115,4540,4540,4540,4540,0
|
|
20250107,195200,6541804115,4540,4540,4540,4540,0
|
|
20250107,195100,6541804115,4540,4540,4540,4540,0
|
|
20250107,195000,6541804115,4540,4540,4540,4540,0
|
|
20250107,194900,6541804115,4540,4540,4540,4540,0
|
|
20250107,194800,6541804115,4540,4540,4540,4540,0
|
|
20250107,194700,6541804115,4540,4540,4540,4540,0
|
|
20250107,194600,6541804115,4540,4540,4540,4540,0
|
|
20250107,194500,6541804115,4540,4540,4540,4540,0
|
|
20250107,194400,6541804115,4540,4540,4540,4540,0
|
|
20250107,194300,6541804115,4540,4540,4540,4540,0
|
|
20250107,194200,6541804115,4540,4540,4540,4540,0
|
|
20250107,194100,6541804115,4540,4540,4540,4540,0
|
|
20250107,194000,6541804115,4540,4540,4540,4540,0
|
|
20250107,193900,6541804115,4540,4540,4540,4540,0
|
|
20250107,193800,6541804115,4540,4540,4540,4540,0
|
|
20250107,193700,6541804115,4540,4540,4540,4540,0
|
|
20250107,193600,6541804115,4540,4540,4540,4540,0
|
|
20250107,193500,6541804115,4540,4540,4540,4540,23615
|
|
20250107,193400,6541804115,4540,4540,4540,4540,0
|
|
20250107,193300,6541804115,4540,4540,4540,4540,0
|
|
20250107,193200,6541804115,4540,4540,4540,4540,0
|
|
20250107,193100,6541804115,4540,4540,4540,4540,0
|
|
20250107,193000,6541804115,4540,4540,4540,4540,0
|
|
20250107,192900,6541804115,4540,4540,4540,4540,0
|
|
20250107,192800,6541804115,4540,4540,4540,4540,0
|
|
20250107,192700,6541804115,4540,4540,4540,4540,0
|
|
20250107,192600,6541804115,4540,4540,4540,4540,0
|
|
20250107,192500,6541804115,4540,4540,4540,4540,0
|
|
20250107,192400,6541804115,4540,4540,4540,4540,0
|
|
20250107,192300,6541804115,4540,4540,4540,4540,0
|
|
20250107,192200,6541804115,4540,4540,4540,4540,0
|
|
20250107,192100,6541804115,4540,4540,4540,4540,0
|
|
20250107,192000,6541804115,4540,4540,4540,4540,0
|
|
20250107,191900,6541804115,4540,4540,4540,4540,0
|
|
20250107,191800,6541804115,4540,4540,4540,4540,0
|
|
20250107,191700,6541804115,4540,4540,4540,4540,0
|
|
20250107,191600,6541804115,4540,4540,4540,4540,0
|
|
20250107,191500,6541804115,4540,4540,4540,4540,0
|
|
20250107,191400,6541804115,4540,4540,4540,4540,0
|
|
20250107,191300,6541804115,4540,4540,4540,4540,0
|
|
20250107,191200,6541804115,4540,4540,4540,4540,0
|
|
20250107,191100,6541804115,4540,4540,4540,4540,0
|
|
20250107,191000,6541804115,4540,4540,4540,4540,0
|
|
20250107,190900,6541804115,4540,4540,4540,4540,0
|
|
20250107,190800,6541804115,4540,4540,4540,4540,0
|
|
20250107,190700,6541804115,4540,4540,4540,4540,0
|
|
20250107,190600,6541804115,4540,4540,4540,4540,0
|
|
20250107,190500,6541804115,4540,4540,4540,4540,23615
|
|
20250107,190400,6541804115,4540,4540,4540,4540,0
|
|
20250107,190300,6541804115,4540,4540,4540,4540,0
|
|
20250107,190200,6541804115,4540,4540,4540,4540,0
|
|
20250107,190100,6541804115,4540,4540,4540,4540,0
|
|
20250107,190000,6541804115,4540,4540,4540,4540,0
|
|
20250107,185900,6541804115,4540,4540,4540,4540,0
|
|
20250107,185800,6541804115,4540,4540,4540,4540,0
|
|
20250107,185700,6541804115,4540,4540,4540,4540,0
|
|
20250107,185600,6541804115,4540,4540,4540,4540,0
|
|
20250107,185500,6541804115,4540,4540,4540,4540,0
|
|
20250107,185400,6541804115,4540,4540,4540,4540,0
|
|
20250107,185300,6541804115,4540,4540,4540,4540,0
|
|
20250107,185200,6541804115,4540,4540,4540,4540,0
|
|
20250107,185100,6541804115,4540,4540,4540,4540,0
|
|
20250107,185000,6541804115,4540,4540,4540,4540,0
|
|
20250107,184900,6541804115,4540,4540,4540,4540,0
|
|
20250107,184800,6541804115,4540,4540,4540,4540,0
|
|
20250107,184700,6541804115,4540,4540,4540,4540,0
|
|
20250107,184600,6541804115,4540,4540,4540,4540,0
|
|
20250107,184500,6541804115,4540,4540,4540,4540,0
|
|
20250107,184400,6541804115,4540,4540,4540,4540,0
|
|
20250107,184300,6541804115,4540,4540,4540,4540,0
|
|
20250107,184200,6541804115,4540,4540,4540,4540,0
|
|
20250107,184100,6541804115,4540,4540,4540,4540,0
|
|
20250107,184000,6541804115,4540,4540,4540,4540,0
|
|
20250107,183900,6541804115,4540,4540,4540,4540,0
|
|
20250107,183800,6541804115,4540,4540,4540,4540,0
|
|
20250107,183700,6541804115,4540,4540,4540,4540,0
|
|
20250107,183600,6541804115,4540,4540,4540,4540,0
|
|
20250107,183500,6541804115,4540,4540,4540,4540,23615
|
|
20250107,183400,6541804115,4540,4540,4540,4540,0
|
|
20250107,183300,6541804115,4540,4540,4540,4540,0
|
|
20250107,183200,6541804115,4540,4540,4540,4540,0
|
|
20250107,183100,6541804115,4540,4540,4540,4540,0
|
|
20250107,183000,6541804115,4540,4540,4540,4540,0
|
|
20250107,182900,6541804115,4540,4540,4540,4540,0
|
|
20250107,182800,6541804115,4540,4540,4540,4540,0
|
|
20250107,182700,6541804115,4540,4540,4540,4540,0
|
|
20250107,182600,6541804115,4540,4540,4540,4540,0
|
|
20250107,182500,6541804115,4540,4540,4540,4540,0
|
|
20250107,182400,6541804115,4540,4540,4540,4540,0
|
|
20250107,182300,6541804115,4540,4540,4540,4540,0
|
|
20250107,182200,6541804115,4540,4540,4540,4540,0
|
|
20250107,182100,6541804115,4540,4540,4540,4540,0
|
|
20250107,182000,6541804115,4540,4540,4540,4540,0
|
|
20250107,181900,6541804115,4540,4540,4540,4540,0
|
|
20250107,181800,6541804115,4540,4540,4540,4540,0
|
|
20250107,181700,6541804115,4540,4540,4540,4540,0
|
|
20250107,181600,6541804115,4540,4540,4540,4540,0
|
|
20250107,181500,6541804115,4540,4540,4540,4540,0
|
|
20250107,181400,6541804115,4540,4540,4540,4540,0
|
|
20250107,181300,6541804115,4540,4540,4540,4540,0
|
|
20250107,181200,6541804115,4540,4540,4540,4540,0
|
|
20250107,181100,6541804115,4540,4540,4540,4540,0
|
|
20250107,181000,6541804115,4540,4540,4540,4540,0
|
|
20250107,180900,6541804115,4540,4540,4540,4540,0
|
|
20250107,180800,6541804115,4540,4540,4540,4540,0
|
|
20250107,180700,6541804115,4540,4540,4540,4540,0
|
|
20250107,180600,6541804115,4540,4540,4540,4540,0
|
|
20250107,180500,6541804115,4540,4540,4540,4540,23615
|
|
20250107,180400,6541804115,4540,4540,4540,4540,0
|
|
20250107,180300,6541804115,4540,4540,4540,4540,0
|
|
20250107,180200,6541804115,4540,4540,4540,4540,0
|
|
20250107,180100,6541804115,4540,4540,4540,4540,0
|
|
20250107,180000,6541804115,4540,4540,4540,4540,0
|
|
20250107,175900,6541804115,4540,4540,4540,4540,0
|
|
20250107,175800,6541804115,4540,4540,4540,4540,0
|
|
20250107,175700,6541804115,4540,4540,4540,4540,0
|
|
20250107,175600,6541804115,4540,4540,4540,4540,0
|
|
20250107,175500,6541804115,4540,4540,4540,4540,0
|
|
20250107,175400,6541804115,4540,4540,4540,4540,0
|
|
20250107,175300,6541804115,4540,4540,4540,4540,0
|
|
20250107,175200,6541804115,4540,4540,4540,4540,0
|
|
20250107,175100,6541804115,4540,4540,4540,4540,0
|
|
20250107,175000,6541804115,4540,4540,4540,4540,0
|
|
20250107,174900,6541804115,4540,4540,4540,4540,0
|
|
20250107,174800,6541804115,4540,4540,4540,4540,0
|
|
20250107,174700,6541804115,4540,4540,4540,4540,0
|
|
20250107,174600,6541804115,4540,4540,4540,4540,0
|
|
20250107,174500,6541804115,4540,4540,4540,4540,0
|
|
20250107,174400,6541804115,4540,4540,4540,4540,0
|
|
20250107,174300,6541804115,4540,4540,4540,4540,0
|
|
20250107,174200,6541804115,4540,4540,4540,4540,0
|
|
20250107,174100,6541804115,4540,4540,4540,4540,0
|
|
20250107,174000,6541804115,4540,4540,4540,4540,0
|
|
20250107,173900,6541804115,4540,4540,4540,4540,0
|
|
20250107,173800,6541804115,4540,4540,4540,4540,0
|
|
20250107,173700,6541804115,4540,4540,4540,4540,0
|
|
20250107,173600,6541804115,4540,4540,4540,4540,0
|
|
20250107,173500,6541804115,4540,4540,4540,4540,23615
|
|
20250107,173400,6541804115,4540,4540,4540,4540,0
|
|
20250107,173300,6541804115,4540,4540,4540,4540,0
|
|
20250107,173200,6541804115,4540,4540,4540,4540,0
|
|
20250107,173100,6541804115,4540,4540,4540,4540,0
|
|
20250107,173000,6541804115,4540,4540,4540,4540,0
|
|
20250107,172900,6541804115,4540,4540,4540,4540,0
|
|
20250107,172800,6541804115,4540,4540,4540,4540,0
|
|
20250107,172700,6541804115,4540,4540,4540,4540,0
|
|
20250107,172600,6541804115,4540,4540,4540,4540,0
|
|
20250107,172500,6541804115,4540,4540,4540,4540,0
|
|
20250107,172400,6541804115,4540,4540,4540,4540,0
|
|
20250107,172300,6541804115,4540,4540,4540,4540,0
|
|
20250107,172200,6541804115,4540,4540,4540,4540,0
|
|
20250107,172100,6541804115,4540,4540,4540,4540,0
|
|
20250107,172000,6541804115,4540,4540,4540,4540,0
|
|
20250107,171900,6541804115,4540,4540,4540,4540,0
|
|
20250107,171800,6541804115,4540,4540,4540,4540,0
|
|
20250107,171700,6541804115,4540,4540,4540,4540,0
|
|
20250107,171600,6541804115,4540,4540,4540,4540,0
|
|
20250107,171500,6541804115,4540,4540,4540,4540,0
|
|
20250107,171400,6541804115,4540,4540,4540,4540,0
|
|
20250107,171300,6541804115,4540,4540,4540,4540,0
|
|
20250107,171200,6541804115,4540,4540,4540,4540,0
|
|
20250107,171100,6541804115,4540,4540,4540,4540,0
|
|
20250107,171000,6541804115,4540,4540,4540,4540,0
|
|
20250107,170900,6541804115,4540,4540,4540,4540,0
|
|
20250107,170800,6541804115,4540,4540,4540,4540,0
|
|
20250107,170700,6541804115,4540,4540,4540,4540,0
|
|
20250107,170600,6541804115,4540,4540,4540,4540,0
|
|
20250107,170500,6541804115,4540,4540,4540,4540,23615
|
|
20250107,170400,6541804115,4540,4540,4540,4540,0
|
|
20250107,170300,6541804115,4540,4540,4540,4540,0
|
|
20250107,170200,6541804115,4540,4540,4540,4540,0
|
|
20250107,170100,6541804115,4540,4540,4540,4540,0
|
|
20250107,170000,6541804115,4540,4540,4540,4540,0
|
|
20250107,165900,6541804115,4540,4540,4540,4540,0
|
|
20250107,165800,6541804115,4540,4540,4540,4540,0
|
|
20250107,165700,6541804115,4540,4540,4540,4540,0
|
|
20250107,165600,6541804115,4540,4540,4540,4540,0
|
|
20250107,165500,6541804115,4540,4540,4540,4540,0
|
|
20250107,165400,6541804115,4540,4540,4540,4540,0
|
|
20250107,165300,6541804115,4540,4540,4540,4540,0
|
|
20250107,165200,6541804115,4540,4540,4540,4540,0
|
|
20250107,165100,6541804115,4540,4540,4540,4540,0
|
|
20250107,165000,6541804115,4540,4540,4540,4540,0
|
|
20250107,164900,6541804115,4540,4540,4540,4540,0
|
|
20250107,164800,6541804115,4540,4540,4540,4540,0
|
|
20250107,164700,6541804115,4540,4540,4540,4540,0
|
|
20250107,164600,6541804115,4540,4540,4540,4540,0
|
|
20250107,164500,6541804115,4540,4540,4540,4540,0
|
|
20250107,164400,6541804115,4540,4540,4540,4540,0
|
|
20250107,164300,6541804115,4540,4540,4540,4540,0
|
|
20250107,164200,6541804115,4540,4540,4540,4540,0
|
|
20250107,164100,6541804115,4540,4540,4540,4540,0
|
|
20250107,164000,6541804115,4540,4540,4540,4540,0
|
|
20250107,163900,6541804115,4540,4540,4540,4540,0
|
|
20250107,163800,6541804115,4540,4540,4540,4540,0
|
|
20250107,163700,6541804115,4540,4540,4540,4540,0
|
|
20250107,163600,6541804115,4540,4540,4540,4540,0
|
|
20250107,163500,6541804115,4540,4540,4540,4540,23615
|
|
20250107,163400,6541804115,4540,4540,4540,4540,0
|
|
20250107,163300,6541804115,4540,4540,4540,4540,0
|
|
20250107,163200,6541804115,4540,4540,4540,4540,0
|
|
20250107,163100,6541804115,4540,4540,4540,4540,0
|
|
20250107,163000,6541804115,4540,4540,4540,4540,0
|
|
20250107,162900,6541804115,4540,4540,4540,4540,0
|
|
20250107,162800,6541804115,4540,4540,4540,4540,0
|
|
20250107,162700,6541804115,4540,4540,4540,4540,0
|
|
20250107,162600,6541804115,4540,4540,4540,4540,0
|
|
20250107,162500,6541804115,4540,4540,4540,4540,0
|
|
20250107,162400,6541804115,4540,4540,4540,4540,0
|
|
20250107,162300,6541804115,4540,4540,4540,4540,0
|
|
20250107,162200,6541804115,4540,4540,4540,4540,0
|
|
20250107,162100,6541804115,4540,4540,4540,4540,0
|
|
20250107,162000,6541804115,4540,4540,4540,4540,0
|
|
20250107,161900,6541804115,4540,4540,4540,4540,0
|
|
20250107,161800,6541804115,4540,4540,4540,4540,0
|
|
20250107,161700,6541804115,4540,4540,4540,4540,0
|
|
20250107,161600,6541804115,4540,4540,4540,4540,0
|
|
20250107,161500,6541804115,4540,4540,4540,4540,0
|
|
20250107,161400,6541804115,4540,4540,4540,4540,0
|
|
20250107,161300,6541804115,4540,4540,4540,4540,0
|
|
20250107,161200,6541804115,4540,4540,4540,4540,0
|
|
20250107,161100,6541804115,4540,4540,4540,4540,0
|
|
20250107,161000,6541804115,4540,4540,4540,4540,0
|
|
20250107,160900,6541804115,4540,4540,4540,4540,0
|
|
20250107,160800,6541804115,4540,4540,4540,4540,0
|
|
20250107,160700,6541804115,4540,4540,4540,4540,0
|
|
20250107,160600,6541804115,4540,4540,4540,4540,0
|
|
20250107,160500,6541804115,4540,4540,4540,4540,23615
|
|
20250107,160400,6541804115,4540,4540,4540,4540,0
|
|
20250107,160300,6541804115,4540,4540,4540,4540,0
|
|
20250107,160200,6541804115,4540,4540,4540,4540,0
|
|
20250107,160100,6541804115,4540,4540,4540,4540,0
|
|
20250107,160000,6541804115,4540,4540,4540,4540,0
|
|
20250107,155900,6541804115,4540,4540,4540,4540,0
|
|
20250107,155800,6541804115,4540,4540,4540,4540,0
|
|
20250107,155700,6541804115,4540,4540,4540,4540,0
|
|
20250107,155600,6541804115,4540,4540,4540,4540,0
|
|
20250107,155500,6541804115,4540,4540,4540,4540,0
|
|
20250107,155400,6541804115,4540,4540,4540,4540,0
|
|
20250107,155300,6541804115,4540,4540,4540,4540,0
|
|
20250107,155200,6541804115,4540,4540,4540,4540,0
|
|
20250107,155100,6541804115,4540,4540,4540,4540,0
|
|
20250107,155000,6541804115,4540,4540,4540,4540,0
|
|
20250107,154900,6541804115,4540,4540,4540,4540,0
|
|
20250107,154800,6541804115,4540,4540,4540,4540,0
|
|
20250107,154700,6541804115,4540,4540,4540,4540,0
|
|
20250107,154600,6541804115,4540,4540,4540,4540,0
|
|
20250107,154500,6541804115,4540,4540,4540,4540,0
|
|
20250107,154400,6541804115,4540,4540,4540,4540,0
|
|
20250107,154300,6541804115,4540,4540,4540,4540,0
|
|
20250107,154200,6541804115,4540,4540,4540,4540,0
|
|
20250107,154100,6541804115,4540,4540,4540,4540,0
|
|
20250107,154000,6541804115,4540,4540,4540,4540,0
|
|
20250107,153900,6541804115,4540,4540,4540,4540,0
|
|
20250107,153800,6541804115,4540,4540,4540,4540,0
|
|
20250107,153700,6541804115,4540,4540,4540,4540,0
|
|
20250107,153600,6541804115,4540,4540,4540,4540,0
|
|
20250107,153500,6541804115,4540,4540,4540,4540,23615
|
|
20250107,153400,6541804115,4540,4540,4540,4540,0
|
|
20250107,153300,6541804115,4540,4540,4540,4540,0
|
|
20250107,153200,6541804115,4540,4540,4540,4540,0
|
|
20250107,153100,6541804115,4540,4540,4540,4540,0
|
|
20250107,153000,6541804115,4540,4540,4540,4540,23615
|
|
20250107,152900,6434592015,4540,4540,4540,4540,0
|
|
20250107,152800,6434592015,4540,4540,4540,4540,0
|
|
20250107,152700,6434592015,4540,4540,4540,4540,0
|
|
20250107,152600,6434592015,4540,4540,4540,4540,0
|
|
20250107,152500,6434592015,4540,4540,4540,4540,0
|
|
20250107,152400,6434592015,4540,4540,4540,4540,0
|
|
20250107,152300,6434592015,4540,4540,4540,4540,0
|
|
20250107,152200,6434592015,4540,4540,4540,4540,0
|
|
20250107,152100,6434592015,4540,4540,4540,4540,0
|
|
20250107,152000,6434592015,4540,4540,4540,4540,0
|
|
20250107,151900,6434592015,4540,4530,4540,4525,2852
|
|
20250107,151800,6421658235,4525,4520,4525,4515,10324
|
|
20250107,151700,6374996235,4520,4520,4520,4505,2803
|
|
20250107,151600,6362328710,4515,4510,4520,4510,6602
|
|
20250107,151500,6332523570,4510,4480,4510,4480,3338
|
|
20250107,151400,6317524305,4480,4470,4480,4470,447
|
|
20250107,151300,6315525235,4470,4465,4475,4465,4127
|
|
20250107,151200,6297073950,4475,4470,4475,4465,1568
|
|
20250107,151100,6290067700,4470,4475,4475,4470,851
|
|
20250107,151000,6286260425,4475,4480,4480,4475,1102
|
|
20250107,150900,6281328380,4475,4470,4475,4470,362
|
|
20250107,150800,6279708485,4470,4445,4490,4440,1552
|
|
20250107,150700,6272793095,4495,4490,4495,4440,3378
|
|
20250107,150600,6257706280,4495,4485,4495,4485,458
|
|
20250107,150500,6255651480,4485,4490,4490,4480,930
|
|
20250107,150400,6251478955,4480,4490,4490,4480,113
|
|
20250107,150300,6250972205,4490,4490,4490,4490,551
|
|
20250107,150200,6248498215,4490,4470,4490,4455,4724
|
|
20250107,150100,6227331825,4470,4480,4480,4460,1200
|
|
20250107,150000,6221965370,4480,4485,4490,4475,4482
|
|
20250107,145900,6201849800,4485,4465,4485,4465,3794
|
|
20250107,145800,6184891250,4465,4460,4465,4455,1250
|
|
20250107,145700,6179321230,4470,4455,4470,4455,4
|
|
20250107,145600,6179303365,4470,4450,4470,4450,1397
|
|
20250107,145500,6173067930,4450,4465,4470,4445,3451
|
|
20250107,145400,6157693630,4465,4430,4470,4425,2658
|
|
20250107,145300,6145873005,4425,4420,4425,4415,1204
|
|
20250107,145200,6140545835,4420,4400,4420,4400,9162
|
|
20250107,145100,6100069550,4400,4390,4400,4390,2668
|
|
20250107,145000,6088338960,4400,4400,4410,4390,8179
|
|
20250107,144900,6052390415,4400,4425,4425,4390,20926
|
|
20250107,144800,5960158090,4425,4425,4435,4415,7633
|
|
20250107,144700,5926423540,4435,4475,4475,4425,17952
|
|
20250107,144600,5846636610,4450,4475,4475,4450,15384
|
|
20250107,144500,5778015590,4475,4485,4485,4475,7222
|
|
20250107,144400,5745669990,4485,4495,4495,4485,429
|
|
20250107,144300,5743744515,4485,4495,4500,4485,4665
|
|
20250107,144200,5722803330,4495,4500,4500,4495,20
|
|
20250107,144100,5722713405,4500,4500,4500,4500,598
|
|
20250107,144000,5720022405,4515,4510,4515,4510,321
|
|
20250107,143900,5718574590,4500,4500,4530,4500,761
|
|
20250107,143800,5715147975,4490,4495,4500,4490,4378
|
|
20250107,143700,5695487775,4500,4520,4540,4500,6806
|
|
20250107,143600,5664767670,4540,4545,4545,4540,1407
|
|
20250107,143500,5658379405,4545,4550,4550,4530,2891
|
|
20250107,143400,5645281725,4550,4540,4570,4540,3556
|
|
20250107,143300,5629060630,4550,4505,4550,4485,7757
|
|
20250107,143200,5594089205,4505,4510,4510,4505,56
|
|
20250107,143100,5593836650,4510,4510,4515,4510,519
|
|
20250107,143000,5591495945,4510,4510,4510,4510,1100
|
|
20250107,142900,5586534945,4515,4515,4515,4510,541
|
|
20250107,142800,5584092430,4515,4505,4515,4500,2089
|
|
20250107,142700,5574688465,4500,4525,4525,4500,2235
|
|
20250107,142600,5564614005,4525,4515,4525,4515,152
|
|
20250107,142500,5563926920,4505,4515,4515,4505,573
|
|
20250107,142400,5561342075,4515,4505,4515,4505,1206
|
|
20250107,142300,5555905770,4500,4500,4505,4495,1167
|
|
20250107,142200,5550654380,4485,4495,4505,4480,2943
|
|
20250107,142100,5537446315,4505,4495,4505,4495,68
|
|
20250107,142000,5537140155,4490,4470,4490,4465,7169
|
|
20250107,141900,5505063090,4470,4485,4485,4470,12019
|
|
20250107,141800,5451244600,4485,4490,4495,4485,2276
|
|
20250107,141700,5441035375,4490,4500,4515,4485,20411
|
|
20250107,141600,5349302350,4500,4510,4510,4500,3550
|
|
20250107,141500,5333317005,4515,4515,4515,4515,18
|
|
20250107,141400,5333235735,4510,4510,4510,4510,1192
|
|
20250107,141300,5327859815,4530,4510,4530,4505,1261
|
|
20250107,141200,5322173415,4530,4510,4530,4510,4664
|
|
20250107,141100,5301138715,4520,4520,4520,4520,140
|
|
20250107,141000,5300505915,4535,4535,4535,4505,2121
|
|
20250107,140900,5290944720,4540,4540,4540,4520,1091
|
|
20250107,140800,5286009520,4540,4535,4545,4500,27388
|
|
20250107,140700,5162333160,4535,4550,4550,4535,4715
|
|
20250107,140600,5140936280,4550,4550,4550,4550,1740
|
|
20250107,140500,5133019280,4555,4540,4555,4540,1431
|
|
20250107,140400,5126515965,4540,4565,4565,4540,1321
|
|
20250107,140300,5120506110,4565,4565,4565,4565,631
|
|
20250107,140200,5117625595,4565,4575,4575,4565,516
|
|
20250107,140100,5115264995,4575,4575,4580,4545,4131
|
|
20250107,140000,5096457755,4565,4560,4580,4560,274
|
|
20250107,135900,5095205850,4570,4560,4570,4560,405
|
|
20250107,135800,5093358775,4560,4585,4585,4560,2284
|
|
20250107,135700,5082930750,4585,4580,4585,4580,41
|
|
20250107,135600,5082742865,4585,4585,4585,4575,35
|
|
20250107,135500,5082582460,4585,4590,4595,4570,5218
|
|
20250107,135400,5058711550,4590,4590,4590,4585,343
|
|
20250107,135300,5057137285,4585,4580,4590,4580,46
|
|
20250107,135200,5056926365,4580,4580,4580,4580,207
|
|
20250107,135100,5055978305,4575,4580,4580,4575,1007
|
|
20250107,135000,5051371025,4575,4595,4595,4575,1019
|
|
20250107,134900,5046708760,4595,4595,4595,4575,3988
|
|
20250107,134800,5028418850,4595,4600,4600,4595,492
|
|
20250107,134700,5026157430,4600,4595,4600,4595,82
|
|
20250107,134600,5025780630,4595,4595,4600,4595,514
|
|
20250107,134500,5023418150,4600,4595,4600,4590,664
|
|
20250107,134400,5020367550,4595,4595,4595,4595,298
|
|
20250107,134300,5018998240,4595,4590,4600,4590,1392
|
|
20250107,134200,5012600905,4595,4545,4600,4545,8796
|
|
20250107,134100,4972261180,4545,4545,4545,4545,19
|
|
20250107,134000,4972174825,4545,4550,4550,4545,1426
|
|
20250107,133900,4965692510,4550,4560,4565,4550,1615
|
|
20250107,133800,4958332390,4565,4565,4565,4560,2139
|
|
20250107,133700,4948570355,4570,4565,4570,4565,171
|
|
20250107,133600,4947789090,4565,4570,4570,4560,365
|
|
20250107,133500,4946123465,4560,4570,4570,4560,281
|
|
20250107,133400,4944839615,4560,4570,4570,4560,1022
|
|
20250107,133300,4940172005,4570,4570,4570,4565,1153
|
|
20250107,133200,4934903510,4570,4555,4575,4555,171
|
|
20250107,133100,4934122110,4560,4565,4570,4560,2203
|
|
20250107,133000,4924063740,4570,4545,4570,4545,4130
|
|
20250107,132900,4905234425,4555,4535,4555,4535,111
|
|
20250107,132800,4904730820,4535,4535,4535,4535,1574
|
|
20250107,132700,4897592730,4530,4550,4550,4530,2157
|
|
20250107,132600,4887820405,4555,4560,4560,4555,6
|
|
20250107,132500,4887793070,4560,4555,4560,4555,2340
|
|
20250107,132400,4877124370,4530,4560,4560,4530,1000
|
|
20250107,132300,4872586060,4560,4560,4560,4560,2
|
|
20250107,132200,4872576940,4535,4550,4550,4535,2234
|
|
20250107,132100,4862430950,4560,4560,4560,4560,95
|
|
20250107,132000,4861997750,4560,4560,4560,4550,142
|
|
20250107,131900,4861350360,4560,4560,4565,4560,240
|
|
20250107,131800,4860255950,4570,4570,4570,4570,2
|
|
20250107,131700,4860246810,4565,4565,4565,4565,362
|
|
20250107,131600,4858594280,4570,4550,4570,4550,1232
|
|
20250107,131500,4852984540,4545,4540,4545,4540,171
|
|
20250107,131400,4852207555,4545,4530,4545,4530,120
|
|
20250107,131300,4851663335,4530,4535,4535,4530,1625
|
|
20250107,131200,4844299330,4535,4545,4545,4535,1267
|
|
20250107,131100,4838548930,4545,4550,4550,4545,1601
|
|
20250107,131000,4831272380,4545,4560,4570,4545,6914
|
|
20250107,130900,4799808695,4570,4570,4570,4570,312
|
|
20250107,130800,4798382855,4555,4570,4570,4555,1042
|
|
20250107,130700,4793622640,4565,4565,4565,4565,23
|
|
20250107,130600,4793517645,4565,4560,4570,4560,707
|
|
20250107,130500,4790287875,4560,4575,4575,4560,62
|
|
20250107,130400,4790005025,4575,4565,4575,4555,1278
|
|
20250107,130300,4784180275,4580,4580,4580,4580,0
|
|
20250107,130200,4784180275,4580,4580,4580,4580,50
|
|
20250107,130100,4783951275,4580,4580,4580,4560,1330
|
|
20250107,130000,4777882490,4580,4580,4580,4580,163
|
|
20250107,125900,4777135950,4590,4585,4590,4580,1361
|
|
20250107,125800,4770897775,4590,4590,4590,4590,78
|
|
20250107,125700,4770539755,4585,4585,4595,4580,2384
|
|
20250107,125600,4759602140,4585,4585,4585,4585,7
|
|
20250107,125500,4759570045,4580,4580,4580,4555,4089
|
|
20250107,125400,4740871360,4585,4585,4595,4585,33
|
|
20250107,125300,4740719935,4580,4590,4595,4580,743
|
|
20250107,125200,4737307815,4590,4595,4595,4590,231
|
|
20250107,125100,4736246420,4595,4595,4595,4590,8
|
|
20250107,125000,4736209665,4595,4595,4595,4595,151
|
|
20250107,124900,4735515820,4595,4590,4595,4590,1003
|
|
20250107,124800,4730907045,4590,4590,4595,4590,1841
|
|
20250107,124700,4722451815,4595,4590,4595,4585,2973
|
|
20250107,124600,4708802680,4590,4585,4590,4585,754
|
|
20250107,124500,4705345015,4585,4585,4585,4575,1132
|
|
20250107,124400,4700155295,4575,4570,4585,4570,1765
|
|
20250107,124300,4692069670,4570,4580,4580,4570,1123
|
|
20250107,124200,4686932005,4580,4575,4585,4575,1318
|
|
20250107,124100,4680896115,4570,4565,4570,4560,1627
|
|
20250107,124000,4673464140,4560,4555,4560,4555,893
|
|
20250107,123900,4669393705,4555,4545,4555,4545,359
|
|
20250107,123800,4667759850,4545,4540,4545,4540,532
|
|
20250107,123700,4665342570,4540,4540,4540,4540,158
|
|
20250107,123600,4664625250,4535,4535,4535,4535,400
|
|
20250107,123500,4662811250,4535,4535,4535,4535,347
|
|
20250107,123400,4661237605,4535,4535,4540,4525,32
|
|
20250107,123300,4661092515,4540,4530,4540,4530,1361
|
|
20250107,123200,4654920425,4530,4515,4530,4515,1400
|
|
20250107,123100,4648585225,4515,4515,4515,4515,209
|
|
20250107,123000,4647641590,4515,4505,4520,4505,311
|
|
20250107,122900,4646237385,4510,4510,4510,4505,1300
|
|
20250107,122800,4640378265,4520,4515,4520,4510,615
|
|
20250107,122700,4637603675,4515,4510,4515,4510,367
|
|
20250107,122600,4635948500,4515,4515,4520,4515,351
|
|
20250107,122500,4634363725,4515,4515,4520,4510,1013
|
|
20250107,122400,4629793585,4510,4515,4515,4510,1963
|
|
20250107,122300,4620940415,4525,4525,4525,4525,24
|
|
20250107,122200,4620831815,4525,4515,4525,4510,2486
|
|
20250107,122100,4609607690,4525,4525,4525,4510,498
|
|
20250107,122000,4607360605,4515,4515,4515,4515,264
|
|
20250107,121900,4606168645,4520,4525,4525,4520,56
|
|
20250107,121800,4605915500,4525,4525,4525,4525,110
|
|
20250107,121700,4605417750,4525,4525,4525,4525,256
|
|
20250107,121600,4604259350,4525,4525,4525,4525,737
|
|
20250107,121500,4600924425,4525,4520,4525,4520,22
|
|
20250107,121400,4600824975,4520,4520,4525,4520,27
|
|
20250107,121300,4600702930,4520,4525,4525,4520,622
|
|
20250107,121200,4597890380,4525,4520,4525,4520,60
|
|
20250107,121100,4597619175,4520,4515,4520,4515,1709
|
|
20250107,121000,4589895945,4515,4520,4520,4510,15
|
|
20250107,120900,4589828225,4515,4515,4515,4510,358
|
|
20250107,120800,4588212225,4515,4520,4520,4515,300
|
|
20250107,120700,4586857225,4515,4515,4515,4515,2
|
|
20250107,120600,4586848195,4515,4515,4520,4510,4094
|
|
20250107,120500,4568369540,4520,4520,4520,4520,0
|
|
20250107,120400,4568369540,4520,4515,4520,4505,305
|
|
20250107,120300,4566992520,4515,4515,4515,4515,437
|
|
20250107,120200,4565019465,4515,4515,4515,4515,260
|
|
20250107,120100,4563845565,4505,4510,4515,4505,510
|
|
20250107,120000,4561547975,4515,4515,4515,4515,3
|
|
20250107,115900,4561534430,4515,4510,4515,4505,679
|
|
20250107,115800,4558475460,4520,4520,4520,4505,1937
|
|
20250107,115700,4549738800,4515,4515,4520,4515,704
|
|
20250107,115600,4546559220,4515,4510,4515,4510,433
|
|
20250107,115500,4544605225,4510,4510,4510,4510,238
|
|
20250107,115400,4543531845,4510,4505,4510,4505,42
|
|
20250107,115300,4543342625,4505,4505,4505,4500,104
|
|
20250107,115200,4542874110,4500,4495,4500,4495,297
|
|
20250107,115100,4541537965,4500,4490,4500,4485,3850
|
|
20250107,115000,4524221725,4490,4500,4500,4485,465
|
|
20250107,114900,4522133350,4485,4515,4515,4485,11973
|
|
20250107,114800,4468356720,4520,4500,4520,4495,591
|
|
20250107,114700,4465697215,4500,4530,4530,4500,7821
|
|
20250107,114600,4430414270,4530,4510,4530,4510,11083
|
|
20250107,114500,4380414860,4510,4510,4525,4510,552
|
|
20250107,114400,4377925310,4525,4520,4525,4510,1675
|
|
20250107,114300,4370368930,4525,4515,4525,4515,306
|
|
20250107,114200,4368985500,4515,4515,4515,4515,201
|
|
20250107,114100,4368077985,4515,4515,4515,4505,4095
|
|
20250107,114000,4349594830,4515,4500,4515,4495,3482
|
|
20250107,113900,4333938000,4500,4515,4515,4495,3462
|
|
20250107,113800,4318348085,4495,4580,4580,4495,21163
|
|
20250107,113700,4222722905,4580,4580,4580,4545,1740
|
|
20250107,113600,4214801460,4580,4580,4580,4580,0
|
|
20250107,113500,4214801460,4580,4580,4580,4580,3
|
|
20250107,113400,4214787720,4565,4565,4565,4550,491
|
|
20250107,113300,4212547805,4565,4565,4565,4550,2510
|
|
20250107,113200,4201104760,4565,4565,4565,4550,6
|
|
20250107,113100,4201077400,4555,4565,4565,4555,982
|
|
20250107,113000,4196604350,4565,4560,4565,4555,431
|
|
20250107,112900,4194639430,4565,4565,4565,4565,643
|
|
20250107,112800,4191704135,4580,4575,4580,4555,218
|
|
20250107,112700,4190707570,4575,4575,4575,4575,13
|
|
20250107,112600,4190648095,4550,4550,4580,4545,1675
|
|
20250107,112500,4183030710,4550,4560,4565,4550,3147
|
|
20250107,112400,4168691795,4580,4580,4580,4580,102
|
|
20250107,112300,4168224635,4560,4570,4570,4560,2510
|
|
20250107,112200,4156768870,4580,4580,4580,4580,22
|
|
20250107,112100,4156668110,4580,4585,4585,4580,502
|
|
20250107,112000,4154366450,4585,4585,4585,4580,20
|
|
20250107,111900,4154274765,4585,4585,4585,4580,39
|
|
20250107,111800,4154096135,4585,4590,4590,4560,5
|
|
20250107,111700,4154073225,4560,4560,4560,4560,3
|
|
20250107,111600,4154059545,4590,4565,4590,4560,102
|
|
20250107,111500,4153594015,4590,4590,4590,4590,1002
|
|
20250107,111400,4148994835,4555,4575,4590,4550,6979
|
|
20250107,111300,4117088115,4570,4615,4625,4570,8134
|
|
20250107,111200,4079818045,4600,4590,4620,4590,288
|
|
20250107,111100,4078493465,4590,4585,4620,4585,537
|
|
20250107,111000,4076023070,4625,4600,4625,4580,6686
|
|
20250107,110900,4045313175,4620,4600,4620,4600,104
|
|
20250107,110800,4044834735,4600,4625,4630,4600,1010
|
|
20250107,110700,4040160705,4625,4635,4640,4595,3311
|
|
20250107,110600,4024920630,4635,4635,4635,4600,3287
|
|
20250107,110500,4009775700,4640,4600,4650,4600,2308
|
|
20250107,110400,3999089280,4600,4600,4605,4600,4390
|
|
20250107,110300,3978894850,4600,4600,4600,4590,8035
|
|
20250107,110200,3941948235,4595,4650,4655,4590,17686
|
|
20250107,110100,3860273870,4650,4645,4650,4645,1060
|
|
20250107,110000,3855348875,4650,4645,4650,4645,90
|
|
20250107,105900,3854930445,4650,4635,4655,4620,8506
|
|
20250107,105800,3815405580,4655,4650,4655,4645,1215
|
|
20250107,105700,3809754770,4650,4630,4650,4630,3974
|
|
20250107,105600,3791306535,4635,4620,4635,4620,2215
|
|
20250107,105500,3781060190,4620,4620,4620,4595,1515
|
|
20250107,105400,3774082340,4615,4600,4620,4600,3559
|
|
20250107,105300,3757691215,4600,4600,4600,4585,1353
|
|
20250107,105200,3751469180,4595,4585,4595,4585,5979
|
|
20250107,105100,3724019055,4590,4585,4590,4585,1004
|
|
20250107,105000,3719415695,4585,4580,4585,4555,1230
|
|
20250107,104900,3713801670,4560,4560,4560,4560,612
|
|
20250107,104800,3711010950,4560,4565,4565,4560,1017
|
|
20250107,104700,3706370190,4580,4570,4580,4570,504
|
|
20250107,104600,3704063380,4560,4570,4570,4560,68
|
|
20250107,104500,3703753000,4570,4555,4570,4555,177
|
|
20250107,104400,3702946195,4555,4535,4560,4535,202
|
|
20250107,104300,3702026100,4560,4555,4560,4535,5041
|
|
20250107,104200,3679157655,4570,4555,4570,4555,27
|
|
20250107,104100,3679034280,4550,4565,4570,4550,283
|
|
20250107,104000,3677746245,4570,4560,4570,4550,404
|
|
20250107,103900,3675906840,4560,4570,4570,4560,1499
|
|
20250107,103800,3669059125,4570,4585,4585,4570,125
|
|
20250107,103700,3668487500,4585,4590,4590,4570,2825
|
|
20250107,103600,3655552790,4595,4600,4600,4585,840
|
|
20250107,103500,3651691590,4595,4595,4600,4595,526
|
|
20250107,103400,3649274590,4595,4590,4595,4590,2665
|
|
20250107,103300,3637030940,4595,4585,4595,4565,10582
|
|
20250107,103200,3588527980,4585,4585,4585,4585,1110
|
|
20250107,103100,3583438630,4585,4570,4585,4570,7102
|
|
20250107,103000,3550915980,4570,4535,4570,4535,10238
|
|
20250107,102900,3504410025,4520,4540,4540,4520,2
|
|
20250107,102800,3504400965,4520,4505,4540,4500,13824
|
|
20250107,102700,3441776560,4500,4500,4510,4495,6242
|
|
20250107,102600,3413658105,4500,4500,4510,4500,411
|
|
20250107,102500,3411807605,4500,4530,4530,4495,13402
|
|
20250107,102400,3351318925,4540,4530,4540,4530,439
|
|
20250107,102300,3349328280,4535,4530,4535,4530,1371
|
|
20250107,102200,3343112345,4520,4515,4530,4515,1346
|
|
20250107,102100,3337022405,4530,4530,4530,4510,816
|
|
20250107,102000,3333329135,4515,4515,4525,4515,3251
|
|
20250107,101900,3318650610,4515,4520,4520,4510,6450
|
|
20250107,101800,3289498510,4510,4520,4520,4510,2414
|
|
20250107,101700,3278596375,4515,4540,4540,4510,5452
|
|
20250107,101600,3253937395,4540,4555,4555,4535,942
|
|
20250107,101500,3249659080,4555,4535,4555,4520,2903
|
|
20250107,101400,3236499745,4535,4525,4535,4520,1106
|
|
20250107,101300,3231491435,4520,4535,4535,4520,53
|
|
20250107,101200,3231251395,4535,4545,4545,4530,951
|
|
20250107,101100,3226941920,4535,4555,4555,4535,3147
|
|
20250107,101000,3212638195,4555,4545,4570,4545,904
|
|
20250107,100900,3208519225,4545,4525,4545,4525,2410
|
|
20250107,100800,3197598905,4530,4505,4530,4485,7300
|
|
20250107,100700,3164718295,4505,4540,4550,4500,28531
|
|
20250107,100600,3036075260,4530,4530,4540,4530,2300
|
|
20250107,100500,3025656030,4530,4550,4550,4525,6511
|
|
20250107,100400,2996142350,4540,4555,4555,4540,1051
|
|
20250107,100300,2991358960,4550,4550,4560,4550,2601
|
|
20250107,100200,2979517080,4555,4550,4560,4550,625
|
|
20250107,100100,2976673180,4560,4540,4565,4535,2756
|
|
20250107,100000,2964165595,4550,4555,4555,4540,5338
|
|
20250107,095900,2939888055,4570,4555,4570,4555,607
|
|
20250107,095800,2937119740,4550,4565,4570,4550,1291
|
|
20250107,095700,2931224680,4570,4565,4570,4540,2106
|
|
20250107,095600,2921648530,4575,4590,4590,4530,34540
|
|
20250107,095500,2764329375,4590,4600,4600,4585,1298
|
|
20250107,095400,2758371615,4600,4590,4600,4585,2006
|
|
20250107,095300,2749165285,4590,4595,4600,4585,2291
|
|
20250107,095200,2738650965,4600,4600,4600,4590,2834
|
|
20250107,095100,2725616925,4585,4605,4620,4580,5870
|
|
20250107,095000,2698659515,4605,4650,4650,4595,10593
|
|
20250107,094900,2649818780,4650,4650,4650,4625,4431
|
|
20250107,094800,2629283715,4650,4670,4675,4640,5667
|
|
20250107,094700,2602947460,4670,4675,4675,4655,934
|
|
20250107,094600,2598594335,4675,4675,4675,4675,270
|
|
20250107,094500,2597332085,4675,4635,4675,4630,3406
|
|
20250107,094400,2581510400,4640,4655,4675,4640,10865
|
|
20250107,094300,2530925005,4675,4680,4680,4675,365
|
|
20250107,094200,2529217305,4650,4670,4680,4650,1552
|
|
20250107,094100,2521959590,4670,4680,4680,4615,22010
|
|
20250107,094000,2420204470,4660,4635,4660,4635,1136
|
|
20250107,093900,2414912880,4660,4650,4685,4630,3180
|
|
20250107,093800,2400148460,4650,4665,4685,4645,3666
|
|
20250107,093700,2383081825,4660,4660,4680,4660,475
|
|
20250107,093600,2380863075,4680,4655,4685,4655,1263
|
|
20250107,093500,2374966830,4685,4670,4690,4655,1513
|
|
20250107,093400,2367887575,4690,4695,4695,4670,1076
|
|
20250107,093300,2362839675,4695,4670,4695,4645,10333
|
|
20250107,093200,2314724850,4670,4680,4680,4660,3339
|
|
20250107,093100,2299126185,4680,4695,4695,4665,4112
|
|
20250107,093000,2279907680,4695,4680,4700,4665,4645
|
|
20250107,092900,2258156620,4680,4680,4710,4655,2854
|
|
20250107,092800,2244789620,4680,4675,4680,4630,15704
|
|
20250107,092700,2171842255,4675,4655,4685,4650,2026
|
|
20250107,092600,2162400970,4670,4670,4670,4640,4292
|
|
20250107,092500,2142413275,4660,4625,4660,4615,11226
|
|
20250107,092400,2090265560,4625,4650,4650,4615,4346
|
|
20250107,092300,2070100190,4650,4650,4650,4605,6099
|
|
20250107,092200,2041883290,4650,4660,4660,4610,4266
|
|
20250107,092100,2022082240,4660,4570,4660,4570,10666
|
|
20250107,092000,1972777420,4550,4565,4585,4515,21396
|
|
20250107,091900,1875602130,4565,4575,4600,4535,16754
|
|
20250107,091800,1799167340,4575,4605,4630,4565,28188
|
|
20250107,091700,1669910335,4610,4645,4645,4580,14353
|
|
20250107,091600,1603817695,4645,4625,4675,4600,22239
|
|
20250107,091500,1500916770,4625,4720,4735,4625,33008
|
|
20250107,091400,1346436720,4725,4690,4725,4675,12311
|
|
20250107,091300,1288596245,4690,4750,4775,4685,31094
|
|
20250107,091200,1141789125,4750,4765,4770,4725,12154
|
|
20250107,091100,1084027990,4775,4760,4775,4760,8657
|
|
20250107,091000,1042754845,4760,4725,4770,4725,10268
|
|
20250107,090900,993996400,4740,4840,4850,4710,37667
|
|
20250107,090800,814650860,4840,4850,4885,4805,18152
|
|
20250107,090700,726749110,4860,4920,4925,4840,20121
|
|
20250107,090600,628442460,4920,4865,4920,4865,19553
|
|
20250107,090500,532728715,4865,4840,4885,4805,20107
|
|
20250107,090400,435039575,4810,4805,4855,4800,20379
|
|
20250107,090300,336591870,4805,4840,4840,4785,15929
|
|
20250107,090200,259935510,4820,4845,4865,4815,10462
|
|
20250107,090100,209332570,4845,4805,4845,4740,27499
|
|
20250107,090000,77632465,4800,4710,4820,4700,16384
|