728 lines
36 KiB
CSV
728 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,210500,6583495725,4530,4530,4530,4530,19013
|
|
20250109,210400,6583495725,4530,4530,4530,4530,0
|
|
20250109,210300,6583495725,4530,4530,4530,4530,0
|
|
20250109,210200,6583495725,4530,4530,4530,4530,0
|
|
20250109,210100,6583495725,4530,4530,4530,4530,0
|
|
20250109,210000,6583495725,4530,4530,4530,4530,0
|
|
20250109,205900,6583495725,4530,4530,4530,4530,0
|
|
20250109,205800,6583495725,4530,4530,4530,4530,0
|
|
20250109,205700,6583495725,4530,4530,4530,4530,0
|
|
20250109,205600,6583495725,4530,4530,4530,4530,0
|
|
20250109,205500,6583495725,4530,4530,4530,4530,0
|
|
20250109,205400,6583495725,4530,4530,4530,4530,0
|
|
20250109,205300,6583495725,4530,4530,4530,4530,0
|
|
20250109,205200,6583495725,4530,4530,4530,4530,0
|
|
20250109,205100,6583495725,4530,4530,4530,4530,0
|
|
20250109,205000,6583495725,4530,4530,4530,4530,0
|
|
20250109,204900,6583495725,4530,4530,4530,4530,0
|
|
20250109,204800,6583495725,4530,4530,4530,4530,0
|
|
20250109,204700,6583495725,4530,4530,4530,4530,0
|
|
20250109,204600,6583495725,4530,4530,4530,4530,0
|
|
20250109,204500,6583495725,4530,4530,4530,4530,0
|
|
20250109,204400,6583495725,4530,4530,4530,4530,0
|
|
20250109,204300,6583495725,4530,4530,4530,4530,0
|
|
20250109,204200,6583495725,4530,4530,4530,4530,0
|
|
20250109,204100,6583495725,4530,4530,4530,4530,0
|
|
20250109,204000,6583495725,4530,4530,4530,4530,0
|
|
20250109,203900,6583495725,4530,4530,4530,4530,0
|
|
20250109,203800,6583495725,4530,4530,4530,4530,0
|
|
20250109,203700,6583495725,4530,4530,4530,4530,0
|
|
20250109,203600,6583495725,4530,4530,4530,4530,0
|
|
20250109,203500,6583495725,4530,4530,4530,4530,19013
|
|
20250109,203400,6583495725,4530,4530,4530,4530,0
|
|
20250109,203300,6583495725,4530,4530,4530,4530,0
|
|
20250109,203200,6583495725,4530,4530,4530,4530,0
|
|
20250109,203100,6583495725,4530,4530,4530,4530,0
|
|
20250109,203000,6583495725,4530,4530,4530,4530,0
|
|
20250109,202900,6583495725,4530,4530,4530,4530,0
|
|
20250109,202800,6583495725,4530,4530,4530,4530,0
|
|
20250109,202700,6583495725,4530,4530,4530,4530,0
|
|
20250109,202600,6583495725,4530,4530,4530,4530,0
|
|
20250109,202500,6583495725,4530,4530,4530,4530,0
|
|
20250109,202400,6583495725,4530,4530,4530,4530,0
|
|
20250109,202300,6583495725,4530,4530,4530,4530,0
|
|
20250109,202200,6583495725,4530,4530,4530,4530,0
|
|
20250109,202100,6583495725,4530,4530,4530,4530,0
|
|
20250109,202000,6583495725,4530,4530,4530,4530,0
|
|
20250109,201900,6583495725,4530,4530,4530,4530,0
|
|
20250109,201800,6583495725,4530,4530,4530,4530,0
|
|
20250109,201700,6583495725,4530,4530,4530,4530,0
|
|
20250109,201600,6583495725,4530,4530,4530,4530,0
|
|
20250109,201500,6583495725,4530,4530,4530,4530,0
|
|
20250109,201400,6583495725,4530,4530,4530,4530,0
|
|
20250109,201300,6583495725,4530,4530,4530,4530,0
|
|
20250109,201200,6583495725,4530,4530,4530,4530,0
|
|
20250109,201100,6583495725,4530,4530,4530,4530,0
|
|
20250109,201000,6583495725,4530,4530,4530,4530,0
|
|
20250109,200900,6583495725,4530,4530,4530,4530,0
|
|
20250109,200800,6583495725,4530,4530,4530,4530,0
|
|
20250109,200700,6583495725,4530,4530,4530,4530,0
|
|
20250109,200600,6583495725,4530,4530,4530,4530,0
|
|
20250109,200500,6583495725,4530,4530,4530,4530,19013
|
|
20250109,200400,6583495725,4530,4530,4530,4530,0
|
|
20250109,200300,6583495725,4530,4530,4530,4530,0
|
|
20250109,200200,6583495725,4530,4530,4530,4530,0
|
|
20250109,200100,6583495725,4530,4530,4530,4530,0
|
|
20250109,200000,6583495725,4530,4530,4530,4530,0
|
|
20250109,195900,6583495725,4530,4530,4530,4530,0
|
|
20250109,195800,6583495725,4530,4530,4530,4530,0
|
|
20250109,195700,6583495725,4530,4530,4530,4530,0
|
|
20250109,195600,6583495725,4530,4530,4530,4530,0
|
|
20250109,195500,6583495725,4530,4530,4530,4530,0
|
|
20250109,195400,6583495725,4530,4530,4530,4530,0
|
|
20250109,195300,6583495725,4530,4530,4530,4530,0
|
|
20250109,195200,6583495725,4530,4530,4530,4530,0
|
|
20250109,195100,6583495725,4530,4530,4530,4530,0
|
|
20250109,195000,6583495725,4530,4530,4530,4530,0
|
|
20250109,194900,6583495725,4530,4530,4530,4530,0
|
|
20250109,194800,6583495725,4530,4530,4530,4530,0
|
|
20250109,194700,6583495725,4530,4530,4530,4530,0
|
|
20250109,194600,6583495725,4530,4530,4530,4530,0
|
|
20250109,194500,6583495725,4530,4530,4530,4530,0
|
|
20250109,194400,6583495725,4530,4530,4530,4530,0
|
|
20250109,194300,6583495725,4530,4530,4530,4530,0
|
|
20250109,194200,6583495725,4530,4530,4530,4530,0
|
|
20250109,194100,6583495725,4530,4530,4530,4530,0
|
|
20250109,194000,6583495725,4530,4530,4530,4530,0
|
|
20250109,193900,6583495725,4530,4530,4530,4530,0
|
|
20250109,193800,6583495725,4530,4530,4530,4530,0
|
|
20250109,193700,6583495725,4530,4530,4530,4530,0
|
|
20250109,193600,6583495725,4530,4530,4530,4530,0
|
|
20250109,193500,6583495725,4530,4530,4530,4530,19013
|
|
20250109,193400,6583495725,4530,4530,4530,4530,0
|
|
20250109,193300,6583495725,4530,4530,4530,4530,0
|
|
20250109,193200,6583495725,4530,4530,4530,4530,0
|
|
20250109,193100,6583495725,4530,4530,4530,4530,0
|
|
20250109,193000,6583495725,4530,4530,4530,4530,0
|
|
20250109,192900,6583495725,4530,4530,4530,4530,0
|
|
20250109,192800,6583495725,4530,4530,4530,4530,0
|
|
20250109,192700,6583495725,4530,4530,4530,4530,0
|
|
20250109,192600,6583495725,4530,4530,4530,4530,0
|
|
20250109,192500,6583495725,4530,4530,4530,4530,0
|
|
20250109,192400,6583495725,4530,4530,4530,4530,0
|
|
20250109,192300,6583495725,4530,4530,4530,4530,0
|
|
20250109,192200,6583495725,4530,4530,4530,4530,0
|
|
20250109,192100,6583495725,4530,4530,4530,4530,0
|
|
20250109,192000,6583495725,4530,4530,4530,4530,0
|
|
20250109,191900,6583495725,4530,4530,4530,4530,0
|
|
20250109,191800,6583495725,4530,4530,4530,4530,0
|
|
20250109,191700,6583495725,4530,4530,4530,4530,0
|
|
20250109,191600,6583495725,4530,4530,4530,4530,0
|
|
20250109,191500,6583495725,4530,4530,4530,4530,0
|
|
20250109,191400,6583495725,4530,4530,4530,4530,0
|
|
20250109,191300,6583495725,4530,4530,4530,4530,0
|
|
20250109,191200,6583495725,4530,4530,4530,4530,0
|
|
20250109,191100,6583495725,4530,4530,4530,4530,0
|
|
20250109,191000,6583495725,4530,4530,4530,4530,0
|
|
20250109,190900,6583495725,4530,4530,4530,4530,0
|
|
20250109,190800,6583495725,4530,4530,4530,4530,0
|
|
20250109,190700,6583495725,4530,4530,4530,4530,0
|
|
20250109,190600,6583495725,4530,4530,4530,4530,0
|
|
20250109,190500,6583495725,4530,4530,4530,4530,19013
|
|
20250109,190400,6583495725,4530,4530,4530,4530,0
|
|
20250109,190300,6583495725,4530,4530,4530,4530,0
|
|
20250109,190200,6583495725,4530,4530,4530,4530,0
|
|
20250109,190100,6583495725,4530,4530,4530,4530,0
|
|
20250109,190000,6583495725,4530,4530,4530,4530,0
|
|
20250109,185900,6583495725,4530,4530,4530,4530,0
|
|
20250109,185800,6583495725,4530,4530,4530,4530,0
|
|
20250109,185700,6583495725,4530,4530,4530,4530,0
|
|
20250109,185600,6583495725,4530,4530,4530,4530,0
|
|
20250109,185500,6583495725,4530,4530,4530,4530,0
|
|
20250109,185400,6583495725,4530,4530,4530,4530,0
|
|
20250109,185300,6583495725,4530,4530,4530,4530,0
|
|
20250109,185200,6583495725,4530,4530,4530,4530,0
|
|
20250109,185100,6583495725,4530,4530,4530,4530,0
|
|
20250109,185000,6583495725,4530,4530,4530,4530,0
|
|
20250109,184900,6583495725,4530,4530,4530,4530,0
|
|
20250109,184800,6583495725,4530,4530,4530,4530,0
|
|
20250109,184700,6583495725,4530,4530,4530,4530,0
|
|
20250109,184600,6583495725,4530,4530,4530,4530,0
|
|
20250109,184500,6583495725,4530,4530,4530,4530,0
|
|
20250109,184400,6583495725,4530,4530,4530,4530,0
|
|
20250109,184300,6583495725,4530,4530,4530,4530,0
|
|
20250109,184200,6583495725,4530,4530,4530,4530,0
|
|
20250109,184100,6583495725,4530,4530,4530,4530,0
|
|
20250109,184000,6583495725,4530,4530,4530,4530,0
|
|
20250109,183900,6583495725,4530,4530,4530,4530,0
|
|
20250109,183800,6583495725,4530,4530,4530,4530,0
|
|
20250109,183700,6583495725,4530,4530,4530,4530,0
|
|
20250109,183600,6583495725,4530,4530,4530,4530,0
|
|
20250109,183500,6583495725,4530,4530,4530,4530,19013
|
|
20250109,183400,6583495725,4530,4530,4530,4530,0
|
|
20250109,183300,6583495725,4530,4530,4530,4530,0
|
|
20250109,183200,6583495725,4530,4530,4530,4530,0
|
|
20250109,183100,6583495725,4530,4530,4530,4530,0
|
|
20250109,183000,6583495725,4530,4530,4530,4530,0
|
|
20250109,182900,6583495725,4530,4530,4530,4530,0
|
|
20250109,182800,6583495725,4530,4530,4530,4530,0
|
|
20250109,182700,6583495725,4530,4530,4530,4530,0
|
|
20250109,182600,6583495725,4530,4530,4530,4530,0
|
|
20250109,182500,6583495725,4530,4530,4530,4530,0
|
|
20250109,182400,6583495725,4530,4530,4530,4530,0
|
|
20250109,182300,6583495725,4530,4530,4530,4530,0
|
|
20250109,182200,6583495725,4530,4530,4530,4530,0
|
|
20250109,182100,6583495725,4530,4530,4530,4530,0
|
|
20250109,182000,6583495725,4530,4530,4530,4530,0
|
|
20250109,181900,6583495725,4530,4530,4530,4530,0
|
|
20250109,181800,6583495725,4530,4530,4530,4530,0
|
|
20250109,181700,6583495725,4530,4530,4530,4530,0
|
|
20250109,181600,6583495725,4530,4530,4530,4530,0
|
|
20250109,181500,6583495725,4530,4530,4530,4530,0
|
|
20250109,181400,6583495725,4530,4530,4530,4530,0
|
|
20250109,181300,6583495725,4530,4530,4530,4530,0
|
|
20250109,181200,6583495725,4530,4530,4530,4530,0
|
|
20250109,181100,6583495725,4530,4530,4530,4530,0
|
|
20250109,181000,6583495725,4530,4530,4530,4530,0
|
|
20250109,180900,6583495725,4530,4530,4530,4530,0
|
|
20250109,180800,6583495725,4530,4530,4530,4530,0
|
|
20250109,180700,6583495725,4530,4530,4530,4530,0
|
|
20250109,180600,6583495725,4530,4530,4530,4530,0
|
|
20250109,180500,6583495725,4530,4530,4530,4530,19013
|
|
20250109,180400,6583495725,4530,4530,4530,4530,0
|
|
20250109,180300,6583495725,4530,4530,4530,4530,0
|
|
20250109,180200,6583495725,4530,4530,4530,4530,0
|
|
20250109,180100,6583495725,4530,4530,4530,4530,0
|
|
20250109,180000,6583495725,4530,4530,4530,4530,0
|
|
20250109,175900,6583495725,4530,4530,4530,4530,0
|
|
20250109,175800,6583495725,4530,4530,4530,4530,0
|
|
20250109,175700,6583495725,4530,4530,4530,4530,0
|
|
20250109,175600,6583495725,4530,4530,4530,4530,0
|
|
20250109,175500,6583495725,4530,4530,4530,4530,0
|
|
20250109,175400,6583495725,4530,4530,4530,4530,0
|
|
20250109,175300,6583495725,4530,4530,4530,4530,0
|
|
20250109,175200,6583495725,4530,4530,4530,4530,0
|
|
20250109,175100,6583495725,4530,4530,4530,4530,0
|
|
20250109,175000,6583495725,4530,4530,4530,4530,0
|
|
20250109,174900,6583495725,4530,4530,4530,4530,0
|
|
20250109,174800,6583495725,4530,4530,4530,4530,0
|
|
20250109,174700,6583495725,4530,4530,4530,4530,0
|
|
20250109,174600,6583495725,4530,4530,4530,4530,0
|
|
20250109,174500,6583495725,4530,4530,4530,4530,0
|
|
20250109,174400,6583495725,4530,4530,4530,4530,0
|
|
20250109,174300,6583495725,4530,4530,4530,4530,0
|
|
20250109,174200,6583495725,4530,4530,4530,4530,0
|
|
20250109,174100,6583495725,4530,4530,4530,4530,0
|
|
20250109,174000,6583495725,4530,4530,4530,4530,0
|
|
20250109,173900,6583495725,4530,4530,4530,4530,0
|
|
20250109,173800,6583495725,4530,4530,4530,4530,0
|
|
20250109,173700,6583495725,4530,4530,4530,4530,0
|
|
20250109,173600,6583495725,4530,4530,4530,4530,0
|
|
20250109,173500,6583495725,4530,4530,4530,4530,19013
|
|
20250109,173400,6583495725,4530,4530,4530,4530,0
|
|
20250109,173300,6583495725,4530,4530,4530,4530,0
|
|
20250109,173200,6583495725,4530,4530,4530,4530,0
|
|
20250109,173100,6583495725,4530,4530,4530,4530,0
|
|
20250109,173000,6583495725,4530,4530,4530,4530,0
|
|
20250109,172900,6583495725,4530,4530,4530,4530,0
|
|
20250109,172800,6583495725,4530,4530,4530,4530,0
|
|
20250109,172700,6583495725,4530,4530,4530,4530,0
|
|
20250109,172600,6583495725,4530,4530,4530,4530,0
|
|
20250109,172500,6583495725,4530,4530,4530,4530,0
|
|
20250109,172400,6583495725,4530,4530,4530,4530,0
|
|
20250109,172300,6583495725,4530,4530,4530,4530,0
|
|
20250109,172200,6583495725,4530,4530,4530,4530,0
|
|
20250109,172100,6583495725,4530,4530,4530,4530,0
|
|
20250109,172000,6583495725,4530,4530,4530,4530,0
|
|
20250109,171900,6583495725,4530,4530,4530,4530,0
|
|
20250109,171800,6583495725,4530,4530,4530,4530,0
|
|
20250109,171700,6583495725,4530,4530,4530,4530,0
|
|
20250109,171600,6583495725,4530,4530,4530,4530,0
|
|
20250109,171500,6583495725,4530,4530,4530,4530,0
|
|
20250109,171400,6583495725,4530,4530,4530,4530,0
|
|
20250109,171300,6583495725,4530,4530,4530,4530,0
|
|
20250109,171200,6583495725,4530,4530,4530,4530,0
|
|
20250109,171100,6583495725,4530,4530,4530,4530,0
|
|
20250109,171000,6583495725,4530,4530,4530,4530,0
|
|
20250109,170900,6583495725,4530,4530,4530,4530,0
|
|
20250109,170800,6583495725,4530,4530,4530,4530,0
|
|
20250109,170700,6583495725,4530,4530,4530,4530,0
|
|
20250109,170600,6583495725,4530,4530,4530,4530,0
|
|
20250109,170500,6583495725,4530,4530,4530,4530,19013
|
|
20250109,170400,6583495725,4530,4530,4530,4530,0
|
|
20250109,170300,6583495725,4530,4530,4530,4530,0
|
|
20250109,170200,6583495725,4530,4530,4530,4530,0
|
|
20250109,170100,6583495725,4530,4530,4530,4530,0
|
|
20250109,170000,6583495725,4530,4530,4530,4530,0
|
|
20250109,165900,6583495725,4530,4530,4530,4530,0
|
|
20250109,165800,6583495725,4530,4530,4530,4530,0
|
|
20250109,165700,6583495725,4530,4530,4530,4530,0
|
|
20250109,165600,6583495725,4530,4530,4530,4530,0
|
|
20250109,165500,6583495725,4530,4530,4530,4530,0
|
|
20250109,165400,6583495725,4530,4530,4530,4530,0
|
|
20250109,165300,6583495725,4530,4530,4530,4530,0
|
|
20250109,165200,6583495725,4530,4530,4530,4530,0
|
|
20250109,165100,6583495725,4530,4530,4530,4530,0
|
|
20250109,165000,6583495725,4530,4530,4530,4530,0
|
|
20250109,164900,6583495725,4530,4530,4530,4530,0
|
|
20250109,164800,6583495725,4530,4530,4530,4530,0
|
|
20250109,164700,6583495725,4530,4530,4530,4530,0
|
|
20250109,164600,6583495725,4530,4530,4530,4530,0
|
|
20250109,164500,6583495725,4530,4530,4530,4530,0
|
|
20250109,164400,6583495725,4530,4530,4530,4530,0
|
|
20250109,164300,6583495725,4530,4530,4530,4530,0
|
|
20250109,164200,6583495725,4530,4530,4530,4530,0
|
|
20250109,164100,6583495725,4530,4530,4530,4530,0
|
|
20250109,164000,6583495725,4530,4530,4530,4530,0
|
|
20250109,163900,6583495725,4530,4530,4530,4530,0
|
|
20250109,163800,6583495725,4530,4530,4530,4530,0
|
|
20250109,163700,6583495725,4530,4530,4530,4530,0
|
|
20250109,163600,6583495725,4530,4530,4530,4530,0
|
|
20250109,163500,6583495725,4530,4530,4530,4530,19013
|
|
20250109,163400,6583495725,4530,4530,4530,4530,0
|
|
20250109,163300,6583495725,4530,4530,4530,4530,0
|
|
20250109,163200,6583495725,4530,4530,4530,4530,0
|
|
20250109,163100,6583495725,4530,4530,4530,4530,0
|
|
20250109,163000,6583495725,4530,4530,4530,4530,0
|
|
20250109,162900,6583495725,4530,4530,4530,4530,0
|
|
20250109,162800,6583495725,4530,4530,4530,4530,0
|
|
20250109,162700,6583495725,4530,4530,4530,4530,0
|
|
20250109,162600,6583495725,4530,4530,4530,4530,0
|
|
20250109,162500,6583495725,4530,4530,4530,4530,0
|
|
20250109,162400,6583495725,4530,4530,4530,4530,0
|
|
20250109,162300,6583495725,4530,4530,4530,4530,0
|
|
20250109,162200,6583495725,4530,4530,4530,4530,0
|
|
20250109,162100,6583495725,4530,4530,4530,4530,0
|
|
20250109,162000,6583495725,4530,4530,4530,4530,0
|
|
20250109,161900,6583495725,4530,4530,4530,4530,0
|
|
20250109,161800,6583495725,4530,4530,4530,4530,0
|
|
20250109,161700,6583495725,4530,4530,4530,4530,0
|
|
20250109,161600,6583495725,4530,4530,4530,4530,0
|
|
20250109,161500,6583495725,4530,4530,4530,4530,0
|
|
20250109,161400,6583495725,4530,4530,4530,4530,0
|
|
20250109,161300,6583495725,4530,4530,4530,4530,0
|
|
20250109,161200,6583495725,4530,4530,4530,4530,0
|
|
20250109,161100,6583495725,4530,4530,4530,4530,0
|
|
20250109,161000,6583495725,4530,4530,4530,4530,0
|
|
20250109,160900,6583495725,4530,4530,4530,4530,0
|
|
20250109,160800,6583495725,4530,4530,4530,4530,0
|
|
20250109,160700,6583495725,4530,4530,4530,4530,0
|
|
20250109,160600,6583495725,4530,4530,4530,4530,0
|
|
20250109,160500,6583495725,4530,4530,4530,4530,19013
|
|
20250109,160400,6583495725,4530,4530,4530,4530,0
|
|
20250109,160300,6583495725,4530,4530,4530,4530,0
|
|
20250109,160200,6583495725,4530,4530,4530,4530,0
|
|
20250109,160100,6583495725,4530,4530,4530,4530,0
|
|
20250109,160000,6583495725,4530,4530,4530,4530,0
|
|
20250109,155900,6583495725,4530,4530,4530,4530,0
|
|
20250109,155800,6583495725,4530,4530,4530,4530,0
|
|
20250109,155700,6583495725,4530,4530,4530,4530,0
|
|
20250109,155600,6583495725,4530,4530,4530,4530,0
|
|
20250109,155500,6583495725,4530,4530,4530,4530,0
|
|
20250109,155400,6583495725,4530,4530,4530,4530,0
|
|
20250109,155300,6583495725,4530,4530,4530,4530,0
|
|
20250109,155200,6583495725,4530,4530,4530,4530,0
|
|
20250109,155100,6583495725,4530,4530,4530,4530,0
|
|
20250109,155000,6583495725,4530,4530,4530,4530,0
|
|
20250109,154900,6583495725,4530,4530,4530,4530,0
|
|
20250109,154800,6583495725,4530,4530,4530,4530,0
|
|
20250109,154700,6583495725,4530,4530,4530,4530,0
|
|
20250109,154600,6583495725,4530,4530,4530,4530,0
|
|
20250109,154500,6583495725,4530,4530,4530,4530,0
|
|
20250109,154400,6583495725,4530,4530,4530,4530,0
|
|
20250109,154300,6583495725,4530,4530,4530,4530,0
|
|
20250109,154200,6583495725,4530,4530,4530,4530,0
|
|
20250109,154100,6583495725,4530,4530,4530,4530,0
|
|
20250109,154000,6583495725,4530,4530,4530,4530,0
|
|
20250109,153900,6583495725,4530,4530,4530,4530,0
|
|
20250109,153800,6583495725,4530,4530,4530,4530,0
|
|
20250109,153700,6583495725,4530,4530,4530,4530,0
|
|
20250109,153600,6583495725,4530,4530,4530,4530,0
|
|
20250109,153500,6583495725,4530,4530,4530,4530,19013
|
|
20250109,153400,6583495725,4530,4530,4530,4530,0
|
|
20250109,153300,6583495725,4530,4530,4530,4530,0
|
|
20250109,153200,6583495725,4530,4530,4530,4530,0
|
|
20250109,153100,6583495725,4530,4530,4530,4530,0
|
|
20250109,153000,6583495725,4530,4530,4530,4530,19013
|
|
20250109,152900,6497366835,4495,4495,4495,4495,0
|
|
20250109,152800,6497366835,4495,4495,4495,4495,0
|
|
20250109,152700,6497366835,4495,4495,4495,4495,0
|
|
20250109,152600,6497366835,4495,4495,4495,4495,0
|
|
20250109,152500,6497366835,4495,4495,4495,4495,0
|
|
20250109,152400,6497366835,4495,4495,4495,4495,0
|
|
20250109,152300,6497366835,4495,4495,4495,4495,0
|
|
20250109,152200,6497366835,4495,4495,4495,4495,0
|
|
20250109,152100,6497366835,4495,4495,4495,4495,0
|
|
20250109,152000,6497366835,4495,4495,4495,4495,0
|
|
20250109,151900,6497366835,4495,4490,4495,4485,1695
|
|
20250109,151800,6489759665,4485,4485,4490,4485,2057
|
|
20250109,151700,6480531750,4485,4495,4495,4485,6001
|
|
20250109,151600,6453592395,4495,4500,4500,4485,3604
|
|
20250109,151500,6437404475,4495,4500,4505,4495,9235
|
|
20250109,151400,6395854100,4505,4520,4520,4505,6411
|
|
20250109,151300,6366941995,4520,4510,4520,4510,1191
|
|
20250109,151200,6361561865,4515,4510,4520,4510,1654
|
|
20250109,151100,6354096275,4510,4515,4520,4510,768
|
|
20250109,151000,6350628750,4520,4520,4530,4510,1062
|
|
20250109,150900,6345830540,4525,4530,4535,4525,667
|
|
20250109,150800,6342810275,4535,4530,4540,4530,1020
|
|
20250109,150700,6338185060,4535,4540,4540,4530,1466
|
|
20250109,150600,6331536700,4540,4520,4545,4500,5746
|
|
20250109,150500,6305513100,4525,4530,4530,4525,2578
|
|
20250109,150400,6293847060,4530,4515,4530,4515,5634
|
|
20250109,150300,6268376870,4515,4515,4515,4495,3196
|
|
20250109,150200,6254007315,4515,4510,4515,4495,374
|
|
20250109,150100,6252319625,4510,4510,4510,4510,175
|
|
20250109,150000,6251530375,4515,4470,4525,4470,1938
|
|
20250109,145900,6242838445,4475,4485,4485,4470,6199
|
|
20250109,145800,6215096080,4480,4495,4495,4480,5227
|
|
20250109,145700,6191645670,4495,4495,4500,4490,2733
|
|
20250109,145600,6179355530,4500,4480,4530,4475,7111
|
|
20250109,145500,6147269635,4480,4480,4490,4480,3787
|
|
20250109,145400,6130297750,4480,4505,4505,4475,9192
|
|
20250109,145300,6089040580,4505,4500,4525,4495,6142
|
|
20250109,145200,6061384780,4505,4515,4535,4505,8797
|
|
20250109,145100,6021679900,4515,4550,4550,4515,3245
|
|
20250109,145000,6006966205,4560,4560,4565,4540,2526
|
|
20250109,144900,5995454010,4570,4560,4575,4560,4588
|
|
20250109,144800,5974494615,4560,4530,4560,4530,11084
|
|
20250109,144700,5924099615,4530,4535,4535,4530,4210
|
|
20250109,144600,5905021055,4535,4530,4535,4530,4938
|
|
20250109,144500,5882634120,4535,4510,4535,4510,22866
|
|
20250109,144400,5779217615,4505,4490,4505,4485,18742
|
|
20250109,144300,5694901430,4490,4495,4495,4490,197
|
|
20250109,144200,5694016025,4490,4495,4495,4490,502
|
|
20250109,144100,5691761115,4495,4490,4495,4490,1895
|
|
20250109,144000,5683251085,4495,4495,4495,4490,430
|
|
20250109,143900,5681318585,4495,4490,4495,4490,2540
|
|
20250109,143800,5669901805,4490,4495,4495,4490,337
|
|
20250109,143700,5668387205,4500,4500,4500,4495,887
|
|
20250109,143600,5664396095,4495,4500,4500,4495,2484
|
|
20250109,143500,5653223080,4495,4485,4495,4485,6770
|
|
20250109,143400,5622806075,4490,4490,4490,4490,238
|
|
20250109,143300,5621737455,4490,4480,4490,4480,223
|
|
20250109,143200,5620736970,4480,4490,4495,4480,1613
|
|
20250109,143100,5613504600,4490,4485,4490,4485,402
|
|
20250109,143000,5611700085,4495,4490,4495,4490,1790
|
|
20250109,142900,5603655465,4490,4460,4490,4460,2570
|
|
20250109,142800,5592145570,4460,4475,4480,4460,5467
|
|
20250109,142700,5567727495,4480,4490,4490,4475,298
|
|
20250109,142600,5566391060,4490,4490,4495,4490,226
|
|
20250109,142500,5565375680,4495,4490,4495,4475,2325
|
|
20250109,142400,5554927380,4490,4480,4490,4480,1946
|
|
20250109,142300,5546195005,4485,4480,4490,4475,8842
|
|
20250109,142200,5506542670,4480,4485,4485,4475,887
|
|
20250109,142100,5502569020,4480,4480,4485,4480,2846
|
|
20250109,142000,5489817715,4480,4475,4480,4475,991
|
|
20250109,141900,5485380425,4480,4465,4480,4465,3220
|
|
20250109,141800,5470973810,4470,4470,4475,4465,2262
|
|
20250109,141700,5460854345,4465,4470,4470,4465,1863
|
|
20250109,141600,5452533450,4475,4470,4475,4465,1975
|
|
20250109,141500,5443706300,4470,4475,4475,4470,525
|
|
20250109,141400,5441358300,4475,4470,4475,4465,1032
|
|
20250109,141300,5436745715,4465,4475,4475,4465,245
|
|
20250109,141200,5435650020,4470,4455,4475,4455,21906
|
|
20250109,141100,5337978350,4450,4445,4450,4445,912
|
|
20250109,141000,5333920840,4450,4445,4455,4445,5985
|
|
20250109,140900,5307287265,4425,4445,4450,4425,279
|
|
20250109,140800,5306048600,4450,4440,4450,4440,15180
|
|
20250109,140700,5238505105,4410,4435,4440,4410,3832
|
|
20250109,140600,5221539470,4435,4430,4435,4430,1779
|
|
20250109,140500,5213658455,4405,4400,4430,4400,1152
|
|
20250109,140400,5208566970,4405,4430,4430,4405,1289
|
|
20250109,140300,5202884550,4435,4425,4435,4410,9112
|
|
20250109,140200,5162552555,4435,4420,4440,4420,3249
|
|
20250109,140100,5148138005,4430,4400,4430,4400,2265
|
|
20250109,140000,5138136740,4420,4410,4430,4400,576
|
|
20250109,135900,5135595570,4405,4410,4410,4405,913
|
|
20250109,135800,5131570165,4410,4410,4410,4390,10606
|
|
20250109,135700,5084939535,4405,4410,4410,4405,1473
|
|
20250109,135600,5078449845,4405,4425,4430,4405,5983
|
|
20250109,135500,5052062930,4430,4420,4430,4420,703
|
|
20250109,135400,5048951420,4430,4415,4430,4415,305
|
|
20250109,135300,5047600775,4430,4425,4430,4425,335
|
|
20250109,135200,5046117255,4420,4415,4425,4415,466
|
|
20250109,135100,5044056305,4415,4405,4415,4405,873
|
|
20250109,135000,5040207190,4410,4405,4410,4400,990
|
|
20250109,134900,5035848190,4400,4410,4420,4400,3152
|
|
20250109,134800,5021969095,4410,4425,4440,4410,743
|
|
20250109,134700,5018685670,4440,4460,4460,4420,5716
|
|
20250109,134600,4993357885,4455,4455,4460,4455,869
|
|
20250109,134500,4989486005,4460,4460,4460,4460,175
|
|
20250109,134400,4988705505,4460,4455,4460,4445,1436
|
|
20250109,134300,4982315270,4455,4460,4460,4435,356
|
|
20250109,134200,4980728515,4460,4455,4465,4435,2262
|
|
20250109,134100,4970683390,4455,4430,4455,4430,1180
|
|
20250109,134000,4965446215,4430,4455,4480,4425,16032
|
|
20250109,133900,4894211520,4455,4475,4480,4455,1122
|
|
20250109,133800,4889204675,4480,4465,4480,4460,1203
|
|
20250109,133700,4883828470,4465,4480,4485,4465,3126
|
|
20250109,133600,4869866050,4485,4465,4485,4465,452
|
|
20250109,133500,4867838890,4465,4480,4485,4465,3418
|
|
20250109,133400,4852539075,4485,4490,4495,4485,7952
|
|
20250109,133300,4816844640,4485,4500,4510,4480,2980
|
|
20250109,133200,4803438735,4490,4515,4520,4485,20137
|
|
20250109,133100,4712805055,4515,4515,4515,4515,1462
|
|
20250109,133000,4706204125,4515,4505,4515,4505,6455
|
|
20250109,132900,4677095620,4505,4505,4510,4505,624
|
|
20250109,132800,4674282575,4510,4510,4510,4500,3126
|
|
20250109,132700,4660197180,4515,4505,4515,4500,5546
|
|
20250109,132600,4635172670,4505,4495,4505,4490,3155
|
|
20250109,132500,4620978055,4490,4490,4495,4480,1836
|
|
20250109,132400,4612736680,4490,4485,4490,4480,2182
|
|
20250109,132300,4602945120,4480,4490,4490,4475,953
|
|
20250109,132200,4598674975,4490,4480,4490,4475,2053
|
|
20250109,132100,4589477040,4485,4480,4485,4475,1884
|
|
20250109,132000,4581030440,4485,4490,4490,4485,695
|
|
20250109,131900,4577912255,4490,4470,4495,4470,1698
|
|
20250109,131800,4570298550,4470,4475,4480,4470,1249
|
|
20250109,131700,4564714965,4475,4465,4490,4465,2772
|
|
20250109,131600,4552303050,4465,4480,4480,4465,3087
|
|
20250109,131500,4538503575,4475,4495,4495,4475,3104
|
|
20250109,131400,4524589905,4495,4510,4510,4480,4689
|
|
20250109,131300,4503525595,4510,4520,4520,4505,4488
|
|
20250109,131200,4483264745,4520,4505,4520,4505,10439
|
|
20250109,131100,4436132715,4520,4495,4520,4495,11768
|
|
20250109,131000,4383060320,4490,4500,4500,4485,7529
|
|
20250109,130900,4349189450,4500,4450,4500,4450,11999
|
|
20250109,130800,4295450510,4450,4455,4460,4450,739
|
|
20250109,130700,4292160700,4455,4455,4455,4455,323
|
|
20250109,130600,4290721735,4460,4455,4465,4455,505
|
|
20250109,130500,4288471365,4465,4455,4465,4455,255
|
|
20250109,130400,4287333590,4455,4460,4465,4455,336
|
|
20250109,130300,4285834495,4465,4445,4465,4445,1877
|
|
20250109,130200,4277469405,4440,4450,4450,4440,178
|
|
20250109,130100,4276677320,4435,4455,4460,4435,722
|
|
20250109,130000,4273469005,4460,4455,4460,4445,1650
|
|
20250109,125900,4266130625,4460,4455,4460,4450,253
|
|
20250109,125800,4265003205,4460,4460,4460,4455,607
|
|
20250109,125700,4262298025,4460,4455,4460,4450,176
|
|
20250109,125600,4261513840,4440,4455,4465,4440,2738
|
|
20250109,125500,4249314865,4460,4465,4470,4445,3583
|
|
20250109,125400,4233345225,4465,4465,4475,4460,5860
|
|
20250109,125300,4207172955,4465,4475,4475,4465,1970
|
|
20250109,125200,4198358120,4470,4470,4495,4470,17416
|
|
20250109,125100,4120254485,4465,4460,4480,4455,3351
|
|
20250109,125000,4105285560,4460,4430,4460,4430,16646
|
|
20250109,124900,4031272215,4435,4425,4440,4425,6538
|
|
20250109,124800,4002312220,4420,4415,4425,4415,410
|
|
20250109,124700,4000499180,4425,4420,4425,4415,724
|
|
20250109,124600,3997298400,4425,4420,4425,4415,989
|
|
20250109,124500,3992927065,4425,4430,4430,4425,451
|
|
20250109,124400,3990930025,4430,4435,4435,4425,396
|
|
20250109,124300,3989175055,4435,4425,4435,4425,1369
|
|
20250109,124200,3983108790,4430,4410,4430,4410,5614
|
|
20250109,124100,3958291830,4410,4410,4410,4405,588
|
|
20250109,124000,3955699940,4405,4410,4410,4400,291
|
|
20250109,123900,3954417600,4410,4400,4410,4400,666
|
|
20250109,123800,3951480955,4405,4405,4410,4405,291
|
|
20250109,123700,3950198280,4400,4400,4400,4395,2049
|
|
20250109,123600,3941188590,4395,4400,4400,4395,430
|
|
20250109,123500,3939297175,4400,4400,4405,4400,1732
|
|
20250109,123400,3931675500,4400,4410,4410,4400,586
|
|
20250109,123300,3929092970,4410,4405,4410,4405,293
|
|
20250109,123200,3927801430,4405,4410,4410,4400,317
|
|
20250109,123100,3926404010,4410,4400,4410,4400,280
|
|
20250109,123000,3925169975,4410,4405,4410,4405,175
|
|
20250109,122900,3924398420,4410,4395,4410,4395,291
|
|
20250109,122800,3923117930,4400,4395,4400,4395,476
|
|
20250109,122700,3921025035,4395,4400,4400,4395,402
|
|
20250109,122600,3919256810,4400,4400,4410,4395,492
|
|
20250109,122500,3917091700,4395,4405,4410,4395,468
|
|
20250109,122400,3915031510,4400,4405,4410,4400,324
|
|
20250109,122300,3913604210,4405,4405,4410,4400,285
|
|
20250109,122200,3912348245,4395,4395,4410,4395,600
|
|
20250109,122100,3909708755,4395,4400,4410,4390,920
|
|
20250109,122000,3905663520,4395,4395,4405,4395,245
|
|
20250109,121900,3904585200,4405,4410,4410,4405,302
|
|
20250109,121800,3903253585,4410,4400,4410,4400,175
|
|
20250109,121700,3902482605,4400,4395,4410,4395,563
|
|
20250109,121600,3900003905,4395,4410,4415,4395,813
|
|
20250109,121500,3896427255,4415,4410,4415,4410,1391
|
|
20250109,121400,3890286375,4415,4410,4415,4410,175
|
|
20250109,121300,3889514135,4395,4395,4415,4395,181
|
|
20250109,121200,3888716180,4415,4395,4415,4395,331
|
|
20250109,121100,3887258770,4400,4400,4400,4395,246
|
|
20250109,121000,3886176615,4395,4400,4400,4395,315
|
|
20250109,120900,3884791190,4395,4410,4410,4395,521
|
|
20250109,120800,3882496795,4410,4405,4415,4405,260
|
|
20250109,120700,3881350030,4400,4400,4410,4400,238
|
|
20250109,120600,3880301190,4405,4410,4410,4400,493
|
|
20250109,120500,3878129245,4410,4405,4410,4405,237
|
|
20250109,120400,3877084655,4400,4410,4415,4400,213
|
|
20250109,120300,3876145020,4415,4405,4415,4405,175
|
|
20250109,120200,3875373295,4405,4405,4415,4405,181
|
|
20250109,120100,3874575790,4385,4410,4410,4385,1920
|
|
20250109,120000,3866141050,4410,4415,4415,4410,313
|
|
20250109,115900,3864759795,4415,4405,4415,4405,433
|
|
20250109,115800,3862849315,4415,4410,4415,4410,475
|
|
20250109,115700,3860752380,4415,4405,4415,4405,712
|
|
20250109,115600,3857614690,4410,4410,4415,4410,2485
|
|
20250109,115500,3846654965,4410,4415,4415,4410,919
|
|
20250109,115400,3842600425,4410,4410,4415,4410,715
|
|
20250109,115300,3839446620,4405,4410,4415,4405,248
|
|
20250109,115200,3838352390,4405,4415,4415,4405,777
|
|
20250109,115100,3834927315,4415,4410,4415,4405,514
|
|
20250109,115000,3832660285,4415,4410,4415,4410,175
|
|
20250109,114900,3831888045,4415,4410,4415,4410,221
|
|
20250109,114800,3830912520,4415,4405,4415,4405,189
|
|
20250109,114700,3830078655,4405,4405,4410,4405,355
|
|
20250109,114600,3828513690,4410,4410,4415,4400,3441
|
|
20250109,114500,3813333075,4415,4415,4415,4410,809
|
|
20250109,114400,3809763110,4415,4405,4415,4405,6682
|
|
20250109,114300,3780267710,4405,4405,4405,4405,676
|
|
20250109,114200,3777289930,4405,4405,4410,4405,702
|
|
20250109,114100,3774196475,4405,4410,4410,4405,441
|
|
20250109,114000,3772251870,4410,4405,4410,4405,379
|
|
20250109,113900,3770581500,4410,4405,4410,4405,429
|
|
20250109,113800,3768689980,4400,4410,4410,4400,546
|
|
20250109,113700,3766284390,4410,4415,4415,4405,781
|
|
20250109,113600,3762842305,4400,4405,4415,4400,1142
|
|
20250109,113500,3757805825,4410,4405,4410,4405,265
|
|
20250109,113400,3756637445,4410,4410,4415,4410,220
|
|
20250109,113300,3755666370,4415,4400,4415,4400,2476
|
|
20250109,113200,3744752855,4405,4410,4415,4405,851
|
|
20250109,113100,3741001660,4410,4405,4415,4405,608
|
|
20250109,113000,3738319665,4415,4405,4415,4400,3828
|
|
20250109,112900,3721430455,4405,4400,4405,4400,1334
|
|
20250109,112800,3715559740,4410,4410,4410,4405,1725
|
|
20250109,112700,3707952930,4410,4405,4410,4405,2843
|
|
20250109,112600,3695415885,4400,4395,4410,4395,2293
|
|
20250109,112500,3685325130,4400,4390,4400,4385,1493
|
|
20250109,112400,3678769405,4400,4400,4400,4395,1696
|
|
20250109,112300,3671308010,4395,4395,4395,4390,903
|
|
20250109,112200,3667339715,4395,4385,4395,4385,442
|
|
20250109,112100,3665398080,4380,4380,4380,4380,484
|
|
20250109,112000,3663278160,4375,4380,4380,4375,1166
|
|
20250109,111900,3658176035,4375,4365,4375,4365,567
|
|
20250109,111800,3655697410,4365,4365,4370,4365,195
|
|
20250109,111700,3654845495,4360,4355,4370,4350,787
|
|
20250109,111600,3651413250,4360,4360,4360,4355,347
|
|
20250109,111500,3649900520,4360,4365,4365,4345,872
|
|
20250109,111400,3646097935,4365,4360,4370,4360,1297
|
|
20250109,111300,3640435095,4360,4355,4365,4355,1090
|
|
20250109,111200,3635682415,4360,4360,4360,4360,414
|
|
20250109,111100,3633877375,4360,4330,4360,4330,2276
|
|
20250109,111000,3623960400,4365,4360,4365,4330,4384
|
|
20250109,110900,3604913270,4390,4380,4390,4380,308
|
|
20250109,110800,3603563540,4380,4385,4385,4350,839
|
|
20250109,110700,3599899810,4385,4370,4385,4370,184
|
|
20250109,110600,3599093135,4355,4355,4365,4355,4794
|
|
20250109,110500,3578198015,4355,4355,4360,4355,184
|
|
20250109,110400,3577396140,4355,4380,4380,4350,1035
|
|
20250109,110300,3572884515,4370,4365,4380,4360,377
|
|
20250109,110200,3571236755,4370,4380,4380,4325,9748
|
|
20250109,110100,3528768140,4385,4390,4390,4385,1965
|
|
20250109,110000,3520149470,4395,4395,4400,4385,1602
|
|
20250109,105900,3513109575,4395,4400,4400,4395,2614
|
|
20250109,105800,3501608725,4395,4420,4430,4395,9328
|
|
20250109,105700,3460522695,4435,4430,4435,4430,175
|
|
20250109,105600,3459746780,4435,4430,4435,4425,611
|
|
20250109,105500,3457039095,4440,4435,4450,4415,7293
|
|
20250109,105400,3424668745,4435,4435,4450,4430,3095
|
|
20250109,105300,3410920790,4435,4430,4435,4425,1424
|
|
20250109,105200,3404610255,4425,4435,4435,4425,550
|
|
20250109,105100,3402172670,4435,4430,4435,4425,4577
|
|
20250109,105000,3381893835,4425,4425,4430,4410,5183
|
|
20250109,104900,3358936455,4420,4420,4430,4410,4977
|
|
20250109,104800,3336911150,4420,4415,4420,4405,1851
|
|
20250109,104700,3328739100,4420,4420,4425,4415,3421
|
|
20250109,104600,3313628140,4425,4420,4425,4420,1322
|
|
20250109,104500,3307779190,4420,4425,4430,4420,5779
|
|
20250109,104400,3282206760,4420,4420,4420,4415,791
|
|
20250109,104300,3278712045,4425,4425,4425,4420,7929
|
|
20250109,104200,3243629720,4425,4400,4425,4400,12478
|
|
20250109,104100,3188539240,4405,4400,4410,4400,309
|
|
20250109,104000,3187177685,4410,4395,4410,4395,345
|
|
20250109,103900,3185659870,4390,4405,4410,4385,1792
|
|
20250109,103800,3177768995,4380,4395,4405,4380,311
|
|
20250109,103700,3176402570,4400,4410,4410,4400,918
|
|
20250109,103600,3172361610,4410,4425,4425,4410,2832
|
|
20250109,103500,3159860525,4425,4420,4425,4410,3221
|
|
20250109,103400,3145624375,4420,4415,4420,4410,2557
|
|
20250109,103300,3134332720,4420,4405,4420,4405,6998
|
|
20250109,103200,3103448450,4410,4385,4410,4380,5226
|
|
20250109,103100,3080489380,4380,4370,4380,4365,2717
|
|
20250109,103000,3068615465,4370,4380,4385,4370,1380
|
|
20250109,102900,3062575025,4390,4375,4390,4375,419
|
|
20250109,102800,3060739940,4375,4385,4390,4375,265
|
|
20250109,102700,3059578910,4385,4370,4385,4370,444
|
|
20250109,102600,3057633405,4385,4385,4385,4360,420
|
|
20250109,102500,3055792370,4385,4395,4395,4360,1827
|
|
20250109,102400,3047791470,4390,4390,4390,4370,1780
|
|
20250109,102300,3040000875,4390,4385,4395,4385,3212
|
|
20250109,102200,3025890645,4390,4385,4390,4375,3283
|
|
20250109,102100,3011518325,4380,4375,4385,4375,788
|
|
20250109,102000,3008066535,4385,4365,4385,4365,1386
|
|
20250109,101900,3002001055,4365,4375,4380,4365,2480
|
|
20250109,101800,2991154060,4385,4390,4395,4380,2164
|
|
20250109,101700,2981669465,4400,4390,4400,4390,1589
|
|
20250109,101600,2974692035,4390,4405,4410,4390,2358
|
|
20250109,101500,2964325685,4395,4405,4410,4390,3543
|
|
20250109,101400,2948711675,4420,4405,4420,4400,10062
|
|
20250109,101300,2904265385,4400,4415,4430,4400,4989
|
|
20250109,101200,2882222855,4400,4380,4410,4380,5097
|
|
20250109,101100,2859788785,4395,4390,4395,4380,1964
|
|
20250109,101000,2851177050,4380,4385,4395,4380,1020
|
|
20250109,100900,2846702810,4395,4400,4400,4375,1942
|
|
20250109,100800,2838190900,4400,4390,4400,4390,911
|
|
20250109,100700,2834184830,4400,4395,4405,4380,1755
|
|
20250109,100600,2826464185,4395,4385,4405,4385,9628
|
|
20250109,100500,2784146425,4390,4380,4405,4375,4033
|
|
20250109,100400,2766465405,4405,4315,4430,4310,12937
|
|
20250109,100300,2710008210,4315,4305,4315,4295,852
|
|
20250109,100200,2706343525,4300,4305,4310,4295,3615
|
|
20250109,100100,2690795785,4310,4300,4310,4295,4090
|
|
20250109,100000,2673209425,4300,4305,4305,4300,3040
|
|
20250109,095900,2660135970,4310,4325,4325,4300,4888
|
|
20250109,095800,2639037125,4330,4315,4330,4315,1774
|
|
20250109,095700,2631371200,4320,4310,4320,4310,3584
|
|
20250109,095600,2615910190,4300,4300,4315,4295,1702
|
|
20250109,095500,2608589565,4300,4285,4300,4285,1739
|
|
20250109,095400,2601119835,4285,4295,4300,4285,3026
|
|
20250109,095300,2588144650,4305,4325,4325,4305,1660
|
|
20250109,095200,2580974720,4325,4280,4325,4280,4677
|
|
20250109,095100,2560900545,4280,4320,4335,4280,6417
|
|
20250109,095000,2533330685,4320,4305,4360,4300,5318
|
|
20250109,094900,2510299515,4290,4340,4340,4270,13796
|
|
20250109,094800,2451117945,4315,4315,4340,4315,5470
|
|
20250109,094700,2427490690,4315,4325,4325,4305,2700
|
|
20250109,094600,2415854025,4330,4350,4350,4330,2043
|
|
20250109,094500,2406997255,4300,4360,4360,4300,7362
|
|
20250109,094400,2375019400,4360,4360,4360,4330,4444
|
|
20250109,094300,2355713260,4360,4305,4360,4300,8539
|
|
20250109,094200,2318685155,4300,4280,4300,4275,8561
|
|
20250109,094100,2281962385,4280,4260,4285,4250,3303
|
|
20250109,094000,2267893425,4265,4275,4275,4250,2790
|
|
20250109,093900,2256004340,4275,4225,4285,4225,3967
|
|
20250109,093800,2239143000,4225,4230,4230,4220,1024
|
|
20250109,093700,2234816685,4220,4225,4230,4220,2052
|
|
20250109,093600,2226150530,4235,4240,4245,4220,2375
|
|
20250109,093500,2216112020,4245,4225,4245,4220,1767
|
|
20250109,093400,2208648130,4220,4220,4235,4220,1636
|
|
20250109,093300,2201734250,4225,4245,4245,4220,5968
|
|
20250109,093200,2176507445,4245,4215,4250,4215,4031
|
|
20250109,093100,2159436705,4220,4195,4220,4180,2477
|
|
20250109,093000,2149047150,4200,4215,4215,4190,955
|
|
20250109,092900,2145036705,4175,4175,4220,4175,7071
|
|
20250109,092800,2115421880,4185,4175,4195,4165,3114
|
|
20250109,092700,2102416820,4160,4180,4195,4155,19725
|
|
20250109,092600,2020262115,4185,4200,4205,4185,10492
|
|
20250109,092500,1976280485,4200,4225,4225,4200,13109
|
|
20250109,092400,1921159890,4225,4230,4250,4225,7416
|
|
20250109,092300,1889792040,4225,4250,4255,4225,9107
|
|
20250109,092200,1851187800,4255,4275,4275,4250,12368
|
|
20250109,092100,1798530800,4280,4305,4305,4280,2137
|
|
20250109,092000,1789368410,4310,4295,4310,4265,2783
|
|
20250109,091900,1777479450,4280,4270,4300,4260,13737
|
|
20250109,091800,1718686350,4280,4270,4280,4255,5332
|
|
20250109,091700,1695923910,4255,4265,4285,4255,12178
|
|
20250109,091600,1644000995,4265,4290,4290,4260,9891
|
|
20250109,091500,1601658365,4290,4310,4310,4285,22565
|
|
20250109,091400,1504646280,4310,4340,4350,4310,14875
|
|
20250109,091300,1440334210,4330,4345,4345,4325,13153
|
|
20250109,091200,1383322675,4350,4380,4380,4340,13582
|
|
20250109,091100,1324166770,4370,4400,4410,4370,7207
|
|
20250109,091000,1292558965,4400,4350,4400,4350,5776
|
|
20250109,090900,1267284425,4350,4385,4395,4350,18585
|
|
20250109,090800,1186053975,4380,4410,4425,4380,11558
|
|
20250109,090700,1135225225,4410,4445,4445,4410,23148
|
|
20250109,090600,1032956795,4450,4485,4485,4415,26259
|
|
20250109,090500,916346735,4485,4505,4510,4455,23842
|
|
20250109,090400,809305040,4505,4475,4530,4475,22809
|
|
20250109,090300,706749820,4525,4420,4535,4405,65323
|
|
20250109,090200,414713850,4420,4445,4450,4415,11260
|
|
20250109,090100,364770425,4445,4425,4485,4390,50000
|
|
20250109,090000,142354840,4425,4310,4430,4310,32635
|