726 lines
36 KiB
CSV
726 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,210300,9886116245,4540,4540,4540,4540,28994
|
|
20250113,210200,9886116245,4540,4540,4540,4540,0
|
|
20250113,210100,9886116245,4540,4540,4540,4540,0
|
|
20250113,210000,9886116245,4540,4540,4540,4540,0
|
|
20250113,205900,9886116245,4540,4540,4540,4540,0
|
|
20250113,205800,9886116245,4540,4540,4540,4540,0
|
|
20250113,205700,9886116245,4540,4540,4540,4540,0
|
|
20250113,205600,9886116245,4540,4540,4540,4540,0
|
|
20250113,205500,9886116245,4540,4540,4540,4540,0
|
|
20250113,205400,9886116245,4540,4540,4540,4540,0
|
|
20250113,205300,9886116245,4540,4540,4540,4540,0
|
|
20250113,205200,9886116245,4540,4540,4540,4540,0
|
|
20250113,205100,9886116245,4540,4540,4540,4540,0
|
|
20250113,205000,9886116245,4540,4540,4540,4540,0
|
|
20250113,204900,9886116245,4540,4540,4540,4540,0
|
|
20250113,204800,9886116245,4540,4540,4540,4540,0
|
|
20250113,204700,9886116245,4540,4540,4540,4540,0
|
|
20250113,204600,9886116245,4540,4540,4540,4540,0
|
|
20250113,204500,9886116245,4540,4540,4540,4540,0
|
|
20250113,204400,9886116245,4540,4540,4540,4540,0
|
|
20250113,204300,9886116245,4540,4540,4540,4540,0
|
|
20250113,204200,9886116245,4540,4540,4540,4540,0
|
|
20250113,204100,9886116245,4540,4540,4540,4540,0
|
|
20250113,204000,9886116245,4540,4540,4540,4540,0
|
|
20250113,203900,9886116245,4540,4540,4540,4540,0
|
|
20250113,203800,9886116245,4540,4540,4540,4540,0
|
|
20250113,203700,9886116245,4540,4540,4540,4540,0
|
|
20250113,203600,9886116245,4540,4540,4540,4540,0
|
|
20250113,203500,9886116245,4540,4540,4540,4540,0
|
|
20250113,203400,9886116245,4540,4540,4540,4540,0
|
|
20250113,203300,9886116245,4540,4540,4540,4540,28994
|
|
20250113,203200,9886116245,4540,4540,4540,4540,0
|
|
20250113,203100,9886116245,4540,4540,4540,4540,0
|
|
20250113,203000,9886116245,4540,4540,4540,4540,0
|
|
20250113,202900,9886116245,4540,4540,4540,4540,0
|
|
20250113,202800,9886116245,4540,4540,4540,4540,0
|
|
20250113,202700,9886116245,4540,4540,4540,4540,0
|
|
20250113,202600,9886116245,4540,4540,4540,4540,0
|
|
20250113,202500,9886116245,4540,4540,4540,4540,0
|
|
20250113,202400,9886116245,4540,4540,4540,4540,0
|
|
20250113,202300,9886116245,4540,4540,4540,4540,0
|
|
20250113,202200,9886116245,4540,4540,4540,4540,0
|
|
20250113,202100,9886116245,4540,4540,4540,4540,0
|
|
20250113,202000,9886116245,4540,4540,4540,4540,0
|
|
20250113,201900,9886116245,4540,4540,4540,4540,0
|
|
20250113,201800,9886116245,4540,4540,4540,4540,0
|
|
20250113,201700,9886116245,4540,4540,4540,4540,0
|
|
20250113,201600,9886116245,4540,4540,4540,4540,0
|
|
20250113,201500,9886116245,4540,4540,4540,4540,0
|
|
20250113,201400,9886116245,4540,4540,4540,4540,0
|
|
20250113,201300,9886116245,4540,4540,4540,4540,0
|
|
20250113,201200,9886116245,4540,4540,4540,4540,0
|
|
20250113,201100,9886116245,4540,4540,4540,4540,0
|
|
20250113,201000,9886116245,4540,4540,4540,4540,0
|
|
20250113,200900,9886116245,4540,4540,4540,4540,0
|
|
20250113,200800,9886116245,4540,4540,4540,4540,0
|
|
20250113,200700,9886116245,4540,4540,4540,4540,0
|
|
20250113,200600,9886116245,4540,4540,4540,4540,0
|
|
20250113,200500,9886116245,4540,4540,4540,4540,0
|
|
20250113,200400,9886116245,4540,4540,4540,4540,0
|
|
20250113,200300,9886116245,4540,4540,4540,4540,28994
|
|
20250113,200200,9886116245,4540,4540,4540,4540,0
|
|
20250113,200100,9886116245,4540,4540,4540,4540,0
|
|
20250113,200000,9886116245,4540,4540,4540,4540,0
|
|
20250113,195900,9886116245,4540,4540,4540,4540,0
|
|
20250113,195800,9886116245,4540,4540,4540,4540,0
|
|
20250113,195700,9886116245,4540,4540,4540,4540,0
|
|
20250113,195600,9886116245,4540,4540,4540,4540,0
|
|
20250113,195500,9886116245,4540,4540,4540,4540,0
|
|
20250113,195400,9886116245,4540,4540,4540,4540,0
|
|
20250113,195300,9886116245,4540,4540,4540,4540,0
|
|
20250113,195200,9886116245,4540,4540,4540,4540,0
|
|
20250113,195100,9886116245,4540,4540,4540,4540,0
|
|
20250113,195000,9886116245,4540,4540,4540,4540,0
|
|
20250113,194900,9886116245,4540,4540,4540,4540,0
|
|
20250113,194800,9886116245,4540,4540,4540,4540,0
|
|
20250113,194700,9886116245,4540,4540,4540,4540,0
|
|
20250113,194600,9886116245,4540,4540,4540,4540,0
|
|
20250113,194500,9886116245,4540,4540,4540,4540,0
|
|
20250113,194400,9886116245,4540,4540,4540,4540,0
|
|
20250113,194300,9886116245,4540,4540,4540,4540,0
|
|
20250113,194200,9886116245,4540,4540,4540,4540,0
|
|
20250113,194100,9886116245,4540,4540,4540,4540,0
|
|
20250113,194000,9886116245,4540,4540,4540,4540,0
|
|
20250113,193900,9886116245,4540,4540,4540,4540,0
|
|
20250113,193800,9886116245,4540,4540,4540,4540,0
|
|
20250113,193700,9886116245,4540,4540,4540,4540,0
|
|
20250113,193600,9886116245,4540,4540,4540,4540,0
|
|
20250113,193500,9886116245,4540,4540,4540,4540,0
|
|
20250113,193400,9886116245,4540,4540,4540,4540,0
|
|
20250113,193300,9886116245,4540,4540,4540,4540,28994
|
|
20250113,193200,9886116245,4540,4540,4540,4540,0
|
|
20250113,193100,9886116245,4540,4540,4540,4540,0
|
|
20250113,193000,9886116245,4540,4540,4540,4540,0
|
|
20250113,192900,9886116245,4540,4540,4540,4540,0
|
|
20250113,192800,9886116245,4540,4540,4540,4540,0
|
|
20250113,192700,9886116245,4540,4540,4540,4540,0
|
|
20250113,192600,9886116245,4540,4540,4540,4540,0
|
|
20250113,192500,9886116245,4540,4540,4540,4540,0
|
|
20250113,192400,9886116245,4540,4540,4540,4540,0
|
|
20250113,192300,9886116245,4540,4540,4540,4540,0
|
|
20250113,192200,9886116245,4540,4540,4540,4540,0
|
|
20250113,192100,9886116245,4540,4540,4540,4540,0
|
|
20250113,192000,9886116245,4540,4540,4540,4540,0
|
|
20250113,191900,9886116245,4540,4540,4540,4540,0
|
|
20250113,191800,9886116245,4540,4540,4540,4540,0
|
|
20250113,191700,9886116245,4540,4540,4540,4540,0
|
|
20250113,191600,9886116245,4540,4540,4540,4540,0
|
|
20250113,191500,9886116245,4540,4540,4540,4540,0
|
|
20250113,191400,9886116245,4540,4540,4540,4540,0
|
|
20250113,191300,9886116245,4540,4540,4540,4540,0
|
|
20250113,191200,9886116245,4540,4540,4540,4540,0
|
|
20250113,191100,9886116245,4540,4540,4540,4540,0
|
|
20250113,191000,9886116245,4540,4540,4540,4540,0
|
|
20250113,190900,9886116245,4540,4540,4540,4540,0
|
|
20250113,190800,9886116245,4540,4540,4540,4540,0
|
|
20250113,190700,9886116245,4540,4540,4540,4540,0
|
|
20250113,190600,9886116245,4540,4540,4540,4540,0
|
|
20250113,190500,9886116245,4540,4540,4540,4540,0
|
|
20250113,190400,9886116245,4540,4540,4540,4540,0
|
|
20250113,190300,9886116245,4540,4540,4540,4540,28994
|
|
20250113,190200,9886116245,4540,4540,4540,4540,0
|
|
20250113,190100,9886116245,4540,4540,4540,4540,0
|
|
20250113,190000,9886116245,4540,4540,4540,4540,0
|
|
20250113,185900,9886116245,4540,4540,4540,4540,0
|
|
20250113,185800,9886116245,4540,4540,4540,4540,0
|
|
20250113,185700,9886116245,4540,4540,4540,4540,0
|
|
20250113,185600,9886116245,4540,4540,4540,4540,0
|
|
20250113,185500,9886116245,4540,4540,4540,4540,0
|
|
20250113,185400,9886116245,4540,4540,4540,4540,0
|
|
20250113,185300,9886116245,4540,4540,4540,4540,0
|
|
20250113,185200,9886116245,4540,4540,4540,4540,0
|
|
20250113,185100,9886116245,4540,4540,4540,4540,0
|
|
20250113,185000,9886116245,4540,4540,4540,4540,0
|
|
20250113,184900,9886116245,4540,4540,4540,4540,0
|
|
20250113,184800,9886116245,4540,4540,4540,4540,0
|
|
20250113,184700,9886116245,4540,4540,4540,4540,0
|
|
20250113,184600,9886116245,4540,4540,4540,4540,0
|
|
20250113,184500,9886116245,4540,4540,4540,4540,0
|
|
20250113,184400,9886116245,4540,4540,4540,4540,0
|
|
20250113,184300,9886116245,4540,4540,4540,4540,0
|
|
20250113,184200,9886116245,4540,4540,4540,4540,0
|
|
20250113,184100,9886116245,4540,4540,4540,4540,0
|
|
20250113,184000,9886116245,4540,4540,4540,4540,0
|
|
20250113,183900,9886116245,4540,4540,4540,4540,0
|
|
20250113,183800,9886116245,4540,4540,4540,4540,0
|
|
20250113,183700,9886116245,4540,4540,4540,4540,0
|
|
20250113,183600,9886116245,4540,4540,4540,4540,0
|
|
20250113,183500,9886116245,4540,4540,4540,4540,0
|
|
20250113,183400,9886116245,4540,4540,4540,4540,0
|
|
20250113,183300,9886116245,4540,4540,4540,4540,28994
|
|
20250113,183200,9886116245,4540,4540,4540,4540,0
|
|
20250113,183100,9886116245,4540,4540,4540,4540,0
|
|
20250113,183000,9886116245,4540,4540,4540,4540,0
|
|
20250113,182900,9886116245,4540,4540,4540,4540,0
|
|
20250113,182800,9886116245,4540,4540,4540,4540,0
|
|
20250113,182700,9886116245,4540,4540,4540,4540,0
|
|
20250113,182600,9886116245,4540,4540,4540,4540,0
|
|
20250113,182500,9886116245,4540,4540,4540,4540,0
|
|
20250113,182400,9886116245,4540,4540,4540,4540,0
|
|
20250113,182300,9886116245,4540,4540,4540,4540,0
|
|
20250113,182200,9886116245,4540,4540,4540,4540,0
|
|
20250113,182100,9886116245,4540,4540,4540,4540,0
|
|
20250113,182000,9886116245,4540,4540,4540,4540,0
|
|
20250113,181900,9886116245,4540,4540,4540,4540,0
|
|
20250113,181800,9886116245,4540,4540,4540,4540,0
|
|
20250113,181700,9886116245,4540,4540,4540,4540,0
|
|
20250113,181600,9886116245,4540,4540,4540,4540,0
|
|
20250113,181500,9886116245,4540,4540,4540,4540,0
|
|
20250113,181400,9886116245,4540,4540,4540,4540,0
|
|
20250113,181300,9886116245,4540,4540,4540,4540,0
|
|
20250113,181200,9886116245,4540,4540,4540,4540,0
|
|
20250113,181100,9886116245,4540,4540,4540,4540,0
|
|
20250113,181000,9886116245,4540,4540,4540,4540,0
|
|
20250113,180900,9886116245,4540,4540,4540,4540,0
|
|
20250113,180800,9886116245,4540,4540,4540,4540,0
|
|
20250113,180700,9886116245,4540,4540,4540,4540,0
|
|
20250113,180600,9886116245,4540,4540,4540,4540,0
|
|
20250113,180500,9886116245,4540,4540,4540,4540,0
|
|
20250113,180400,9886116245,4540,4540,4540,4540,0
|
|
20250113,180300,9886116245,4540,4540,4540,4540,28994
|
|
20250113,180200,9886116245,4540,4540,4540,4540,0
|
|
20250113,180100,9886116245,4540,4540,4540,4540,0
|
|
20250113,180000,9886116245,4540,4540,4540,4540,0
|
|
20250113,175900,9886116245,4540,4540,4540,4540,0
|
|
20250113,175800,9886116245,4540,4540,4540,4540,0
|
|
20250113,175700,9886116245,4540,4540,4540,4540,0
|
|
20250113,175600,9886116245,4540,4540,4540,4540,0
|
|
20250113,175500,9886116245,4540,4540,4540,4540,0
|
|
20250113,175400,9886116245,4540,4540,4540,4540,0
|
|
20250113,175300,9886116245,4540,4540,4540,4540,0
|
|
20250113,175200,9886116245,4540,4540,4540,4540,0
|
|
20250113,175100,9886116245,4540,4540,4540,4540,0
|
|
20250113,175000,9886116245,4540,4540,4540,4540,0
|
|
20250113,174900,9886116245,4540,4540,4540,4540,0
|
|
20250113,174800,9886116245,4540,4540,4540,4540,0
|
|
20250113,174700,9886116245,4540,4540,4540,4540,0
|
|
20250113,174600,9886116245,4540,4540,4540,4540,0
|
|
20250113,174500,9886116245,4540,4540,4540,4540,0
|
|
20250113,174400,9886116245,4540,4540,4540,4540,0
|
|
20250113,174300,9886116245,4540,4540,4540,4540,0
|
|
20250113,174200,9886116245,4540,4540,4540,4540,0
|
|
20250113,174100,9886116245,4540,4540,4540,4540,0
|
|
20250113,174000,9886116245,4540,4540,4540,4540,0
|
|
20250113,173900,9886116245,4540,4540,4540,4540,0
|
|
20250113,173800,9886116245,4540,4540,4540,4540,0
|
|
20250113,173700,9886116245,4540,4540,4540,4540,0
|
|
20250113,173600,9886116245,4540,4540,4540,4540,0
|
|
20250113,173500,9886116245,4540,4540,4540,4540,0
|
|
20250113,173400,9886116245,4540,4540,4540,4540,0
|
|
20250113,173300,9886116245,4540,4540,4540,4540,28994
|
|
20250113,173200,9886116245,4540,4540,4540,4540,0
|
|
20250113,173100,9886116245,4540,4540,4540,4540,0
|
|
20250113,173000,9886116245,4540,4540,4540,4540,0
|
|
20250113,172900,9886116245,4540,4540,4540,4540,0
|
|
20250113,172800,9886116245,4540,4540,4540,4540,0
|
|
20250113,172700,9886116245,4540,4540,4540,4540,0
|
|
20250113,172600,9886116245,4540,4540,4540,4540,0
|
|
20250113,172500,9886116245,4540,4540,4540,4540,0
|
|
20250113,172400,9886116245,4540,4540,4540,4540,0
|
|
20250113,172300,9886116245,4540,4540,4540,4540,0
|
|
20250113,172200,9886116245,4540,4540,4540,4540,0
|
|
20250113,172100,9886116245,4540,4540,4540,4540,0
|
|
20250113,172000,9886116245,4540,4540,4540,4540,0
|
|
20250113,171900,9886116245,4540,4540,4540,4540,0
|
|
20250113,171800,9886116245,4540,4540,4540,4540,0
|
|
20250113,171700,9886116245,4540,4540,4540,4540,0
|
|
20250113,171600,9886116245,4540,4540,4540,4540,0
|
|
20250113,171500,9886116245,4540,4540,4540,4540,0
|
|
20250113,171400,9886116245,4540,4540,4540,4540,0
|
|
20250113,171300,9886116245,4540,4540,4540,4540,0
|
|
20250113,171200,9886116245,4540,4540,4540,4540,0
|
|
20250113,171100,9886116245,4540,4540,4540,4540,0
|
|
20250113,171000,9886116245,4540,4540,4540,4540,0
|
|
20250113,170900,9886116245,4540,4540,4540,4540,0
|
|
20250113,170800,9886116245,4540,4540,4540,4540,0
|
|
20250113,170700,9886116245,4540,4540,4540,4540,0
|
|
20250113,170600,9886116245,4540,4540,4540,4540,0
|
|
20250113,170500,9886116245,4540,4540,4540,4540,0
|
|
20250113,170400,9886116245,4540,4540,4540,4540,0
|
|
20250113,170300,9886116245,4540,4540,4540,4540,28994
|
|
20250113,170200,9886116245,4540,4540,4540,4540,0
|
|
20250113,170100,9886116245,4540,4540,4540,4540,0
|
|
20250113,170000,9886116245,4540,4540,4540,4540,0
|
|
20250113,165900,9886116245,4540,4540,4540,4540,0
|
|
20250113,165800,9886116245,4540,4540,4540,4540,0
|
|
20250113,165700,9886116245,4540,4540,4540,4540,0
|
|
20250113,165600,9886116245,4540,4540,4540,4540,0
|
|
20250113,165500,9886116245,4540,4540,4540,4540,0
|
|
20250113,165400,9886116245,4540,4540,4540,4540,0
|
|
20250113,165300,9886116245,4540,4540,4540,4540,0
|
|
20250113,165200,9886116245,4540,4540,4540,4540,0
|
|
20250113,165100,9886116245,4540,4540,4540,4540,0
|
|
20250113,165000,9886116245,4540,4540,4540,4540,0
|
|
20250113,164900,9886116245,4540,4540,4540,4540,0
|
|
20250113,164800,9886116245,4540,4540,4540,4540,0
|
|
20250113,164700,9886116245,4540,4540,4540,4540,0
|
|
20250113,164600,9886116245,4540,4540,4540,4540,0
|
|
20250113,164500,9886116245,4540,4540,4540,4540,0
|
|
20250113,164400,9886116245,4540,4540,4540,4540,0
|
|
20250113,164300,9886116245,4540,4540,4540,4540,0
|
|
20250113,164200,9886116245,4540,4540,4540,4540,0
|
|
20250113,164100,9886116245,4540,4540,4540,4540,0
|
|
20250113,164000,9886116245,4540,4540,4540,4540,0
|
|
20250113,163900,9886116245,4540,4540,4540,4540,0
|
|
20250113,163800,9886116245,4540,4540,4540,4540,0
|
|
20250113,163700,9886116245,4540,4540,4540,4540,0
|
|
20250113,163600,9886116245,4540,4540,4540,4540,0
|
|
20250113,163500,9886116245,4540,4540,4540,4540,0
|
|
20250113,163400,9886116245,4540,4540,4540,4540,0
|
|
20250113,163300,9886116245,4540,4540,4540,4540,28994
|
|
20250113,163200,9886116245,4540,4540,4540,4540,0
|
|
20250113,163100,9886116245,4540,4540,4540,4540,0
|
|
20250113,163000,9886116245,4540,4540,4540,4540,0
|
|
20250113,162900,9886116245,4540,4540,4540,4540,0
|
|
20250113,162800,9886116245,4540,4540,4540,4540,0
|
|
20250113,162700,9886116245,4540,4540,4540,4540,0
|
|
20250113,162600,9886116245,4540,4540,4540,4540,0
|
|
20250113,162500,9886116245,4540,4540,4540,4540,0
|
|
20250113,162400,9886116245,4540,4540,4540,4540,0
|
|
20250113,162300,9886116245,4540,4540,4540,4540,0
|
|
20250113,162200,9886116245,4540,4540,4540,4540,0
|
|
20250113,162100,9886116245,4540,4540,4540,4540,0
|
|
20250113,162000,9886116245,4540,4540,4540,4540,0
|
|
20250113,161900,9886116245,4540,4540,4540,4540,0
|
|
20250113,161800,9886116245,4540,4540,4540,4540,0
|
|
20250113,161700,9886116245,4540,4540,4540,4540,0
|
|
20250113,161600,9886116245,4540,4540,4540,4540,0
|
|
20250113,161500,9886116245,4540,4540,4540,4540,0
|
|
20250113,161400,9886116245,4540,4540,4540,4540,0
|
|
20250113,161300,9886116245,4540,4540,4540,4540,0
|
|
20250113,161200,9886116245,4540,4540,4540,4540,0
|
|
20250113,161100,9886116245,4540,4540,4540,4540,0
|
|
20250113,161000,9886116245,4540,4540,4540,4540,0
|
|
20250113,160900,9886116245,4540,4540,4540,4540,0
|
|
20250113,160800,9886116245,4540,4540,4540,4540,0
|
|
20250113,160700,9886116245,4540,4540,4540,4540,0
|
|
20250113,160600,9886116245,4540,4540,4540,4540,0
|
|
20250113,160500,9886116245,4540,4540,4540,4540,0
|
|
20250113,160400,9886116245,4540,4540,4540,4540,0
|
|
20250113,160300,9886116245,4540,4540,4540,4540,28994
|
|
20250113,160200,9886116245,4540,4540,4540,4540,0
|
|
20250113,160100,9886116245,4540,4540,4540,4540,0
|
|
20250113,160000,9886116245,4540,4540,4540,4540,0
|
|
20250113,155900,9886116245,4540,4540,4540,4540,0
|
|
20250113,155800,9886116245,4540,4540,4540,4540,0
|
|
20250113,155700,9886116245,4540,4540,4540,4540,0
|
|
20250113,155600,9886116245,4540,4540,4540,4540,0
|
|
20250113,155500,9886116245,4540,4540,4540,4540,0
|
|
20250113,155400,9886116245,4540,4540,4540,4540,0
|
|
20250113,155300,9886116245,4540,4540,4540,4540,0
|
|
20250113,155200,9886116245,4540,4540,4540,4540,0
|
|
20250113,155100,9886116245,4540,4540,4540,4540,0
|
|
20250113,155000,9886116245,4540,4540,4540,4540,0
|
|
20250113,154900,9886116245,4540,4540,4540,4540,0
|
|
20250113,154800,9886116245,4540,4540,4540,4540,0
|
|
20250113,154700,9886116245,4540,4540,4540,4540,0
|
|
20250113,154600,9886116245,4540,4540,4540,4540,0
|
|
20250113,154500,9886116245,4540,4540,4540,4540,0
|
|
20250113,154400,9886116245,4540,4540,4540,4540,0
|
|
20250113,154300,9886116245,4540,4540,4540,4540,0
|
|
20250113,154200,9886116245,4540,4540,4540,4540,0
|
|
20250113,154100,9886116245,4540,4540,4540,4540,0
|
|
20250113,154000,9886116245,4540,4540,4540,4540,0
|
|
20250113,153900,9886116245,4540,4540,4540,4540,0
|
|
20250113,153800,9886116245,4540,4540,4540,4540,0
|
|
20250113,153700,9886116245,4540,4540,4540,4540,0
|
|
20250113,153600,9886116245,4540,4540,4540,4540,0
|
|
20250113,153500,9886116245,4540,4540,4540,4540,0
|
|
20250113,153400,9886116245,4540,4540,4540,4540,0
|
|
20250113,153300,9886116245,4540,4540,4540,4540,28994
|
|
20250113,153200,9886116245,4540,4540,4540,4540,0
|
|
20250113,153100,9886116245,4540,4540,4540,4540,0
|
|
20250113,153000,9886116245,4540,4540,4540,4540,28994
|
|
20250113,152900,9754483485,4545,4545,4545,4545,0
|
|
20250113,152800,9754483485,4545,4545,4545,4545,0
|
|
20250113,152700,9754483485,4545,4545,4545,4545,0
|
|
20250113,152600,9754483485,4545,4545,4545,4545,0
|
|
20250113,152500,9754483485,4545,4545,4545,4545,0
|
|
20250113,152400,9754483485,4545,4545,4545,4545,0
|
|
20250113,152300,9754483485,4545,4545,4545,4545,0
|
|
20250113,152200,9754483485,4545,4545,4545,4545,0
|
|
20250113,152100,9754483485,4545,4545,4545,4545,0
|
|
20250113,152000,9754483485,4545,4545,4545,4545,0
|
|
20250113,151900,9754483485,4545,4565,4580,4545,6861
|
|
20250113,151800,9723165630,4570,4570,4590,4550,15030
|
|
20250113,151700,9654592180,4575,4615,4615,4575,12650
|
|
20250113,151600,9596409860,4610,4595,4610,4580,5570
|
|
20250113,151500,9570770465,4600,4560,4620,4550,7404
|
|
20250113,151400,9536908950,4560,4525,4570,4525,8175
|
|
20250113,151300,9499706465,4505,4535,4545,4505,4369
|
|
20250113,151200,9479925900,4535,4530,4535,4525,1809
|
|
20250113,151100,9471733990,4510,4510,4535,4490,3161
|
|
20250113,151000,9457484270,4510,4510,4555,4485,12965
|
|
20250113,150900,9398951210,4510,4510,4555,4490,9751
|
|
20250113,150800,9354964235,4515,4580,4580,4485,22127
|
|
20250113,150700,9254728990,4580,4580,4600,4575,2558
|
|
20250113,150600,9243008635,4585,4570,4585,4560,14750
|
|
20250113,150500,9175629790,4570,4640,4640,4570,13460
|
|
20250113,150400,9113669715,4640,4675,4675,4640,3952
|
|
20250113,150300,9095310435,4675,4670,4675,4650,392
|
|
20250113,150200,9093482875,4670,4665,4680,4655,2463
|
|
20250113,150100,9082000895,4665,4680,4680,4665,1469
|
|
20250113,150000,9075137735,4670,4680,4680,4670,1973
|
|
20250113,145900,9065920775,4675,4675,4680,4675,1551
|
|
20250113,145800,9058669820,4675,4675,4675,4670,2955
|
|
20250113,145700,9044855200,4675,4675,4685,4670,602
|
|
20250113,145600,9042039240,4670,4690,4690,4660,188
|
|
20250113,145500,9041160120,4670,4635,4685,4635,727
|
|
20250113,145400,9037760675,4635,4685,4690,4635,9856
|
|
20250113,145300,8991991990,4655,4690,4695,4650,10748
|
|
20250113,145200,8941817845,4695,4695,4695,4695,410
|
|
20250113,145100,8939892895,4695,4700,4700,4695,1454
|
|
20250113,145000,8933064595,4700,4700,4700,4700,207
|
|
20250113,144900,8932091695,4700,4700,4700,4700,474
|
|
20250113,144800,8929863895,4700,4690,4700,4690,2805
|
|
20250113,144700,8916694740,4695,4690,4695,4690,570
|
|
20250113,144600,8914020135,4690,4690,4695,4685,1786
|
|
20250113,144500,8905641610,4690,4675,4690,4675,835
|
|
20250113,144400,8901732865,4675,4675,4680,4675,1538
|
|
20250113,144300,8894540525,4675,4665,4675,4665,930
|
|
20250113,144200,8890199070,4665,4670,4670,4660,528
|
|
20250113,144100,8887735345,4670,4675,4675,4655,1392
|
|
20250113,144000,8881248295,4675,4680,4680,4665,596
|
|
20250113,143900,8878464090,4680,4675,4680,4655,293
|
|
20250113,143800,8877094670,4675,4675,4675,4645,4649
|
|
20250113,143700,8855458395,4675,4660,4675,4650,2686
|
|
20250113,143600,8842942920,4680,4655,4680,4655,1125
|
|
20250113,143500,8837682725,4655,4670,4690,4655,1293
|
|
20250113,143400,8831657140,4690,4690,4690,4660,13615
|
|
20250113,143300,8768026370,4700,4705,4705,4695,2640
|
|
20250113,143200,8755617635,4710,4710,4710,4700,311
|
|
20250113,143100,8754154155,4710,4710,4710,4710,347
|
|
20250113,143000,8752519785,4710,4710,4710,4710,273
|
|
20250113,142900,8751233955,4710,4710,4710,4710,372
|
|
20250113,142800,8749481835,4710,4710,4710,4700,288
|
|
20250113,142700,8748126305,4710,4710,4710,4700,1654
|
|
20250113,142600,8740342290,4710,4710,4715,4710,973
|
|
20250113,142500,8735759455,4710,4710,4710,4710,803
|
|
20250113,142400,8731977325,4710,4710,4710,4705,326
|
|
20250113,142300,8730442130,4705,4710,4710,4705,635
|
|
20250113,142200,8727453095,4710,4705,4710,4705,236
|
|
20250113,142100,8726341585,4710,4710,4710,4710,276
|
|
20250113,142000,8725041625,4700,4710,4715,4700,632
|
|
20250113,141900,8722065770,4710,4700,4710,4700,756
|
|
20250113,141800,8718505210,4710,4710,4710,4710,1295
|
|
20250113,141700,8712405760,4710,4700,4710,4700,877
|
|
20250113,141600,8708279090,4710,4710,4710,4710,136
|
|
20250113,141500,8707638530,4710,4700,4710,4700,541
|
|
20250113,141400,8705095420,4710,4705,4710,4690,2056
|
|
20250113,141300,8695432905,4705,4705,4705,4705,139
|
|
20250113,141200,8694778910,4710,4700,4710,4680,4698
|
|
20250113,141100,8672748020,4705,4710,4710,4705,2041
|
|
20250113,141000,8663143935,4705,4705,4705,4700,2030
|
|
20250113,140900,8653592810,4705,4705,4705,4705,478
|
|
20250113,140800,8651343820,4705,4705,4705,4690,382
|
|
20250113,140700,8649548025,4705,4705,4705,4690,161
|
|
20250113,140600,8648790820,4700,4690,4700,4690,1099
|
|
20250113,140500,8643635150,4690,4700,4705,4685,3152
|
|
20250113,140400,8628846485,4690,4695,4695,4690,840
|
|
20250113,140300,8624904755,4695,4700,4700,4695,1072
|
|
20250113,140200,8619870470,4700,4700,4705,4700,123
|
|
20250113,140100,8619292360,4700,4705,4705,4700,1194
|
|
20250113,140000,8613680505,4705,4700,4705,4700,90
|
|
20250113,135900,8613257355,4700,4705,4705,4700,1096
|
|
20250113,135800,8608105765,4705,4705,4705,4705,67
|
|
20250113,135700,8607790530,4710,4705,4710,4700,1214
|
|
20250113,135600,8602081640,4705,4710,4710,4705,398
|
|
20250113,135500,8600208520,4710,4710,4710,4705,23
|
|
20250113,135400,8600100295,4705,4705,4705,4695,820
|
|
20250113,135300,8596242205,4705,4695,4705,4695,125
|
|
20250113,135200,8595655250,4690,4695,4695,4690,752
|
|
20250113,135100,8592125810,4700,4700,4700,4695,3334
|
|
20250113,135000,8576461010,4700,4695,4700,4695,211
|
|
20250113,134900,8575470060,4700,4690,4700,4690,79
|
|
20250113,134800,8575099070,4690,4695,4695,4690,1376
|
|
20250113,134700,8568641970,4695,4695,4700,4695,1465
|
|
20250113,134600,8561763745,4695,4700,4700,4695,234
|
|
20250113,134500,8560664020,4700,4705,4705,4700,2193
|
|
20250113,134400,8550351210,4710,4710,4710,4710,3250
|
|
20250113,134300,8535043710,4715,4715,4715,4715,5
|
|
20250113,134200,8535020135,4710,4710,4715,4710,890
|
|
20250113,134100,8530828010,4710,4715,4715,4710,828
|
|
20250113,134000,8526927630,4715,4715,4715,4710,984
|
|
20250113,133900,8522290535,4720,4720,4720,4720,515
|
|
20250113,133800,8519859735,4720,4720,4720,4720,0
|
|
20250113,133700,8519859735,4720,4720,4725,4720,1485
|
|
20250113,133600,8512850530,4720,4720,4740,4720,504
|
|
20250113,133500,8510471630,4720,4710,4720,4710,273
|
|
20250113,133400,8509185600,4715,4720,4720,4715,864
|
|
20250113,133300,8505111620,4720,4725,4725,4720,3628
|
|
20250113,133200,8487984310,4725,4730,4730,4725,300
|
|
20250113,133100,8486566805,4725,4725,4725,4725,166
|
|
20250113,133000,8485782455,4725,4740,4740,4725,1292
|
|
20250113,132900,8479676350,4730,4740,4740,4730,1772
|
|
20250113,132800,8471285340,4745,4745,4745,4745,50
|
|
20250113,132700,8471048090,4750,4745,4750,4745,2597
|
|
20250113,132600,8458716230,4745,4745,4745,4745,3
|
|
20250113,132500,8458701995,4720,4725,4750,4720,391
|
|
20250113,132400,8456854800,4750,4725,4750,4725,332
|
|
20250113,132300,8455280930,4725,4725,4725,4725,2311
|
|
20250113,132200,8444361455,4725,4730,4730,4725,1937
|
|
20250113,132100,8435209030,4735,4735,4750,4725,4748
|
|
20250113,132000,8412736195,4750,4740,4750,4735,2416
|
|
20250113,131900,8401296310,4740,4740,4740,4740,421
|
|
20250113,131800,8399300770,4750,4745,4750,4735,2047
|
|
20250113,131700,8389607240,4750,4750,4760,4750,4881
|
|
20250113,131600,8366421180,4760,4730,4760,4730,3663
|
|
20250113,131500,8349077535,4755,4740,4755,4725,3322
|
|
20250113,131400,8333365710,4735,4760,4760,4735,573
|
|
20250113,131300,8330640480,4755,4740,4755,4740,637
|
|
20250113,131200,8327616215,4740,4740,4740,4740,131
|
|
20250113,131100,8326995275,4755,4750,4760,4750,103
|
|
20250113,131000,8326505450,4755,4760,4770,4755,992
|
|
20250113,130900,8321780970,4770,4730,4770,4730,9519
|
|
20250113,130800,8276523610,4730,4725,4735,4725,1655
|
|
20250113,130700,8268693965,4725,4725,4730,4720,3057
|
|
20250113,130600,8254251235,4730,4735,4735,4725,1182
|
|
20250113,130500,8248658810,4735,4735,4735,4735,428
|
|
20250113,130400,8246632230,4740,4745,4750,4740,1092
|
|
20250113,130300,8241453105,4745,4735,4745,4730,2736
|
|
20250113,130200,8228504510,4735,4735,4735,4730,1785
|
|
20250113,130100,8220055685,4735,4735,4740,4735,660
|
|
20250113,130000,8216930035,4735,4745,4745,4730,4988
|
|
20250113,125900,8193287385,4740,4745,4750,4740,2013
|
|
20250113,125800,8183729645,4750,4745,4750,4725,9514
|
|
20250113,125700,8138667195,4745,4725,4745,4725,5199
|
|
20250113,125600,8114061585,4730,4715,4730,4715,5158
|
|
20250113,125500,8089712875,4715,4700,4715,4685,3025
|
|
20250113,125400,8075499630,4700,4695,4700,4695,294
|
|
20250113,125300,8074119235,4695,4685,4695,4685,13
|
|
20250113,125200,8074058320,4695,4690,4695,4690,1029
|
|
20250113,125100,8069232165,4690,4685,4690,4685,23
|
|
20250113,125000,8069124390,4670,4690,4690,4670,568
|
|
20250113,124900,8066467830,4690,4690,4690,4690,6
|
|
20250113,124800,8066439690,4690,4695,4695,4675,1105
|
|
20250113,124700,8061260220,4690,4695,4695,4690,567
|
|
20250113,124600,8058600970,4695,4690,4695,4690,56
|
|
20250113,124500,8058338325,4690,4670,4690,4660,317
|
|
20250113,124400,8056858425,4670,4665,4670,4655,8888
|
|
20250113,124300,8015403715,4660,4665,4670,4660,1611
|
|
20250113,124200,8007891200,4665,4665,4670,4660,1121
|
|
20250113,124100,8002661690,4670,4685,4685,4670,3262
|
|
20250113,124000,7987427665,4690,4690,4695,4690,437
|
|
20250113,123900,7985377710,4690,4690,4690,4690,226
|
|
20250113,123800,7984317770,4690,4680,4690,4680,850
|
|
20250113,123700,7980331480,4685,4680,4685,4670,905
|
|
20250113,123600,7976100985,4690,4695,4695,4680,4152
|
|
20250113,123500,7956630075,4700,4710,4710,4695,109
|
|
20250113,123400,7956117530,4705,4710,4710,4690,3996
|
|
20250113,123300,7937361765,4710,4710,4710,4710,324
|
|
20250113,123200,7935835725,4715,4715,4715,4710,1309
|
|
20250113,123100,7929666640,4710,4705,4710,4700,4917
|
|
20250113,123000,7906515075,4705,4700,4705,4700,531
|
|
20250113,122900,7904016865,4700,4705,4705,4700,4064
|
|
20250113,122800,7884915065,4705,4705,4705,4700,1811
|
|
20250113,122700,7876396485,4705,4695,4705,4695,545
|
|
20250113,122600,7873835390,4690,4680,4690,4680,1343
|
|
20250113,122500,7867543950,4685,4685,4685,4685,331
|
|
20250113,122400,7865993215,4685,4685,4685,4685,51
|
|
20250113,122300,7865754280,4685,4680,4685,4680,3833
|
|
20250113,122200,7847805430,4680,4685,4685,4680,592
|
|
20250113,122100,7845034370,4680,4685,4685,4680,250
|
|
20250113,122000,7843864320,4685,4675,4685,4675,1317
|
|
20250113,121900,7837706775,4675,4680,4680,4675,891
|
|
20250113,121800,7833539770,4680,4685,4685,4680,10
|
|
20250113,121700,7833492945,4685,4685,4685,4685,30
|
|
20250113,121600,7833352395,4680,4680,4680,4680,884
|
|
20250113,121500,7829215275,4690,4685,4690,4680,1241
|
|
20250113,121400,7823405120,4685,4685,4685,4685,1
|
|
20250113,121300,7823400435,4685,4695,4695,4680,111
|
|
20250113,121200,7822880305,4680,4680,4680,4680,806
|
|
20250113,121100,7819108225,4680,4680,4680,4680,50
|
|
20250113,121000,7818874225,4675,4690,4690,4675,4176
|
|
20250113,120900,7799330895,4695,4695,4695,4695,285
|
|
20250113,120800,7797992820,4700,4700,4700,4695,288
|
|
20250113,120700,7796639260,4700,4700,4705,4700,541
|
|
20250113,120600,7794096555,4700,4700,4705,4695,1504
|
|
20250113,120500,7787028285,4700,4695,4700,4695,3470
|
|
20250113,120400,7770727165,4690,4690,4690,4690,46
|
|
20250113,120300,7770511425,4690,4695,4695,4690,402
|
|
20250113,120200,7768625790,4695,4680,4695,4680,7259
|
|
20250113,120100,7734649485,4675,4655,4675,4655,1759
|
|
20250113,120000,7726443850,4655,4655,4655,4655,75
|
|
20250113,115900,7726094725,4655,4675,4675,4655,453
|
|
20250113,115800,7723983260,4675,4675,4675,4675,56
|
|
20250113,115700,7723721460,4675,4675,4675,4675,140
|
|
20250113,115600,7723066960,4675,4675,4675,4675,0
|
|
20250113,115500,7723066960,4675,4670,4680,4655,3944
|
|
20250113,115400,7704673610,4670,4675,4675,4670,1429
|
|
20250113,115300,7697999335,4675,4675,4675,4670,239
|
|
20250113,115200,7696882060,4675,4670,4675,4670,336
|
|
20250113,115100,7695312785,4660,4675,4675,4660,18
|
|
20250113,115000,7695228665,4675,4665,4675,4660,88
|
|
20250113,114900,7694818415,4675,4675,4675,4675,1
|
|
20250113,114800,7694813740,4680,4655,4680,4655,39
|
|
20250113,114700,7694632065,4655,4665,4665,4655,1000
|
|
20250113,114600,7689973990,4665,4680,4680,4665,152
|
|
20250113,114500,7689264190,4680,4675,4680,4675,648
|
|
20250113,114400,7686234560,4675,4675,4675,4670,545
|
|
20250113,114300,7683687185,4670,4680,4680,4665,803
|
|
20250113,114200,7679935145,4680,4680,4680,4680,1188
|
|
20250113,114100,7674375305,4685,4680,4685,4680,685
|
|
20250113,114000,7671168050,4685,4685,4685,4685,0
|
|
20250113,113900,7671168050,4685,4680,4685,4680,70
|
|
20250113,113800,7670840445,4685,4690,4690,4680,3390
|
|
20250113,113700,7654966540,4690,4690,4690,4685,263
|
|
20250113,113600,7653733220,4685,4690,4690,4685,804
|
|
20250113,113500,7649966105,4685,4685,4690,4685,1570
|
|
20250113,113400,7642610650,4685,4680,4685,4680,313
|
|
20250113,113300,7641145805,4680,4675,4680,4675,279
|
|
20250113,113200,7639840935,4680,4680,4680,4680,91
|
|
20250113,113100,7639415055,4675,4680,4685,4675,851
|
|
20250113,113000,7635431865,4680,4680,4680,4675,1206
|
|
20250113,112900,7629789630,4680,4660,4680,4660,1300
|
|
20250113,112800,7623714115,4660,4650,4660,4645,2146
|
|
20250113,112700,7613725335,4650,4645,4655,4645,107
|
|
20250113,112600,7613228140,4645,4640,4645,4640,689
|
|
20250113,112500,7610030255,4640,4650,4650,4640,6362
|
|
20250113,112400,7580472645,4655,4650,4655,4650,142
|
|
20250113,112300,7579812110,4650,4655,4655,4650,1590
|
|
20250113,112200,7572417510,4655,4655,4655,4650,82
|
|
20250113,112100,7572036155,4655,4650,4655,4650,685
|
|
20250113,112000,7568850900,4645,4645,4650,4645,394
|
|
20250113,111900,7567020255,4650,4645,4650,4645,497
|
|
20250113,111800,7564710200,4645,4645,4650,4645,337
|
|
20250113,111700,7563143995,4645,4650,4655,4645,878
|
|
20250113,111600,7559064620,4650,4650,4650,4645,1583
|
|
20250113,111500,7551704090,4650,4650,4650,4645,435
|
|
20250113,111400,7549682860,4650,4650,4650,4650,3252
|
|
20250113,111300,7534561060,4655,4660,4665,4655,5904
|
|
20250113,111200,7507062530,4665,4655,4665,4655,205
|
|
20250113,111100,7506107700,4665,4660,4665,4660,112
|
|
20250113,111000,7505585750,4660,4665,4665,4650,442
|
|
20250113,110900,7503527040,4670,4650,4670,4645,1537
|
|
20250113,110800,7496379330,4650,4650,4650,4645,281
|
|
20250113,110700,7495073020,4650,4645,4650,4645,805
|
|
20250113,110600,7491330170,4650,4655,4680,4645,9333
|
|
20250113,110500,7447913020,4655,4645,4655,4645,5449
|
|
20250113,110400,7422589510,4645,4645,4645,4635,1750
|
|
20250113,110300,7414462115,4650,4635,4650,4635,2293
|
|
20250113,110200,7403815740,4630,4635,4640,4625,2589
|
|
20250113,110100,7391819930,4630,4650,4650,4630,4311
|
|
20250113,110000,7371845725,4650,4655,4670,4650,3289
|
|
20250113,105900,7356537655,4650,4640,4680,4625,9289
|
|
20250113,105800,7313257950,4675,4620,4675,4575,10992
|
|
20250113,105700,7262592985,4630,4590,4630,4560,13953
|
|
20250113,105600,7198521780,4600,4680,4680,4590,39984
|
|
20250113,105500,7012847785,4680,4685,4685,4680,253
|
|
20250113,105400,7011663660,4675,4680,4690,4675,5721
|
|
20250113,105300,6984895485,4690,4695,4695,4680,9735
|
|
20250113,105200,6939297145,4690,4695,4695,4690,724
|
|
20250113,105100,6935901560,4700,4695,4700,4690,850
|
|
20250113,105000,6931912595,4690,4695,4700,4690,8199
|
|
20250113,104900,6893404490,4690,4710,4710,4690,13663
|
|
20250113,104800,6829214535,4710,4720,4730,4705,7365
|
|
20250113,104700,6794533105,4720,4720,4725,4720,117
|
|
20250113,104600,6793980860,4715,4720,4725,4715,1368
|
|
20250113,104500,6787528140,4725,4725,4730,4725,141
|
|
20250113,104400,6786861850,4710,4710,4725,4710,1880
|
|
20250113,104300,6778003110,4720,4710,4720,4710,1076
|
|
20250113,104200,6772934405,4710,4715,4715,4710,1438
|
|
20250113,104100,6766155640,4715,4710,4715,4710,2323
|
|
20250113,104000,6755214220,4710,4725,4725,4710,504
|
|
20250113,103900,6752836800,4725,4710,4735,4710,1085
|
|
20250113,103800,6747725300,4710,4740,4740,4710,7834
|
|
20250113,103700,6710717360,4740,4740,4745,4740,197
|
|
20250113,103600,6709783280,4745,4735,4745,4730,953
|
|
20250113,103500,6705272955,4755,4730,4755,4725,1547
|
|
20250113,103400,6697956425,4730,4750,4765,4725,13963
|
|
20250113,103300,6631851415,4750,4765,4765,4750,8846
|
|
20250113,103200,6589775515,4765,4765,4770,4760,1716
|
|
20250113,103100,6581596570,4765,4760,4770,4760,1087
|
|
20250113,103000,6576419330,4765,4770,4770,4765,892
|
|
20250113,102900,6572168925,4770,4775,4775,4765,1970
|
|
20250113,102800,6562771840,4775,4780,4780,4775,2902
|
|
20250113,102700,6548912025,4780,4780,4785,4775,1710
|
|
20250113,102600,6540735765,4780,4785,4785,4780,1136
|
|
20250113,102500,6535304210,4785,4770,4785,4770,934
|
|
20250113,102400,6530841225,4770,4760,4770,4760,1119
|
|
20250113,102300,6525508835,4755,4765,4765,4755,251
|
|
20250113,102200,6524315320,4750,4740,4750,4735,4572
|
|
20250113,102100,6502613150,4740,4740,4740,4740,336
|
|
20250113,102000,6501020510,4735,4735,4745,4735,364
|
|
20250113,101900,6499295845,4735,4735,4735,4730,337
|
|
20250113,101800,6497700245,4730,4730,4730,4715,1028
|
|
20250113,101700,6492843685,4730,4715,4730,4715,1856
|
|
20250113,101600,6484089360,4715,4735,4735,4715,3122
|
|
20250113,101500,6469347060,4735,4740,4745,4730,2396
|
|
20250113,101400,6458000885,4740,4750,4750,4740,1306
|
|
20250113,101300,6451805040,4770,4760,4770,4745,2334
|
|
20250113,101200,6440713340,4760,4770,4775,4760,7438
|
|
20250113,101100,6405233820,4775,4775,4775,4770,1631
|
|
20250113,101000,6397447550,4775,4775,4780,4770,1979
|
|
20250113,100900,6387997115,4770,4760,4770,4745,5052
|
|
20250113,100800,6363921415,4760,4750,4760,4740,1558
|
|
20250113,100700,6356523455,4740,4745,4755,4740,10703
|
|
20250113,100600,6305752220,4760,4750,4765,4740,1506
|
|
20250113,100500,6298599735,4765,4765,4770,4750,1487
|
|
20250113,100400,6291521995,4755,4760,4765,4755,1944
|
|
20250113,100300,6282268790,4760,4755,4760,4755,1205
|
|
20250113,100200,6276533005,4740,4755,4765,4740,806
|
|
20250113,100100,6272703230,4765,4715,4765,4715,3491
|
|
20250113,100000,6256142945,4710,4720,4730,4710,505
|
|
20250113,095900,6253755995,4710,4715,4730,4710,1755
|
|
20250113,095800,6245486865,4715,4720,4720,4710,3080
|
|
20250113,095700,6230963525,4715,4715,4740,4715,6453
|
|
20250113,095600,6200503570,4715,4730,4750,4715,3211
|
|
20250113,095500,6185324680,4725,4720,4745,4715,1599
|
|
20250113,095400,6177769290,4720,4720,4725,4710,2245
|
|
20250113,095300,6167169035,4710,4710,4720,4680,1806
|
|
20250113,095200,6158670850,4710,4700,4710,4670,23135
|
|
20250113,095100,6050310995,4700,4695,4720,4695,4030
|
|
20250113,095000,6031336245,4690,4725,4725,4690,9754
|
|
20250113,094900,5985485450,4705,4720,4725,4700,2977
|
|
20250113,094800,5971434895,4715,4705,4720,4685,6295
|
|
20250113,094700,5941837115,4710,4700,4755,4680,17171
|
|
20250113,094600,5861036245,4700,4725,4725,4700,11216
|
|
20250113,094500,5808258405,4705,4745,4750,4670,41938
|
|
20250113,094400,5610741035,4750,4775,4780,4745,27398
|
|
20250113,094300,5480373275,4780,4785,4785,4775,5061
|
|
20250113,094200,5456181805,4785,4800,4800,4785,775
|
|
20250113,094100,5452470285,4790,4805,4815,4790,953
|
|
20250113,094000,5447891630,4800,4805,4815,4780,4499
|
|
20250113,093900,5426345615,4810,4780,4810,4780,3464
|
|
20250113,093800,5409763680,4780,4780,4785,4775,8355
|
|
20250113,093700,5369823175,4780,4810,4810,4775,31615
|
|
20250113,093600,5218337290,4805,4810,4830,4805,7173
|
|
20250113,093500,5183785310,4810,4835,4840,4810,4285
|
|
20250113,093400,5163087740,4840,4825,4840,4820,3316
|
|
20250113,093300,5147069495,4830,4790,4830,4790,8493
|
|
20250113,093200,5106162825,4790,4785,4800,4785,3545
|
|
20250113,093100,5089195820,4800,4780,4830,4775,9232
|
|
20250113,093000,5044957395,4780,4800,4800,4775,5097
|
|
20250113,092900,5020567900,4775,4840,4840,4765,50526
|
|
20250113,092800,4778226625,4855,4870,4870,4835,5161
|
|
20250113,092700,4753222475,4870,4870,4870,4835,19617
|
|
20250113,092600,4658105555,4870,4850,4880,4845,15865
|
|
20250113,092500,4581123415,4850,4875,4895,4850,14107
|
|
20250113,092400,4512518960,4900,4860,4900,4855,24386
|
|
20250113,092300,4393730970,4860,4920,4940,4860,28408
|
|
20250113,092200,4254808790,4905,4895,4945,4875,13815
|
|
20250113,092100,4186804375,4885,4875,4890,4850,25090
|
|
20250113,092000,4064723305,4870,4920,4920,4870,39390
|
|
20250113,091900,3872068270,4920,4930,4960,4920,15835
|
|
20250113,091800,3793944490,4950,4910,4950,4905,14858
|
|
20250113,091700,3720739060,4910,4910,4950,4895,19130
|
|
20250113,091600,3626824030,4910,4925,4930,4890,32140
|
|
20250113,091500,3469139295,4925,5000,5000,4925,22392
|
|
20250113,091400,3358042645,4995,4965,5000,4935,19173
|
|
20250113,091300,3262750930,4965,4990,5020,4965,57402
|
|
20250113,091200,2976246035,4990,4920,5030,4920,105529
|
|
20250113,091100,2450996370,4920,4890,4920,4890,20830
|
|
20250113,091000,2348783725,4890,4890,4905,4880,26842
|
|
20250113,090900,2217384215,4890,4880,4890,4860,13622
|
|
20250113,090800,2151012000,4875,4870,4895,4850,22454
|
|
20250113,090700,2041587655,4900,4865,4920,4850,73295
|
|
20250113,090600,1683066055,4860,4805,4870,4795,54076
|
|
20250113,090500,1421975390,4815,4810,4825,4800,19380
|
|
20250113,090400,1328773915,4805,4745,4830,4740,32181
|
|
20250113,090300,1174578675,4745,4785,4790,4740,31160
|
|
20250113,090200,1026314480,4775,4800,4810,4760,31433
|
|
20250113,090100,875743380,4800,4820,4820,4740,40194
|
|
20250113,090000,683856455,4755,4810,4890,4705,142043
|