728 lines
36 KiB
CSV
728 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,210500,4200081055,4545,4545,4545,4545,8244
|
|
20250114,210400,4200081055,4545,4545,4545,4545,0
|
|
20250114,210300,4200081055,4545,4545,4545,4545,0
|
|
20250114,210200,4200081055,4545,4545,4545,4545,0
|
|
20250114,210100,4200081055,4545,4545,4545,4545,0
|
|
20250114,210000,4200081055,4545,4545,4545,4545,0
|
|
20250114,205900,4200081055,4545,4545,4545,4545,0
|
|
20250114,205800,4200081055,4545,4545,4545,4545,0
|
|
20250114,205700,4200081055,4545,4545,4545,4545,0
|
|
20250114,205600,4200081055,4545,4545,4545,4545,0
|
|
20250114,205500,4200081055,4545,4545,4545,4545,0
|
|
20250114,205400,4200081055,4545,4545,4545,4545,0
|
|
20250114,205300,4200081055,4545,4545,4545,4545,0
|
|
20250114,205200,4200081055,4545,4545,4545,4545,0
|
|
20250114,205100,4200081055,4545,4545,4545,4545,0
|
|
20250114,205000,4200081055,4545,4545,4545,4545,0
|
|
20250114,204900,4200081055,4545,4545,4545,4545,0
|
|
20250114,204800,4200081055,4545,4545,4545,4545,0
|
|
20250114,204700,4200081055,4545,4545,4545,4545,0
|
|
20250114,204600,4200081055,4545,4545,4545,4545,0
|
|
20250114,204500,4200081055,4545,4545,4545,4545,0
|
|
20250114,204400,4200081055,4545,4545,4545,4545,0
|
|
20250114,204300,4200081055,4545,4545,4545,4545,0
|
|
20250114,204200,4200081055,4545,4545,4545,4545,0
|
|
20250114,204100,4200081055,4545,4545,4545,4545,0
|
|
20250114,204000,4200081055,4545,4545,4545,4545,0
|
|
20250114,203900,4200081055,4545,4545,4545,4545,0
|
|
20250114,203800,4200081055,4545,4545,4545,4545,0
|
|
20250114,203700,4200081055,4545,4545,4545,4545,0
|
|
20250114,203600,4200081055,4545,4545,4545,4545,0
|
|
20250114,203500,4200081055,4545,4545,4545,4545,8244
|
|
20250114,203400,4200081055,4545,4545,4545,4545,0
|
|
20250114,203300,4200081055,4545,4545,4545,4545,0
|
|
20250114,203200,4200081055,4545,4545,4545,4545,0
|
|
20250114,203100,4200081055,4545,4545,4545,4545,0
|
|
20250114,203000,4200081055,4545,4545,4545,4545,0
|
|
20250114,202900,4200081055,4545,4545,4545,4545,0
|
|
20250114,202800,4200081055,4545,4545,4545,4545,0
|
|
20250114,202700,4200081055,4545,4545,4545,4545,0
|
|
20250114,202600,4200081055,4545,4545,4545,4545,0
|
|
20250114,202500,4200081055,4545,4545,4545,4545,0
|
|
20250114,202400,4200081055,4545,4545,4545,4545,0
|
|
20250114,202300,4200081055,4545,4545,4545,4545,0
|
|
20250114,202200,4200081055,4545,4545,4545,4545,0
|
|
20250114,202100,4200081055,4545,4545,4545,4545,0
|
|
20250114,202000,4200081055,4545,4545,4545,4545,0
|
|
20250114,201900,4200081055,4545,4545,4545,4545,0
|
|
20250114,201800,4200081055,4545,4545,4545,4545,0
|
|
20250114,201700,4200081055,4545,4545,4545,4545,0
|
|
20250114,201600,4200081055,4545,4545,4545,4545,0
|
|
20250114,201500,4200081055,4545,4545,4545,4545,0
|
|
20250114,201400,4200081055,4545,4545,4545,4545,0
|
|
20250114,201300,4200081055,4545,4545,4545,4545,0
|
|
20250114,201200,4200081055,4545,4545,4545,4545,0
|
|
20250114,201100,4200081055,4545,4545,4545,4545,0
|
|
20250114,201000,4200081055,4545,4545,4545,4545,0
|
|
20250114,200900,4200081055,4545,4545,4545,4545,0
|
|
20250114,200800,4200081055,4545,4545,4545,4545,0
|
|
20250114,200700,4200081055,4545,4545,4545,4545,0
|
|
20250114,200600,4200081055,4545,4545,4545,4545,0
|
|
20250114,200500,4200081055,4545,4545,4545,4545,8244
|
|
20250114,200400,4200081055,4545,4545,4545,4545,0
|
|
20250114,200300,4200081055,4545,4545,4545,4545,0
|
|
20250114,200200,4200081055,4545,4545,4545,4545,0
|
|
20250114,200100,4200081055,4545,4545,4545,4545,0
|
|
20250114,200000,4200081055,4545,4545,4545,4545,0
|
|
20250114,195900,4200081055,4545,4545,4545,4545,0
|
|
20250114,195800,4200081055,4545,4545,4545,4545,0
|
|
20250114,195700,4200081055,4545,4545,4545,4545,0
|
|
20250114,195600,4200081055,4545,4545,4545,4545,0
|
|
20250114,195500,4200081055,4545,4545,4545,4545,0
|
|
20250114,195400,4200081055,4545,4545,4545,4545,0
|
|
20250114,195300,4200081055,4545,4545,4545,4545,0
|
|
20250114,195200,4200081055,4545,4545,4545,4545,0
|
|
20250114,195100,4200081055,4545,4545,4545,4545,0
|
|
20250114,195000,4200081055,4545,4545,4545,4545,0
|
|
20250114,194900,4200081055,4545,4545,4545,4545,0
|
|
20250114,194800,4200081055,4545,4545,4545,4545,0
|
|
20250114,194700,4200081055,4545,4545,4545,4545,0
|
|
20250114,194600,4200081055,4545,4545,4545,4545,0
|
|
20250114,194500,4200081055,4545,4545,4545,4545,0
|
|
20250114,194400,4200081055,4545,4545,4545,4545,0
|
|
20250114,194300,4200081055,4545,4545,4545,4545,0
|
|
20250114,194200,4200081055,4545,4545,4545,4545,0
|
|
20250114,194100,4200081055,4545,4545,4545,4545,0
|
|
20250114,194000,4200081055,4545,4545,4545,4545,0
|
|
20250114,193900,4200081055,4545,4545,4545,4545,0
|
|
20250114,193800,4200081055,4545,4545,4545,4545,0
|
|
20250114,193700,4200081055,4545,4545,4545,4545,0
|
|
20250114,193600,4200081055,4545,4545,4545,4545,0
|
|
20250114,193500,4200081055,4545,4545,4545,4545,8244
|
|
20250114,193400,4200081055,4545,4545,4545,4545,0
|
|
20250114,193300,4200081055,4545,4545,4545,4545,0
|
|
20250114,193200,4200081055,4545,4545,4545,4545,0
|
|
20250114,193100,4200081055,4545,4545,4545,4545,0
|
|
20250114,193000,4200081055,4545,4545,4545,4545,0
|
|
20250114,192900,4200081055,4545,4545,4545,4545,0
|
|
20250114,192800,4200081055,4545,4545,4545,4545,0
|
|
20250114,192700,4200081055,4545,4545,4545,4545,0
|
|
20250114,192600,4200081055,4545,4545,4545,4545,0
|
|
20250114,192500,4200081055,4545,4545,4545,4545,0
|
|
20250114,192400,4200081055,4545,4545,4545,4545,0
|
|
20250114,192300,4200081055,4545,4545,4545,4545,0
|
|
20250114,192200,4200081055,4545,4545,4545,4545,0
|
|
20250114,192100,4200081055,4545,4545,4545,4545,0
|
|
20250114,192000,4200081055,4545,4545,4545,4545,0
|
|
20250114,191900,4200081055,4545,4545,4545,4545,0
|
|
20250114,191800,4200081055,4545,4545,4545,4545,0
|
|
20250114,191700,4200081055,4545,4545,4545,4545,0
|
|
20250114,191600,4200081055,4545,4545,4545,4545,0
|
|
20250114,191500,4200081055,4545,4545,4545,4545,0
|
|
20250114,191400,4200081055,4545,4545,4545,4545,0
|
|
20250114,191300,4200081055,4545,4545,4545,4545,0
|
|
20250114,191200,4200081055,4545,4545,4545,4545,0
|
|
20250114,191100,4200081055,4545,4545,4545,4545,0
|
|
20250114,191000,4200081055,4545,4545,4545,4545,0
|
|
20250114,190900,4200081055,4545,4545,4545,4545,0
|
|
20250114,190800,4200081055,4545,4545,4545,4545,0
|
|
20250114,190700,4200081055,4545,4545,4545,4545,0
|
|
20250114,190600,4200081055,4545,4545,4545,4545,0
|
|
20250114,190500,4200081055,4545,4545,4545,4545,8244
|
|
20250114,190400,4200081055,4545,4545,4545,4545,0
|
|
20250114,190300,4200081055,4545,4545,4545,4545,0
|
|
20250114,190200,4200081055,4545,4545,4545,4545,0
|
|
20250114,190100,4200081055,4545,4545,4545,4545,0
|
|
20250114,190000,4200081055,4545,4545,4545,4545,0
|
|
20250114,185900,4200081055,4545,4545,4545,4545,0
|
|
20250114,185800,4200081055,4545,4545,4545,4545,0
|
|
20250114,185700,4200081055,4545,4545,4545,4545,0
|
|
20250114,185600,4200081055,4545,4545,4545,4545,0
|
|
20250114,185500,4200081055,4545,4545,4545,4545,0
|
|
20250114,185400,4200081055,4545,4545,4545,4545,0
|
|
20250114,185300,4200081055,4545,4545,4545,4545,0
|
|
20250114,185200,4200081055,4545,4545,4545,4545,0
|
|
20250114,185100,4200081055,4545,4545,4545,4545,0
|
|
20250114,185000,4200081055,4545,4545,4545,4545,0
|
|
20250114,184900,4200081055,4545,4545,4545,4545,0
|
|
20250114,184800,4200081055,4545,4545,4545,4545,0
|
|
20250114,184700,4200081055,4545,4545,4545,4545,0
|
|
20250114,184600,4200081055,4545,4545,4545,4545,0
|
|
20250114,184500,4200081055,4545,4545,4545,4545,0
|
|
20250114,184400,4200081055,4545,4545,4545,4545,0
|
|
20250114,184300,4200081055,4545,4545,4545,4545,0
|
|
20250114,184200,4200081055,4545,4545,4545,4545,0
|
|
20250114,184100,4200081055,4545,4545,4545,4545,0
|
|
20250114,184000,4200081055,4545,4545,4545,4545,0
|
|
20250114,183900,4200081055,4545,4545,4545,4545,0
|
|
20250114,183800,4200081055,4545,4545,4545,4545,0
|
|
20250114,183700,4200081055,4545,4545,4545,4545,0
|
|
20250114,183600,4200081055,4545,4545,4545,4545,0
|
|
20250114,183500,4200081055,4545,4545,4545,4545,8244
|
|
20250114,183400,4200081055,4545,4545,4545,4545,0
|
|
20250114,183300,4200081055,4545,4545,4545,4545,0
|
|
20250114,183200,4200081055,4545,4545,4545,4545,0
|
|
20250114,183100,4200081055,4545,4545,4545,4545,0
|
|
20250114,183000,4200081055,4545,4545,4545,4545,0
|
|
20250114,182900,4200081055,4545,4545,4545,4545,0
|
|
20250114,182800,4200081055,4545,4545,4545,4545,0
|
|
20250114,182700,4200081055,4545,4545,4545,4545,0
|
|
20250114,182600,4200081055,4545,4545,4545,4545,0
|
|
20250114,182500,4200081055,4545,4545,4545,4545,0
|
|
20250114,182400,4200081055,4545,4545,4545,4545,0
|
|
20250114,182300,4200081055,4545,4545,4545,4545,0
|
|
20250114,182200,4200081055,4545,4545,4545,4545,0
|
|
20250114,182100,4200081055,4545,4545,4545,4545,0
|
|
20250114,182000,4200081055,4545,4545,4545,4545,0
|
|
20250114,181900,4200081055,4545,4545,4545,4545,0
|
|
20250114,181800,4200081055,4545,4545,4545,4545,0
|
|
20250114,181700,4200081055,4545,4545,4545,4545,0
|
|
20250114,181600,4200081055,4545,4545,4545,4545,0
|
|
20250114,181500,4200081055,4545,4545,4545,4545,0
|
|
20250114,181400,4200081055,4545,4545,4545,4545,0
|
|
20250114,181300,4200081055,4545,4545,4545,4545,0
|
|
20250114,181200,4200081055,4545,4545,4545,4545,0
|
|
20250114,181100,4200081055,4545,4545,4545,4545,0
|
|
20250114,181000,4200081055,4545,4545,4545,4545,0
|
|
20250114,180900,4200081055,4545,4545,4545,4545,0
|
|
20250114,180800,4200081055,4545,4545,4545,4545,0
|
|
20250114,180700,4200081055,4545,4545,4545,4545,0
|
|
20250114,180600,4200081055,4545,4545,4545,4545,0
|
|
20250114,180500,4200081055,4545,4545,4545,4545,8244
|
|
20250114,180400,4200081055,4545,4545,4545,4545,0
|
|
20250114,180300,4200081055,4545,4545,4545,4545,0
|
|
20250114,180200,4200081055,4545,4545,4545,4545,0
|
|
20250114,180100,4200081055,4545,4545,4545,4545,0
|
|
20250114,180000,4200081055,4545,4545,4545,4545,0
|
|
20250114,175900,4200081055,4545,4545,4545,4545,0
|
|
20250114,175800,4200081055,4545,4545,4545,4545,0
|
|
20250114,175700,4200081055,4545,4545,4545,4545,0
|
|
20250114,175600,4200081055,4545,4545,4545,4545,0
|
|
20250114,175500,4200081055,4545,4545,4545,4545,0
|
|
20250114,175400,4200081055,4545,4545,4545,4545,0
|
|
20250114,175300,4200081055,4545,4545,4545,4545,0
|
|
20250114,175200,4200081055,4545,4545,4545,4545,0
|
|
20250114,175100,4200081055,4545,4545,4545,4545,0
|
|
20250114,175000,4200081055,4545,4545,4545,4545,0
|
|
20250114,174900,4200081055,4545,4545,4545,4545,0
|
|
20250114,174800,4200081055,4545,4545,4545,4545,0
|
|
20250114,174700,4200081055,4545,4545,4545,4545,0
|
|
20250114,174600,4200081055,4545,4545,4545,4545,0
|
|
20250114,174500,4200081055,4545,4545,4545,4545,0
|
|
20250114,174400,4200081055,4545,4545,4545,4545,0
|
|
20250114,174300,4200081055,4545,4545,4545,4545,0
|
|
20250114,174200,4200081055,4545,4545,4545,4545,0
|
|
20250114,174100,4200081055,4545,4545,4545,4545,0
|
|
20250114,174000,4200081055,4545,4545,4545,4545,0
|
|
20250114,173900,4200081055,4545,4545,4545,4545,0
|
|
20250114,173800,4200081055,4545,4545,4545,4545,0
|
|
20250114,173700,4200081055,4545,4545,4545,4545,0
|
|
20250114,173600,4200081055,4545,4545,4545,4545,0
|
|
20250114,173500,4200081055,4545,4545,4545,4545,8244
|
|
20250114,173400,4200081055,4545,4545,4545,4545,0
|
|
20250114,173300,4200081055,4545,4545,4545,4545,0
|
|
20250114,173200,4200081055,4545,4545,4545,4545,0
|
|
20250114,173100,4200081055,4545,4545,4545,4545,0
|
|
20250114,173000,4200081055,4545,4545,4545,4545,0
|
|
20250114,172900,4200081055,4545,4545,4545,4545,0
|
|
20250114,172800,4200081055,4545,4545,4545,4545,0
|
|
20250114,172700,4200081055,4545,4545,4545,4545,0
|
|
20250114,172600,4200081055,4545,4545,4545,4545,0
|
|
20250114,172500,4200081055,4545,4545,4545,4545,0
|
|
20250114,172400,4200081055,4545,4545,4545,4545,0
|
|
20250114,172300,4200081055,4545,4545,4545,4545,0
|
|
20250114,172200,4200081055,4545,4545,4545,4545,0
|
|
20250114,172100,4200081055,4545,4545,4545,4545,0
|
|
20250114,172000,4200081055,4545,4545,4545,4545,0
|
|
20250114,171900,4200081055,4545,4545,4545,4545,0
|
|
20250114,171800,4200081055,4545,4545,4545,4545,0
|
|
20250114,171700,4200081055,4545,4545,4545,4545,0
|
|
20250114,171600,4200081055,4545,4545,4545,4545,0
|
|
20250114,171500,4200081055,4545,4545,4545,4545,0
|
|
20250114,171400,4200081055,4545,4545,4545,4545,0
|
|
20250114,171300,4200081055,4545,4545,4545,4545,0
|
|
20250114,171200,4200081055,4545,4545,4545,4545,0
|
|
20250114,171100,4200081055,4545,4545,4545,4545,0
|
|
20250114,171000,4200081055,4545,4545,4545,4545,0
|
|
20250114,170900,4200081055,4545,4545,4545,4545,0
|
|
20250114,170800,4200081055,4545,4545,4545,4545,0
|
|
20250114,170700,4200081055,4545,4545,4545,4545,0
|
|
20250114,170600,4200081055,4545,4545,4545,4545,0
|
|
20250114,170500,4200081055,4545,4545,4545,4545,8244
|
|
20250114,170400,4200081055,4545,4545,4545,4545,0
|
|
20250114,170300,4200081055,4545,4545,4545,4545,0
|
|
20250114,170200,4200081055,4545,4545,4545,4545,0
|
|
20250114,170100,4200081055,4545,4545,4545,4545,0
|
|
20250114,170000,4200081055,4545,4545,4545,4545,0
|
|
20250114,165900,4200081055,4545,4545,4545,4545,0
|
|
20250114,165800,4200081055,4545,4545,4545,4545,0
|
|
20250114,165700,4200081055,4545,4545,4545,4545,0
|
|
20250114,165600,4200081055,4545,4545,4545,4545,0
|
|
20250114,165500,4200081055,4545,4545,4545,4545,0
|
|
20250114,165400,4200081055,4545,4545,4545,4545,0
|
|
20250114,165300,4200081055,4545,4545,4545,4545,0
|
|
20250114,165200,4200081055,4545,4545,4545,4545,0
|
|
20250114,165100,4200081055,4545,4545,4545,4545,0
|
|
20250114,165000,4200081055,4545,4545,4545,4545,0
|
|
20250114,164900,4200081055,4545,4545,4545,4545,0
|
|
20250114,164800,4200081055,4545,4545,4545,4545,0
|
|
20250114,164700,4200081055,4545,4545,4545,4545,0
|
|
20250114,164600,4200081055,4545,4545,4545,4545,0
|
|
20250114,164500,4200081055,4545,4545,4545,4545,0
|
|
20250114,164400,4200081055,4545,4545,4545,4545,0
|
|
20250114,164300,4200081055,4545,4545,4545,4545,0
|
|
20250114,164200,4200081055,4545,4545,4545,4545,0
|
|
20250114,164100,4200081055,4545,4545,4545,4545,0
|
|
20250114,164000,4200081055,4545,4545,4545,4545,0
|
|
20250114,163900,4200081055,4545,4545,4545,4545,0
|
|
20250114,163800,4200081055,4545,4545,4545,4545,0
|
|
20250114,163700,4200081055,4545,4545,4545,4545,0
|
|
20250114,163600,4200081055,4545,4545,4545,4545,0
|
|
20250114,163500,4200081055,4545,4545,4545,4545,8244
|
|
20250114,163400,4200081055,4545,4545,4545,4545,0
|
|
20250114,163300,4200081055,4545,4545,4545,4545,0
|
|
20250114,163200,4200081055,4545,4545,4545,4545,0
|
|
20250114,163100,4200081055,4545,4545,4545,4545,0
|
|
20250114,163000,4200081055,4545,4545,4545,4545,0
|
|
20250114,162900,4200081055,4545,4545,4545,4545,0
|
|
20250114,162800,4200081055,4545,4545,4545,4545,0
|
|
20250114,162700,4200081055,4545,4545,4545,4545,0
|
|
20250114,162600,4200081055,4545,4545,4545,4545,0
|
|
20250114,162500,4200081055,4545,4545,4545,4545,0
|
|
20250114,162400,4200081055,4545,4545,4545,4545,0
|
|
20250114,162300,4200081055,4545,4545,4545,4545,0
|
|
20250114,162200,4200081055,4545,4545,4545,4545,0
|
|
20250114,162100,4200081055,4545,4545,4545,4545,0
|
|
20250114,162000,4200081055,4545,4545,4545,4545,0
|
|
20250114,161900,4200081055,4545,4545,4545,4545,0
|
|
20250114,161800,4200081055,4545,4545,4545,4545,0
|
|
20250114,161700,4200081055,4545,4545,4545,4545,0
|
|
20250114,161600,4200081055,4545,4545,4545,4545,0
|
|
20250114,161500,4200081055,4545,4545,4545,4545,0
|
|
20250114,161400,4200081055,4545,4545,4545,4545,0
|
|
20250114,161300,4200081055,4545,4545,4545,4545,0
|
|
20250114,161200,4200081055,4545,4545,4545,4545,0
|
|
20250114,161100,4200081055,4545,4545,4545,4545,0
|
|
20250114,161000,4200081055,4545,4545,4545,4545,0
|
|
20250114,160900,4200081055,4545,4545,4545,4545,0
|
|
20250114,160800,4200081055,4545,4545,4545,4545,0
|
|
20250114,160700,4200081055,4545,4545,4545,4545,0
|
|
20250114,160600,4200081055,4545,4545,4545,4545,0
|
|
20250114,160500,4200081055,4545,4545,4545,4545,8244
|
|
20250114,160400,4200081055,4545,4545,4545,4545,0
|
|
20250114,160300,4200081055,4545,4545,4545,4545,0
|
|
20250114,160200,4200081055,4545,4545,4545,4545,0
|
|
20250114,160100,4200081055,4545,4545,4545,4545,0
|
|
20250114,160000,4200081055,4545,4545,4545,4545,0
|
|
20250114,155900,4200081055,4545,4545,4545,4545,0
|
|
20250114,155800,4200081055,4545,4545,4545,4545,0
|
|
20250114,155700,4200081055,4545,4545,4545,4545,0
|
|
20250114,155600,4200081055,4545,4545,4545,4545,0
|
|
20250114,155500,4200081055,4545,4545,4545,4545,0
|
|
20250114,155400,4200081055,4545,4545,4545,4545,0
|
|
20250114,155300,4200081055,4545,4545,4545,4545,0
|
|
20250114,155200,4200081055,4545,4545,4545,4545,0
|
|
20250114,155100,4200081055,4545,4545,4545,4545,0
|
|
20250114,155000,4200081055,4545,4545,4545,4545,0
|
|
20250114,154900,4200081055,4545,4545,4545,4545,0
|
|
20250114,154800,4200081055,4545,4545,4545,4545,0
|
|
20250114,154700,4200081055,4545,4545,4545,4545,0
|
|
20250114,154600,4200081055,4545,4545,4545,4545,0
|
|
20250114,154500,4200081055,4545,4545,4545,4545,0
|
|
20250114,154400,4200081055,4545,4545,4545,4545,0
|
|
20250114,154300,4200081055,4545,4545,4545,4545,0
|
|
20250114,154200,4200081055,4545,4545,4545,4545,0
|
|
20250114,154100,4200081055,4545,4545,4545,4545,0
|
|
20250114,154000,4200081055,4545,4545,4545,4545,0
|
|
20250114,153900,4200081055,4545,4545,4545,4545,0
|
|
20250114,153800,4200081055,4545,4545,4545,4545,0
|
|
20250114,153700,4200081055,4545,4545,4545,4545,0
|
|
20250114,153600,4200081055,4545,4545,4545,4545,0
|
|
20250114,153500,4200081055,4545,4545,4545,4545,8244
|
|
20250114,153400,4200081055,4545,4545,4545,4545,0
|
|
20250114,153300,4200081055,4545,4545,4545,4545,0
|
|
20250114,153200,4200081055,4545,4545,4545,4545,0
|
|
20250114,153100,4200081055,4545,4545,4545,4545,0
|
|
20250114,153000,4200081055,4545,4545,4545,4545,8244
|
|
20250114,152900,4162612075,4545,4545,4545,4545,0
|
|
20250114,152800,4162612075,4545,4545,4545,4545,0
|
|
20250114,152700,4162612075,4545,4545,4545,4545,0
|
|
20250114,152600,4162612075,4545,4545,4545,4545,0
|
|
20250114,152500,4162612075,4545,4545,4545,4545,0
|
|
20250114,152400,4162612075,4545,4545,4545,4545,0
|
|
20250114,152300,4162612075,4545,4545,4545,4545,0
|
|
20250114,152200,4162612075,4545,4545,4545,4545,0
|
|
20250114,152100,4162612075,4545,4545,4545,4545,0
|
|
20250114,152000,4162612075,4545,4545,4545,4545,0
|
|
20250114,151900,4162612075,4545,4545,4550,4540,1903
|
|
20250114,151800,4153970730,4550,4560,4560,4540,1193
|
|
20250114,151700,4148553140,4570,4560,4570,4545,481
|
|
20250114,151600,4146362760,4560,4560,4560,4540,5656
|
|
20250114,151500,4120673670,4560,4585,4585,4560,663
|
|
20250114,151400,4117635920,4585,4540,4585,4535,5866
|
|
20250114,151300,4090979480,4540,4540,4545,4535,563
|
|
20250114,151200,4088424155,4545,4545,4545,4540,704
|
|
20250114,151100,4085226005,4540,4595,4595,4540,8537
|
|
20250114,151000,4046255780,4595,4595,4595,4585,1301
|
|
20250114,150900,4040283595,4595,4580,4600,4580,1633
|
|
20250114,150800,4032798665,4575,4585,4600,4575,4424
|
|
20250114,150700,4012514495,4585,4590,4600,4585,6401
|
|
20250114,150600,3983147190,4580,4575,4595,4550,2065
|
|
20250114,150500,3973691825,4575,4600,4620,4570,4611
|
|
20250114,150400,3952545525,4610,4600,4625,4595,926
|
|
20250114,150300,3948286835,4600,4625,4645,4600,2991
|
|
20250114,150200,3934465020,4625,4635,4645,4625,4468
|
|
20250114,150100,3913741150,4635,4620,4635,4620,2378
|
|
20250114,150000,3902737835,4620,4600,4625,4600,2467
|
|
20250114,145900,3891351340,4600,4600,4600,4595,2166
|
|
20250114,145800,3881389135,4600,4575,4600,4570,10011
|
|
20250114,145700,3835448620,4575,4565,4575,4565,1064
|
|
20250114,145600,3830586870,4565,4565,4565,4565,166
|
|
20250114,145500,3829829080,4570,4550,4570,4545,2547
|
|
20250114,145400,3818210865,4545,4525,4545,4520,3089
|
|
20250114,145300,3804197170,4525,4525,4525,4525,352
|
|
20250114,145200,3802604370,4525,4500,4525,4500,359
|
|
20250114,145100,3800981420,4500,4505,4525,4500,6402
|
|
20250114,145000,3772068735,4520,4520,4520,4520,70
|
|
20250114,144900,3771752335,4520,4500,4520,4500,11
|
|
20250114,144800,3771702815,4500,4505,4520,4500,3301
|
|
20250114,144700,3756841935,4505,4500,4510,4500,1309
|
|
20250114,144600,3750950615,4500,4530,4530,4500,2463
|
|
20250114,144500,3739813810,4530,4530,4530,4530,1059
|
|
20250114,144400,3735016540,4535,4535,4540,4535,587
|
|
20250114,144300,3732354490,4535,4535,4535,4535,112
|
|
20250114,144200,3731846570,4535,4540,4540,4535,2235
|
|
20250114,144100,3721707835,4545,4550,4560,4545,2007
|
|
20250114,144000,3712557175,4545,4545,4545,4545,1
|
|
20250114,143900,3712552630,4545,4555,4560,4545,5134
|
|
20250114,143800,3689213350,4555,4550,4555,4545,662
|
|
20250114,143700,3686202560,4545,4545,4545,4545,111
|
|
20250114,143600,3685698065,4555,4555,4555,4555,10
|
|
20250114,143500,3685652515,4560,4560,4560,4540,5508
|
|
20250114,143400,3660582240,4560,4555,4560,4550,1347
|
|
20250114,143300,3654447575,4550,4545,4550,4540,2118
|
|
20250114,143200,3644821980,4550,4540,4560,4535,1258
|
|
20250114,143100,3639111090,4560,4545,4560,4545,1339
|
|
20250114,143000,3633024550,4550,4575,4575,4550,3931
|
|
20250114,142900,3615111870,4575,4570,4580,4565,2326
|
|
20250114,142800,3604474475,4575,4580,4590,4575,398
|
|
20250114,142700,3602652805,4585,4595,4595,4580,4376
|
|
20250114,142600,3582587250,4590,4570,4595,4570,10929
|
|
20250114,142500,3532469070,4570,4540,4575,4540,2511
|
|
20250114,142400,3521011820,4540,4530,4580,4530,12150
|
|
20250114,142300,3465736575,4530,4515,4535,4515,2493
|
|
20250114,142200,3454457115,4515,4500,4515,4500,1576
|
|
20250114,142100,3447355795,4505,4485,4505,4485,3300
|
|
20250114,142000,3432510900,4485,4485,4485,4485,775
|
|
20250114,141900,3429035025,4485,4485,4485,4485,560
|
|
20250114,141800,3426523425,4490,4490,4495,4490,92
|
|
20250114,141700,3426110265,4490,4495,4495,4490,64
|
|
20250114,141600,3425822850,4495,4495,4495,4495,70
|
|
20250114,141500,3425508200,4495,4490,4495,4490,476
|
|
20250114,141400,3423369770,4490,4490,4490,4490,3
|
|
20250114,141300,3423356300,4490,4495,4495,4490,7
|
|
20250114,141200,3423324865,4495,4485,4495,4485,99
|
|
20250114,141100,3422880680,4485,4480,4485,4470,3120
|
|
20250114,141000,3408915210,4480,4480,4485,4480,780
|
|
20250114,140900,3405419810,4485,4485,4485,4485,0
|
|
20250114,140800,3405419810,4485,4485,4485,4485,3
|
|
20250114,140700,3405406355,4485,4490,4490,4485,12
|
|
20250114,140600,3405352520,4490,4485,4495,4485,9
|
|
20250114,140500,3405312110,4485,4495,4495,4485,51
|
|
20250114,140400,3405083265,4495,4495,4495,4490,91
|
|
20250114,140300,3404674440,4500,4490,4500,4490,12
|
|
20250114,140200,3404620450,4500,4490,4500,4490,5209
|
|
20250114,140100,3381179990,4500,4475,4500,4475,203
|
|
20250114,140000,3380270430,4475,4480,4485,4475,1703
|
|
20250114,135900,3372649490,4475,4480,4480,4475,676
|
|
20250114,135800,3369622085,4480,4485,4485,4480,515
|
|
20250114,135700,3367314860,4485,4480,4485,4480,201
|
|
20250114,135600,3366413865,4480,4480,4480,4480,2
|
|
20250114,135500,3366404905,4485,4485,4485,4485,700
|
|
20250114,135400,3363265405,4480,4490,4490,4480,1552
|
|
20250114,135300,3356310680,4490,4490,4490,4490,99
|
|
20250114,135200,3355866170,4490,4490,4490,4485,1295
|
|
20250114,135100,3350053850,4495,4510,4515,4495,1801
|
|
20250114,135000,3341949660,4505,4510,4510,4505,2675
|
|
20250114,134900,3329898530,4520,4510,4520,4510,354
|
|
20250114,134800,3328301980,4525,4525,4530,4515,1547
|
|
20250114,134700,3321295365,4525,4525,4525,4515,84
|
|
20250114,134600,3320915285,4505,4535,4535,4505,954
|
|
20250114,134500,3316609060,4520,4530,4540,4520,10419
|
|
20250114,134400,3269362590,4535,4515,4535,4515,1711
|
|
20250114,134300,3261618540,4515,4515,4515,4510,121
|
|
20250114,134200,3261072815,4510,4505,4510,4505,153
|
|
20250114,134100,3260383050,4505,4505,4505,4500,621
|
|
20250114,134000,3257587960,4500,4490,4500,4490,11
|
|
20250114,133900,3257538470,4505,4505,4505,4505,50
|
|
20250114,133800,3257313220,4505,4490,4505,4490,48
|
|
20250114,133700,3257097670,4490,4490,4490,4490,1005
|
|
20250114,133600,3252585220,4490,4510,4510,4490,831
|
|
20250114,133500,3248839360,4510,4510,4510,4490,270
|
|
20250114,133400,3247622660,4490,4510,4510,4490,83
|
|
20250114,133300,3247249970,4490,4510,4510,4490,451
|
|
20250114,133200,3245217660,4510,4510,4510,4510,165
|
|
20250114,133100,3244473510,4510,4510,4510,4495,534
|
|
20250114,133000,3242069585,4510,4525,4525,4510,1250
|
|
20250114,132900,3236431645,4525,4520,4525,4510,843
|
|
20250114,132800,3232620085,4525,4510,4530,4510,2010
|
|
20250114,132700,3223536505,4510,4500,4510,4500,1060
|
|
20250114,132600,3218766465,4500,4505,4510,4500,32
|
|
20250114,132500,3218622420,4510,4510,4510,4505,136
|
|
20250114,132400,3218009255,4515,4525,4525,4515,964
|
|
20250114,132300,3213652005,4515,4535,4535,4515,553
|
|
20250114,132200,3211152985,4530,4530,4530,4515,1345
|
|
20250114,132100,3205060435,4535,4530,4540,4510,1663
|
|
20250114,132000,3197515700,4540,4475,4540,4475,16777
|
|
20250114,131900,3121952295,4465,4470,4470,4465,816
|
|
20250114,131800,3118304820,4465,4470,4470,4465,275
|
|
20250114,131700,3117075620,4475,4475,4475,4475,100
|
|
20250114,131600,3116628120,4475,4460,4475,4460,1333
|
|
20250114,131500,3110665820,4460,4460,4460,4460,96
|
|
20250114,131400,3110237660,4460,4450,4460,4445,578
|
|
20250114,131300,3107661880,4450,4445,4450,4445,197
|
|
20250114,131200,3106785465,4445,4445,4445,4445,49
|
|
20250114,131100,3106567660,4460,4465,4465,4445,466
|
|
20250114,131000,3104493110,4465,4460,4465,4460,1000
|
|
20250114,130900,3100028210,4470,4470,4470,4470,0
|
|
20250114,130800,3100028210,4470,4460,4470,4460,1073
|
|
20250114,130700,3095239910,4460,4455,4460,4440,54
|
|
20250114,130600,3094999335,4455,4455,4455,4455,26
|
|
20250114,130500,3094883505,4460,4460,4460,4460,170
|
|
20250114,130400,3094125305,4460,4460,4460,4460,13
|
|
20250114,130300,3094067325,4470,4445,4475,4445,1583
|
|
20250114,130200,3086991895,4440,4430,4440,4425,320
|
|
20250114,130100,3085575460,4425,4445,4445,4425,102
|
|
20250114,130000,3085123930,4435,4440,4445,4435,575
|
|
20250114,125900,3082573295,4445,4435,4445,4435,2
|
|
20250114,125800,3082564415,4450,4450,4450,4450,152
|
|
20250114,125700,3081888015,4435,4430,4465,4430,2428
|
|
20250114,125600,3071096505,4430,4425,4430,4415,117
|
|
20250114,125500,3070579085,4420,4425,4425,4420,331
|
|
20250114,125400,3069116060,4425,4425,4425,4425,151
|
|
20250114,125300,3068447885,4420,4425,4425,4420,64
|
|
20250114,125200,3068164690,4425,4410,4425,4405,168
|
|
20250114,125100,3067424590,4410,4405,4410,4405,1098
|
|
20250114,125000,3062587390,4405,4405,4405,4405,0
|
|
20250114,124900,3062587390,4405,4425,4425,4405,423
|
|
20250114,124800,3060717855,4425,4405,4425,4405,294
|
|
20250114,124700,3059417785,4405,4405,4405,4405,7156
|
|
20250114,124600,3027895605,4405,4405,4405,4400,47
|
|
20250114,124500,3027688695,4400,4400,4405,4400,800
|
|
20250114,124400,3024168245,4405,4400,4405,4400,568
|
|
20250114,124300,3021669020,4400,4400,4400,4400,906
|
|
20250114,124200,3017682620,4400,4395,4400,4395,341
|
|
20250114,124100,3016182225,4395,4395,4395,4395,197
|
|
20250114,124000,3015316410,4400,4395,4400,4395,69
|
|
20250114,123900,3015013105,4405,4405,4405,4395,3435
|
|
20250114,123800,2999891875,4410,4415,4435,4410,2003
|
|
20250114,123700,2991057570,4440,4420,4440,4410,3098
|
|
20250114,123600,2977360580,4440,4440,4440,4440,4
|
|
20250114,123500,2977342820,4415,4415,4415,4415,0
|
|
20250114,123400,2977342820,4415,4415,4415,4415,0
|
|
20250114,123300,2977342820,4415,4435,4435,4415,1507
|
|
20250114,123200,2970682975,4435,4445,4445,4435,2333
|
|
20250114,123100,2960335820,4440,4440,4440,4440,57
|
|
20250114,123000,2960082740,4435,4435,4435,4435,200
|
|
20250114,122900,2959195740,4435,4420,4435,4415,402
|
|
20250114,122800,2957418890,4430,4420,4430,4420,7
|
|
20250114,122700,2957387930,4415,4420,4430,4415,8689
|
|
20250114,122600,2918989840,4420,4420,4420,4415,7761
|
|
20250114,122500,2884686225,4420,4420,4425,4420,292
|
|
20250114,122400,2883395495,4425,4450,4455,4425,3169
|
|
20250114,122300,2869352490,4455,4450,4455,4445,137
|
|
20250114,122200,2868743365,4450,4450,4450,4450,1
|
|
20250114,122100,2868738915,4455,4455,4455,4455,2
|
|
20250114,122000,2868730005,4460,4460,4460,4445,39
|
|
20250114,121900,2868556080,4460,4460,4460,4460,1010
|
|
20250114,121800,2864051480,4460,4460,4460,4460,114
|
|
20250114,121700,2863543040,4460,4460,4460,4440,781
|
|
20250114,121600,2860061280,4460,4445,4460,4445,2110
|
|
20250114,121500,2850665870,4445,4445,4445,4445,29
|
|
20250114,121400,2850536965,4450,4450,4450,4450,527
|
|
20250114,121300,2848191815,4445,4445,4445,4435,360
|
|
20250114,121200,2846592215,4435,4450,4450,4435,32
|
|
20250114,121100,2846450280,4440,4455,4455,4440,302
|
|
20250114,121000,2845109265,4455,4455,4455,4455,324
|
|
20250114,120900,2843665845,4455,4455,4455,4450,994
|
|
20250114,120800,2839242275,4455,4455,4455,4455,55
|
|
20250114,120700,2838997250,4455,4455,4455,4455,90
|
|
20250114,120600,2838596300,4450,4445,4450,4445,1240
|
|
20250114,120500,2833083330,4445,4440,4445,4440,433
|
|
20250114,120400,2831160675,4440,4445,4445,4440,455
|
|
20250114,120300,2829138230,4445,4440,4445,4440,29
|
|
20250114,120200,2829009335,4450,4450,4450,4450,3
|
|
20250114,120100,2828995985,4450,4450,4450,4450,0
|
|
20250114,120000,2828995985,4450,4450,4450,4450,9
|
|
20250114,115900,2828955935,4450,4430,4450,4430,663
|
|
20250114,115800,2826018660,4430,4435,4450,4430,1161
|
|
20250114,115700,2820861970,4425,4425,4425,4420,1911
|
|
20250114,115600,2812405935,4430,4440,4440,4430,146
|
|
20250114,115500,2811759105,4440,4425,4440,4420,848
|
|
20250114,115400,2808004885,4425,4435,4435,4425,331
|
|
20250114,115300,2806540200,4440,4425,4440,4425,102
|
|
20250114,115200,2806087565,4420,4420,4420,4420,0
|
|
20250114,115100,2806087565,4420,4430,4430,4420,1229
|
|
20250114,115000,2800648770,4455,4440,4455,4430,1834
|
|
20250114,114900,2792514480,4440,4440,4440,4440,51
|
|
20250114,114800,2792288040,4455,4440,4455,4440,215
|
|
20250114,114700,2791333215,4440,4455,4455,4440,280
|
|
20250114,114600,2790089715,4460,4460,4460,4460,0
|
|
20250114,114500,2790089715,4460,4445,4460,4440,303
|
|
20250114,114400,2788744085,4440,4440,4440,4440,210
|
|
20250114,114300,2787811685,4440,4440,4440,4440,1
|
|
20250114,114200,2787807245,4440,4470,4470,4440,5902
|
|
20250114,114100,2761534765,4470,4470,4470,4470,542
|
|
20250114,114000,2759112025,4470,4470,4470,4470,1136
|
|
20250114,113900,2754034105,4470,4465,4470,4465,774
|
|
20250114,113800,2750578190,4465,4460,4465,4460,1111
|
|
20250114,113700,2745622575,4450,4460,4460,4450,1738
|
|
20250114,113600,2737888095,4460,4455,4460,4450,241
|
|
20250114,113500,2736814735,4455,4455,4455,4455,335
|
|
20250114,113400,2735322310,4455,4450,4455,4450,1597
|
|
20250114,113300,2728208700,4455,4450,4455,4450,4
|
|
20250114,113200,2728190885,4455,4455,4455,4455,500
|
|
20250114,113100,2725963385,4455,4460,4460,4455,316
|
|
20250114,113000,2724555595,4460,4455,4460,4455,243
|
|
20250114,112900,2723472530,4455,4455,4455,4450,116
|
|
20250114,112800,2722955975,4445,4455,4455,4445,712
|
|
20250114,112700,2719787105,4450,4455,4455,4450,160
|
|
20250114,112600,2719074555,4455,4455,4455,4455,0
|
|
20250114,112500,2719074555,4455,4445,4455,4440,61
|
|
20250114,112400,2718803515,4460,4435,4475,4435,471
|
|
20250114,112300,2716702260,4445,4435,4445,4435,737
|
|
20250114,112200,2713429015,4435,4430,4435,4415,1619
|
|
20250114,112100,2706269005,4430,4410,4430,4410,353
|
|
20250114,112000,2704710475,4410,4415,4415,4410,1179
|
|
20250114,111900,2699509470,4415,4415,4415,4415,560
|
|
20250114,111800,2697037070,4415,4430,4430,4415,521
|
|
20250114,111700,2694733690,4425,4435,4435,4425,1653
|
|
20250114,111600,2687411305,4445,4445,4445,4435,4198
|
|
20250114,111500,2668763285,4445,4450,4450,4445,3288
|
|
20250114,111400,2654132080,4450,4450,4450,4450,1641
|
|
20250114,111300,2646829630,4475,4460,4475,4450,2346
|
|
20250114,111200,2636376620,4460,4480,4480,4460,2313
|
|
20250114,111100,2626053320,4480,4485,4485,4470,7608
|
|
20250114,111000,2591996690,4485,4490,4490,4485,562
|
|
20250114,110900,2589476085,4505,4505,4505,4505,1
|
|
20250114,110800,2589471580,4490,4505,4510,4490,83
|
|
20250114,110700,2589098515,4505,4510,4510,4490,152
|
|
20250114,110600,2588414340,4500,4510,4520,4500,2726
|
|
20250114,110500,2576120340,4510,4510,4510,4510,83
|
|
20250114,110400,2575746010,4515,4520,4520,4500,215
|
|
20250114,110300,2574774430,4500,4515,4520,4500,270
|
|
20250114,110200,2573558955,4520,4520,4520,4520,148
|
|
20250114,110100,2572889995,4520,4510,4520,4510,1054
|
|
20250114,110000,2568128245,4510,4510,4510,4510,26
|
|
20250114,105900,2568010985,4515,4495,4515,4490,824
|
|
20250114,105800,2564309535,4495,4500,4500,4495,624
|
|
20250114,105700,2561503065,4505,4515,4515,4505,323
|
|
20250114,105600,2560046680,4515,4510,4515,4510,2055
|
|
20250114,105500,2550768455,4500,4510,4520,4500,312
|
|
20250114,105400,2549361855,4520,4485,4520,4485,2671
|
|
20250114,105300,2537343370,4485,4490,4490,4485,79
|
|
20250114,105200,2536988895,4490,4490,4490,4490,173
|
|
20250114,105100,2536212125,4470,4490,4490,4470,172
|
|
20250114,105000,2535441985,4490,4475,4490,4475,1350
|
|
20250114,104900,2529395485,4490,4470,4490,4470,2444
|
|
20250114,104800,2518453675,4470,4480,4480,4470,1112
|
|
20250114,104700,2513477160,4480,4485,4485,4480,506
|
|
20250114,104600,2511210230,4490,4480,4490,4480,1416
|
|
20250114,104500,2504865040,4495,4470,4495,4470,17
|
|
20250114,104400,2504788735,4480,4485,4485,4480,1884
|
|
20250114,104300,2496346470,4480,4480,4480,4475,503
|
|
20250114,104200,2494094525,4485,4480,4490,4465,2268
|
|
20250114,104100,2483931425,4480,4480,4480,4480,224
|
|
20250114,104000,2482927905,4485,4495,4495,4485,1548
|
|
20250114,103900,2475982095,4495,4490,4510,4490,581
|
|
20250114,103800,2473363535,4515,4535,4535,4515,4324
|
|
20250114,103700,2453820500,4530,4515,4530,4515,3881
|
|
20250114,103600,2436254840,4515,4500,4520,4500,1295
|
|
20250114,103500,2430407710,4510,4510,4510,4495,4969
|
|
20250114,103400,2408034700,4500,4470,4530,4470,10914
|
|
20250114,103300,2358971435,4460,4470,4470,4460,60
|
|
20250114,103200,2358703735,4470,4450,4470,4450,2661
|
|
20250114,103100,2346840410,4450,4455,4455,4450,552
|
|
20250114,103000,2344382750,4455,4455,4460,4455,2732
|
|
20250114,102900,2332210955,4455,4440,4455,4440,3408
|
|
20250114,102800,2317058485,4440,4430,4440,4430,334
|
|
20250114,102700,2315576545,4430,4415,4430,4415,3263
|
|
20250114,102600,2301150050,4415,4410,4415,4410,1769
|
|
20250114,102500,2293348745,4400,4385,4400,4380,3328
|
|
20250114,102400,2278720550,4385,4385,4385,4385,433
|
|
20250114,102300,2276821845,4385,4380,4385,4375,2340
|
|
20250114,102200,2266562265,4385,4380,4385,4380,1096
|
|
20250114,102100,2261760230,4380,4360,4385,4360,11570
|
|
20250114,102000,2211107655,4360,4365,4365,4350,3692
|
|
20250114,101900,2195026645,4365,4365,4365,4355,232
|
|
20250114,101800,2194014965,4355,4365,4370,4355,1030
|
|
20250114,101700,2189521800,4365,4370,4370,4350,4119
|
|
20250114,101600,2171574685,4370,4370,4370,4360,1551
|
|
20250114,101500,2164798395,4370,4370,4375,4350,2446
|
|
20250114,101400,2154114170,4375,4355,4375,4355,4223
|
|
20250114,101300,2135669610,4365,4335,4370,4335,2114
|
|
20250114,101200,2126464765,4335,4350,4350,4330,5382
|
|
20250114,101100,2103101020,4350,4370,4375,4345,9949
|
|
20250114,101000,2059780890,4375,4390,4390,4360,6943
|
|
20250114,100900,2029439255,4390,4350,4390,4350,4705
|
|
20250114,100800,2008828705,4350,4355,4355,4345,4586
|
|
20250114,100700,1988878875,4355,4360,4365,4355,6876
|
|
20250114,100600,1958927745,4355,4370,4380,4355,7808
|
|
20250114,100500,1924867420,4375,4370,4380,4370,168
|
|
20250114,100400,1924132520,4370,4380,4380,4370,2633
|
|
20250114,100300,1912620450,4380,4385,4390,4370,10577
|
|
20250114,100200,1866354990,4390,4395,4395,4390,383
|
|
20250114,100100,1864673400,4390,4400,4410,4380,1793
|
|
20250114,100000,1856782170,4400,4395,4400,4380,1215
|
|
20250114,095900,1851437765,4400,4370,4410,4370,2707
|
|
20250114,095800,1839558295,4395,4395,4400,4365,2818
|
|
20250114,095700,1827178095,4395,4370,4395,4360,4294
|
|
20250114,095600,1808421080,4365,4370,4405,4365,5654
|
|
20250114,095500,1783679240,4370,4410,4410,4365,4553
|
|
20250114,095400,1763761420,4410,4430,4430,4400,1039
|
|
20250114,095300,1759170910,4430,4435,4435,4380,8280
|
|
20250114,095200,1722575485,4440,4420,4440,4420,1735
|
|
20250114,095100,1714886135,4420,4365,4420,4360,10221
|
|
20250114,095000,1669989620,4360,4355,4380,4345,17494
|
|
20250114,094900,1593792080,4365,4420,4420,4350,23631
|
|
20250114,094800,1490492995,4415,4400,4415,4400,770
|
|
20250114,094700,1487098350,4400,4400,4410,4390,8161
|
|
20250114,094600,1451250455,4390,4430,4430,4385,14371
|
|
20250114,094500,1388024085,4430,4465,4465,4405,26620
|
|
20250114,094400,1270631080,4460,4455,4475,4445,4131
|
|
20250114,094300,1252216465,4455,4425,4455,4415,5657
|
|
20250114,094200,1227148320,4425,4415,4425,4385,13140
|
|
20250114,094100,1169224270,4420,4445,4445,4415,8572
|
|
20250114,094000,1131247800,4455,4460,4465,4435,8943
|
|
20250114,093900,1091480275,4455,4490,4490,4455,6223
|
|
20250114,093800,1063659395,4490,4475,4495,4475,2423
|
|
20250114,093700,1052786870,4450,4500,4505,4450,18416
|
|
20250114,093600,970488535,4505,4540,4540,4500,7379
|
|
20250114,093500,937162590,4535,4550,4550,4535,6372
|
|
20250114,093400,908225800,4550,4545,4560,4545,1088
|
|
20250114,093300,903280540,4545,4560,4560,4545,7019
|
|
20250114,093200,871351215,4570,4575,4575,4560,3655
|
|
20250114,093100,854656030,4570,4570,4575,4565,4568
|
|
20250114,093000,833783535,4565,4565,4580,4565,413
|
|
20250114,092900,831897740,4565,4585,4585,4565,2337
|
|
20250114,092800,821189115,4565,4550,4585,4550,425
|
|
20250114,092700,819246560,4550,4545,4550,4540,2506
|
|
20250114,092600,807854700,4545,4560,4575,4540,17280
|
|
20250114,092500,729279800,4575,4580,4580,4560,1470
|
|
20250114,092400,722564455,4580,4580,4580,4580,887
|
|
20250114,092300,718501995,4580,4565,4590,4565,393
|
|
20250114,092200,716702005,4565,4595,4595,4565,8865
|
|
20250114,092100,676096900,4595,4600,4600,4595,711
|
|
20250114,092000,672829530,4600,4610,4620,4590,4057
|
|
20250114,091900,654180105,4610,4620,4620,4610,4088
|
|
20250114,091800,635325050,4610,4610,4620,4610,3177
|
|
20250114,091700,620665355,4610,4595,4610,4595,2272
|
|
20250114,091600,610216905,4595,4600,4610,4595,3382
|
|
20250114,091500,594660750,4600,4610,4610,4600,1827
|
|
20250114,091400,586255070,4615,4610,4620,4600,3968
|
|
20250114,091300,567983660,4620,4605,4625,4605,4526
|
|
20250114,091200,547107360,4605,4630,4630,4605,4928
|
|
20250114,091100,524349850,4640,4645,4645,4620,1679
|
|
20250114,091000,516555165,4645,4585,4645,4585,3373
|
|
20250114,090900,500956330,4600,4590,4600,4575,6292
|
|
20250114,090800,472089765,4590,4600,4620,4590,4076
|
|
20250114,090700,453348915,4600,4635,4635,4600,6010
|
|
20250114,090600,425664465,4640,4640,4640,4605,7757
|
|
20250114,090500,389733910,4640,4580,4645,4555,6331
|
|
20250114,090400,360566070,4580,4560,4580,4550,4897
|
|
20250114,090300,338246590,4560,4660,4660,4550,18925
|
|
20250114,090200,251090755,4650,4690,4690,4650,16249
|
|
20250114,090100,175299800,4675,4640,4710,4635,25237
|
|
20250114,090000,57344180,4640,4645,4645,4610,12262
|