728 lines
36 KiB
CSV
728 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,210500,4133569895,4260,4260,4260,4260,9521
|
|
20250115,210400,4133569895,4260,4260,4260,4260,0
|
|
20250115,210300,4133569895,4260,4260,4260,4260,0
|
|
20250115,210200,4133569895,4260,4260,4260,4260,0
|
|
20250115,210100,4133569895,4260,4260,4260,4260,0
|
|
20250115,210000,4133569895,4260,4260,4260,4260,0
|
|
20250115,205900,4133569895,4260,4260,4260,4260,0
|
|
20250115,205800,4133569895,4260,4260,4260,4260,0
|
|
20250115,205700,4133569895,4260,4260,4260,4260,0
|
|
20250115,205600,4133569895,4260,4260,4260,4260,0
|
|
20250115,205500,4133569895,4260,4260,4260,4260,0
|
|
20250115,205400,4133569895,4260,4260,4260,4260,0
|
|
20250115,205300,4133569895,4260,4260,4260,4260,0
|
|
20250115,205200,4133569895,4260,4260,4260,4260,0
|
|
20250115,205100,4133569895,4260,4260,4260,4260,0
|
|
20250115,205000,4133569895,4260,4260,4260,4260,0
|
|
20250115,204900,4133569895,4260,4260,4260,4260,0
|
|
20250115,204800,4133569895,4260,4260,4260,4260,0
|
|
20250115,204700,4133569895,4260,4260,4260,4260,0
|
|
20250115,204600,4133569895,4260,4260,4260,4260,0
|
|
20250115,204500,4133569895,4260,4260,4260,4260,0
|
|
20250115,204400,4133569895,4260,4260,4260,4260,0
|
|
20250115,204300,4133569895,4260,4260,4260,4260,0
|
|
20250115,204200,4133569895,4260,4260,4260,4260,0
|
|
20250115,204100,4133569895,4260,4260,4260,4260,0
|
|
20250115,204000,4133569895,4260,4260,4260,4260,0
|
|
20250115,203900,4133569895,4260,4260,4260,4260,0
|
|
20250115,203800,4133569895,4260,4260,4260,4260,0
|
|
20250115,203700,4133569895,4260,4260,4260,4260,0
|
|
20250115,203600,4133569895,4260,4260,4260,4260,0
|
|
20250115,203500,4133569895,4260,4260,4260,4260,9521
|
|
20250115,203400,4133569895,4260,4260,4260,4260,0
|
|
20250115,203300,4133569895,4260,4260,4260,4260,0
|
|
20250115,203200,4133569895,4260,4260,4260,4260,0
|
|
20250115,203100,4133569895,4260,4260,4260,4260,0
|
|
20250115,203000,4133569895,4260,4260,4260,4260,0
|
|
20250115,202900,4133569895,4260,4260,4260,4260,0
|
|
20250115,202800,4133569895,4260,4260,4260,4260,0
|
|
20250115,202700,4133569895,4260,4260,4260,4260,0
|
|
20250115,202600,4133569895,4260,4260,4260,4260,0
|
|
20250115,202500,4133569895,4260,4260,4260,4260,0
|
|
20250115,202400,4133569895,4260,4260,4260,4260,0
|
|
20250115,202300,4133569895,4260,4260,4260,4260,0
|
|
20250115,202200,4133569895,4260,4260,4260,4260,0
|
|
20250115,202100,4133569895,4260,4260,4260,4260,0
|
|
20250115,202000,4133569895,4260,4260,4260,4260,0
|
|
20250115,201900,4133569895,4260,4260,4260,4260,0
|
|
20250115,201800,4133569895,4260,4260,4260,4260,0
|
|
20250115,201700,4133569895,4260,4260,4260,4260,0
|
|
20250115,201600,4133569895,4260,4260,4260,4260,0
|
|
20250115,201500,4133569895,4260,4260,4260,4260,0
|
|
20250115,201400,4133569895,4260,4260,4260,4260,0
|
|
20250115,201300,4133569895,4260,4260,4260,4260,0
|
|
20250115,201200,4133569895,4260,4260,4260,4260,0
|
|
20250115,201100,4133569895,4260,4260,4260,4260,0
|
|
20250115,201000,4133569895,4260,4260,4260,4260,0
|
|
20250115,200900,4133569895,4260,4260,4260,4260,0
|
|
20250115,200800,4133569895,4260,4260,4260,4260,0
|
|
20250115,200700,4133569895,4260,4260,4260,4260,0
|
|
20250115,200600,4133569895,4260,4260,4260,4260,0
|
|
20250115,200500,4133569895,4260,4260,4260,4260,9521
|
|
20250115,200400,4133569895,4260,4260,4260,4260,0
|
|
20250115,200300,4133569895,4260,4260,4260,4260,0
|
|
20250115,200200,4133569895,4260,4260,4260,4260,0
|
|
20250115,200100,4133569895,4260,4260,4260,4260,0
|
|
20250115,200000,4133569895,4260,4260,4260,4260,0
|
|
20250115,195900,4133569895,4260,4260,4260,4260,0
|
|
20250115,195800,4133569895,4260,4260,4260,4260,0
|
|
20250115,195700,4133569895,4260,4260,4260,4260,0
|
|
20250115,195600,4133569895,4260,4260,4260,4260,0
|
|
20250115,195500,4133569895,4260,4260,4260,4260,0
|
|
20250115,195400,4133569895,4260,4260,4260,4260,0
|
|
20250115,195300,4133569895,4260,4260,4260,4260,0
|
|
20250115,195200,4133569895,4260,4260,4260,4260,0
|
|
20250115,195100,4133569895,4260,4260,4260,4260,0
|
|
20250115,195000,4133569895,4260,4260,4260,4260,0
|
|
20250115,194900,4133569895,4260,4260,4260,4260,0
|
|
20250115,194800,4133569895,4260,4260,4260,4260,0
|
|
20250115,194700,4133569895,4260,4260,4260,4260,0
|
|
20250115,194600,4133569895,4260,4260,4260,4260,0
|
|
20250115,194500,4133569895,4260,4260,4260,4260,0
|
|
20250115,194400,4133569895,4260,4260,4260,4260,0
|
|
20250115,194300,4133569895,4260,4260,4260,4260,0
|
|
20250115,194200,4133569895,4260,4260,4260,4260,0
|
|
20250115,194100,4133569895,4260,4260,4260,4260,0
|
|
20250115,194000,4133569895,4260,4260,4260,4260,0
|
|
20250115,193900,4133569895,4260,4260,4260,4260,0
|
|
20250115,193800,4133569895,4260,4260,4260,4260,0
|
|
20250115,193700,4133569895,4260,4260,4260,4260,0
|
|
20250115,193600,4133569895,4260,4260,4260,4260,0
|
|
20250115,193500,4133569895,4260,4260,4260,4260,9521
|
|
20250115,193400,4133569895,4260,4260,4260,4260,0
|
|
20250115,193300,4133569895,4260,4260,4260,4260,0
|
|
20250115,193200,4133569895,4260,4260,4260,4260,0
|
|
20250115,193100,4133569895,4260,4260,4260,4260,0
|
|
20250115,193000,4133569895,4260,4260,4260,4260,0
|
|
20250115,192900,4133569895,4260,4260,4260,4260,0
|
|
20250115,192800,4133569895,4260,4260,4260,4260,0
|
|
20250115,192700,4133569895,4260,4260,4260,4260,0
|
|
20250115,192600,4133569895,4260,4260,4260,4260,0
|
|
20250115,192500,4133569895,4260,4260,4260,4260,0
|
|
20250115,192400,4133569895,4260,4260,4260,4260,0
|
|
20250115,192300,4133569895,4260,4260,4260,4260,0
|
|
20250115,192200,4133569895,4260,4260,4260,4260,0
|
|
20250115,192100,4133569895,4260,4260,4260,4260,0
|
|
20250115,192000,4133569895,4260,4260,4260,4260,0
|
|
20250115,191900,4133569895,4260,4260,4260,4260,0
|
|
20250115,191800,4133569895,4260,4260,4260,4260,0
|
|
20250115,191700,4133569895,4260,4260,4260,4260,0
|
|
20250115,191600,4133569895,4260,4260,4260,4260,0
|
|
20250115,191500,4133569895,4260,4260,4260,4260,0
|
|
20250115,191400,4133569895,4260,4260,4260,4260,0
|
|
20250115,191300,4133569895,4260,4260,4260,4260,0
|
|
20250115,191200,4133569895,4260,4260,4260,4260,0
|
|
20250115,191100,4133569895,4260,4260,4260,4260,0
|
|
20250115,191000,4133569895,4260,4260,4260,4260,0
|
|
20250115,190900,4133569895,4260,4260,4260,4260,0
|
|
20250115,190800,4133569895,4260,4260,4260,4260,0
|
|
20250115,190700,4133569895,4260,4260,4260,4260,0
|
|
20250115,190600,4133569895,4260,4260,4260,4260,0
|
|
20250115,190500,4133569895,4260,4260,4260,4260,9521
|
|
20250115,190400,4133569895,4260,4260,4260,4260,0
|
|
20250115,190300,4133569895,4260,4260,4260,4260,0
|
|
20250115,190200,4133569895,4260,4260,4260,4260,0
|
|
20250115,190100,4133569895,4260,4260,4260,4260,0
|
|
20250115,190000,4133569895,4260,4260,4260,4260,0
|
|
20250115,185900,4133569895,4260,4260,4260,4260,0
|
|
20250115,185800,4133569895,4260,4260,4260,4260,0
|
|
20250115,185700,4133569895,4260,4260,4260,4260,0
|
|
20250115,185600,4133569895,4260,4260,4260,4260,0
|
|
20250115,185500,4133569895,4260,4260,4260,4260,0
|
|
20250115,185400,4133569895,4260,4260,4260,4260,0
|
|
20250115,185300,4133569895,4260,4260,4260,4260,0
|
|
20250115,185200,4133569895,4260,4260,4260,4260,0
|
|
20250115,185100,4133569895,4260,4260,4260,4260,0
|
|
20250115,185000,4133569895,4260,4260,4260,4260,0
|
|
20250115,184900,4133569895,4260,4260,4260,4260,0
|
|
20250115,184800,4133569895,4260,4260,4260,4260,0
|
|
20250115,184700,4133569895,4260,4260,4260,4260,0
|
|
20250115,184600,4133569895,4260,4260,4260,4260,0
|
|
20250115,184500,4133569895,4260,4260,4260,4260,0
|
|
20250115,184400,4133569895,4260,4260,4260,4260,0
|
|
20250115,184300,4133569895,4260,4260,4260,4260,0
|
|
20250115,184200,4133569895,4260,4260,4260,4260,0
|
|
20250115,184100,4133569895,4260,4260,4260,4260,0
|
|
20250115,184000,4133569895,4260,4260,4260,4260,0
|
|
20250115,183900,4133569895,4260,4260,4260,4260,0
|
|
20250115,183800,4133569895,4260,4260,4260,4260,0
|
|
20250115,183700,4133569895,4260,4260,4260,4260,0
|
|
20250115,183600,4133569895,4260,4260,4260,4260,0
|
|
20250115,183500,4133569895,4260,4260,4260,4260,9521
|
|
20250115,183400,4133569895,4260,4260,4260,4260,0
|
|
20250115,183300,4133569895,4260,4260,4260,4260,0
|
|
20250115,183200,4133569895,4260,4260,4260,4260,0
|
|
20250115,183100,4133569895,4260,4260,4260,4260,0
|
|
20250115,183000,4133569895,4260,4260,4260,4260,0
|
|
20250115,182900,4133569895,4260,4260,4260,4260,0
|
|
20250115,182800,4133569895,4260,4260,4260,4260,0
|
|
20250115,182700,4133569895,4260,4260,4260,4260,0
|
|
20250115,182600,4133569895,4260,4260,4260,4260,0
|
|
20250115,182500,4133569895,4260,4260,4260,4260,0
|
|
20250115,182400,4133569895,4260,4260,4260,4260,0
|
|
20250115,182300,4133569895,4260,4260,4260,4260,0
|
|
20250115,182200,4133569895,4260,4260,4260,4260,0
|
|
20250115,182100,4133569895,4260,4260,4260,4260,0
|
|
20250115,182000,4133569895,4260,4260,4260,4260,0
|
|
20250115,181900,4133569895,4260,4260,4260,4260,0
|
|
20250115,181800,4133569895,4260,4260,4260,4260,0
|
|
20250115,181700,4133569895,4260,4260,4260,4260,0
|
|
20250115,181600,4133569895,4260,4260,4260,4260,0
|
|
20250115,181500,4133569895,4260,4260,4260,4260,0
|
|
20250115,181400,4133569895,4260,4260,4260,4260,0
|
|
20250115,181300,4133569895,4260,4260,4260,4260,0
|
|
20250115,181200,4133569895,4260,4260,4260,4260,0
|
|
20250115,181100,4133569895,4260,4260,4260,4260,0
|
|
20250115,181000,4133569895,4260,4260,4260,4260,0
|
|
20250115,180900,4133569895,4260,4260,4260,4260,0
|
|
20250115,180800,4133569895,4260,4260,4260,4260,0
|
|
20250115,180700,4133569895,4260,4260,4260,4260,0
|
|
20250115,180600,4133569895,4260,4260,4260,4260,0
|
|
20250115,180500,4133569895,4260,4260,4260,4260,9521
|
|
20250115,180400,4133569895,4260,4260,4260,4260,0
|
|
20250115,180300,4133569895,4260,4260,4260,4260,0
|
|
20250115,180200,4133569895,4260,4260,4260,4260,0
|
|
20250115,180100,4133569895,4260,4260,4260,4260,0
|
|
20250115,180000,4133569895,4260,4260,4260,4260,0
|
|
20250115,175900,4133569895,4260,4260,4260,4260,0
|
|
20250115,175800,4133569895,4260,4260,4260,4260,0
|
|
20250115,175700,4133569895,4260,4260,4260,4260,0
|
|
20250115,175600,4133569895,4260,4260,4260,4260,0
|
|
20250115,175500,4133569895,4260,4260,4260,4260,0
|
|
20250115,175400,4133569895,4260,4260,4260,4260,0
|
|
20250115,175300,4133569895,4260,4260,4260,4260,0
|
|
20250115,175200,4133569895,4260,4260,4260,4260,0
|
|
20250115,175100,4133569895,4260,4260,4260,4260,0
|
|
20250115,175000,4133569895,4260,4260,4260,4260,0
|
|
20250115,174900,4133569895,4260,4260,4260,4260,0
|
|
20250115,174800,4133569895,4260,4260,4260,4260,0
|
|
20250115,174700,4133569895,4260,4260,4260,4260,0
|
|
20250115,174600,4133569895,4260,4260,4260,4260,0
|
|
20250115,174500,4133569895,4260,4260,4260,4260,0
|
|
20250115,174400,4133569895,4260,4260,4260,4260,0
|
|
20250115,174300,4133569895,4260,4260,4260,4260,0
|
|
20250115,174200,4133569895,4260,4260,4260,4260,0
|
|
20250115,174100,4133569895,4260,4260,4260,4260,0
|
|
20250115,174000,4133569895,4260,4260,4260,4260,0
|
|
20250115,173900,4133569895,4260,4260,4260,4260,0
|
|
20250115,173800,4133569895,4260,4260,4260,4260,0
|
|
20250115,173700,4133569895,4260,4260,4260,4260,0
|
|
20250115,173600,4133569895,4260,4260,4260,4260,0
|
|
20250115,173500,4133569895,4260,4260,4260,4260,9521
|
|
20250115,173400,4133569895,4260,4260,4260,4260,0
|
|
20250115,173300,4133569895,4260,4260,4260,4260,0
|
|
20250115,173200,4133569895,4260,4260,4260,4260,0
|
|
20250115,173100,4133569895,4260,4260,4260,4260,0
|
|
20250115,173000,4133569895,4260,4260,4260,4260,0
|
|
20250115,172900,4133569895,4260,4260,4260,4260,0
|
|
20250115,172800,4133569895,4260,4260,4260,4260,0
|
|
20250115,172700,4133569895,4260,4260,4260,4260,0
|
|
20250115,172600,4133569895,4260,4260,4260,4260,0
|
|
20250115,172500,4133569895,4260,4260,4260,4260,0
|
|
20250115,172400,4133569895,4260,4260,4260,4260,0
|
|
20250115,172300,4133569895,4260,4260,4260,4260,0
|
|
20250115,172200,4133569895,4260,4260,4260,4260,0
|
|
20250115,172100,4133569895,4260,4260,4260,4260,0
|
|
20250115,172000,4133569895,4260,4260,4260,4260,0
|
|
20250115,171900,4133569895,4260,4260,4260,4260,0
|
|
20250115,171800,4133569895,4260,4260,4260,4260,0
|
|
20250115,171700,4133569895,4260,4260,4260,4260,0
|
|
20250115,171600,4133569895,4260,4260,4260,4260,0
|
|
20250115,171500,4133569895,4260,4260,4260,4260,0
|
|
20250115,171400,4133569895,4260,4260,4260,4260,0
|
|
20250115,171300,4133569895,4260,4260,4260,4260,0
|
|
20250115,171200,4133569895,4260,4260,4260,4260,0
|
|
20250115,171100,4133569895,4260,4260,4260,4260,0
|
|
20250115,171000,4133569895,4260,4260,4260,4260,0
|
|
20250115,170900,4133569895,4260,4260,4260,4260,0
|
|
20250115,170800,4133569895,4260,4260,4260,4260,0
|
|
20250115,170700,4133569895,4260,4260,4260,4260,0
|
|
20250115,170600,4133569895,4260,4260,4260,4260,0
|
|
20250115,170500,4133569895,4260,4260,4260,4260,9521
|
|
20250115,170400,4133569895,4260,4260,4260,4260,0
|
|
20250115,170300,4133569895,4260,4260,4260,4260,0
|
|
20250115,170200,4133569895,4260,4260,4260,4260,0
|
|
20250115,170100,4133569895,4260,4260,4260,4260,0
|
|
20250115,170000,4133569895,4260,4260,4260,4260,0
|
|
20250115,165900,4133569895,4260,4260,4260,4260,0
|
|
20250115,165800,4133569895,4260,4260,4260,4260,0
|
|
20250115,165700,4133569895,4260,4260,4260,4260,0
|
|
20250115,165600,4133569895,4260,4260,4260,4260,0
|
|
20250115,165500,4133569895,4260,4260,4260,4260,0
|
|
20250115,165400,4133569895,4260,4260,4260,4260,0
|
|
20250115,165300,4133569895,4260,4260,4260,4260,0
|
|
20250115,165200,4133569895,4260,4260,4260,4260,0
|
|
20250115,165100,4133569895,4260,4260,4260,4260,0
|
|
20250115,165000,4133569895,4260,4260,4260,4260,0
|
|
20250115,164900,4133569895,4260,4260,4260,4260,0
|
|
20250115,164800,4133569895,4260,4260,4260,4260,0
|
|
20250115,164700,4133569895,4260,4260,4260,4260,0
|
|
20250115,164600,4133569895,4260,4260,4260,4260,0
|
|
20250115,164500,4133569895,4260,4260,4260,4260,0
|
|
20250115,164400,4133569895,4260,4260,4260,4260,0
|
|
20250115,164300,4133569895,4260,4260,4260,4260,0
|
|
20250115,164200,4133569895,4260,4260,4260,4260,0
|
|
20250115,164100,4133569895,4260,4260,4260,4260,0
|
|
20250115,164000,4133569895,4260,4260,4260,4260,0
|
|
20250115,163900,4133569895,4260,4260,4260,4260,0
|
|
20250115,163800,4133569895,4260,4260,4260,4260,0
|
|
20250115,163700,4133569895,4260,4260,4260,4260,0
|
|
20250115,163600,4133569895,4260,4260,4260,4260,0
|
|
20250115,163500,4133569895,4260,4260,4260,4260,9521
|
|
20250115,163400,4133569895,4260,4260,4260,4260,0
|
|
20250115,163300,4133569895,4260,4260,4260,4260,0
|
|
20250115,163200,4133569895,4260,4260,4260,4260,0
|
|
20250115,163100,4133569895,4260,4260,4260,4260,0
|
|
20250115,163000,4133569895,4260,4260,4260,4260,0
|
|
20250115,162900,4133569895,4260,4260,4260,4260,0
|
|
20250115,162800,4133569895,4260,4260,4260,4260,0
|
|
20250115,162700,4133569895,4260,4260,4260,4260,0
|
|
20250115,162600,4133569895,4260,4260,4260,4260,0
|
|
20250115,162500,4133569895,4260,4260,4260,4260,0
|
|
20250115,162400,4133569895,4260,4260,4260,4260,0
|
|
20250115,162300,4133569895,4260,4260,4260,4260,0
|
|
20250115,162200,4133569895,4260,4260,4260,4260,0
|
|
20250115,162100,4133569895,4260,4260,4260,4260,0
|
|
20250115,162000,4133569895,4260,4260,4260,4260,0
|
|
20250115,161900,4133569895,4260,4260,4260,4260,0
|
|
20250115,161800,4133569895,4260,4260,4260,4260,0
|
|
20250115,161700,4133569895,4260,4260,4260,4260,0
|
|
20250115,161600,4133569895,4260,4260,4260,4260,0
|
|
20250115,161500,4133569895,4260,4260,4260,4260,0
|
|
20250115,161400,4133569895,4260,4260,4260,4260,0
|
|
20250115,161300,4133569895,4260,4260,4260,4260,0
|
|
20250115,161200,4133569895,4260,4260,4260,4260,0
|
|
20250115,161100,4133569895,4260,4260,4260,4260,0
|
|
20250115,161000,4133569895,4260,4260,4260,4260,0
|
|
20250115,160900,4133569895,4260,4260,4260,4260,0
|
|
20250115,160800,4133569895,4260,4260,4260,4260,0
|
|
20250115,160700,4133569895,4260,4260,4260,4260,0
|
|
20250115,160600,4133569895,4260,4260,4260,4260,0
|
|
20250115,160500,4133569895,4260,4260,4260,4260,9521
|
|
20250115,160400,4133569895,4260,4260,4260,4260,0
|
|
20250115,160300,4133569895,4260,4260,4260,4260,0
|
|
20250115,160200,4133569895,4260,4260,4260,4260,0
|
|
20250115,160100,4133569895,4260,4260,4260,4260,0
|
|
20250115,160000,4133569895,4260,4260,4260,4260,0
|
|
20250115,155900,4133569895,4260,4260,4260,4260,0
|
|
20250115,155800,4133569895,4260,4260,4260,4260,0
|
|
20250115,155700,4133569895,4260,4260,4260,4260,0
|
|
20250115,155600,4133569895,4260,4260,4260,4260,0
|
|
20250115,155500,4133569895,4260,4260,4260,4260,0
|
|
20250115,155400,4133569895,4260,4260,4260,4260,0
|
|
20250115,155300,4133569895,4260,4260,4260,4260,0
|
|
20250115,155200,4133569895,4260,4260,4260,4260,0
|
|
20250115,155100,4133569895,4260,4260,4260,4260,0
|
|
20250115,155000,4133569895,4260,4260,4260,4260,0
|
|
20250115,154900,4133569895,4260,4260,4260,4260,0
|
|
20250115,154800,4133569895,4260,4260,4260,4260,0
|
|
20250115,154700,4133569895,4260,4260,4260,4260,0
|
|
20250115,154600,4133569895,4260,4260,4260,4260,0
|
|
20250115,154500,4133569895,4260,4260,4260,4260,0
|
|
20250115,154400,4133569895,4260,4260,4260,4260,0
|
|
20250115,154300,4133569895,4260,4260,4260,4260,0
|
|
20250115,154200,4133569895,4260,4260,4260,4260,0
|
|
20250115,154100,4133569895,4260,4260,4260,4260,0
|
|
20250115,154000,4133569895,4260,4260,4260,4260,0
|
|
20250115,153900,4133569895,4260,4260,4260,4260,0
|
|
20250115,153800,4133569895,4260,4260,4260,4260,0
|
|
20250115,153700,4133569895,4260,4260,4260,4260,0
|
|
20250115,153600,4133569895,4260,4260,4260,4260,0
|
|
20250115,153500,4133569895,4260,4260,4260,4260,9521
|
|
20250115,153400,4133569895,4260,4260,4260,4260,0
|
|
20250115,153300,4133569895,4260,4260,4260,4260,0
|
|
20250115,153200,4133569895,4260,4260,4260,4260,0
|
|
20250115,153100,4133569895,4260,4260,4260,4260,0
|
|
20250115,153000,4133569895,4260,4260,4260,4260,9521
|
|
20250115,152900,4093010435,4255,4255,4255,4255,0
|
|
20250115,152800,4093010435,4255,4255,4255,4255,0
|
|
20250115,152700,4093010435,4255,4255,4255,4255,0
|
|
20250115,152600,4093010435,4255,4255,4255,4255,0
|
|
20250115,152500,4093010435,4255,4255,4255,4255,0
|
|
20250115,152400,4093010435,4255,4255,4255,4255,0
|
|
20250115,152300,4093010435,4255,4255,4255,4255,0
|
|
20250115,152200,4093010435,4255,4255,4255,4255,0
|
|
20250115,152100,4093010435,4255,4255,4255,4255,0
|
|
20250115,152000,4093010435,4255,4255,4255,4255,0
|
|
20250115,151900,4093010435,4255,4230,4255,4230,5631
|
|
20250115,151800,4069134005,4230,4225,4235,4225,3463
|
|
20250115,151700,4054489920,4225,4215,4225,4205,1618
|
|
20250115,151600,4047666795,4220,4205,4225,4205,2308
|
|
20250115,151500,4037929415,4210,4210,4215,4200,1461
|
|
20250115,151400,4031785910,4210,4200,4210,4195,1113
|
|
20250115,151300,4027108695,4200,4210,4215,4195,2790
|
|
20250115,151200,4015387765,4215,4215,4225,4200,2815
|
|
20250115,151100,4003538595,4210,4215,4215,4205,832
|
|
20250115,151000,4000036475,4220,4210,4220,4200,1828
|
|
20250115,150900,3992330840,4220,4200,4220,4190,2489
|
|
20250115,150800,3981854410,4200,4205,4205,4190,1923
|
|
20250115,150700,3973789495,4205,4195,4205,4190,941
|
|
20250115,150600,3969838335,4190,4195,4200,4190,1504
|
|
20250115,150500,3963531020,4190,4195,4195,4190,598
|
|
20250115,150400,3961024890,4195,4200,4200,4195,2323
|
|
20250115,150300,3951273785,4195,4200,4205,4195,792
|
|
20250115,150200,3947947840,4205,4200,4210,4200,1360
|
|
20250115,150100,3942231935,4205,4205,4210,4200,1122
|
|
20250115,150000,3937517410,4205,4225,4225,4205,3080
|
|
20250115,145900,3924529025,4225,4230,4235,4220,2014
|
|
20250115,145800,3916010365,4230,4220,4230,4215,861
|
|
20250115,145700,3912375110,4220,4215,4220,4215,1596
|
|
20250115,145600,3905647425,4215,4190,4215,4190,5047
|
|
20250115,145500,3884433425,4190,4180,4190,4180,1599
|
|
20250115,145400,3877745230,4175,4185,4190,4175,8484
|
|
20250115,145300,3842271005,4185,4185,4190,4180,4299
|
|
20250115,145200,3824286445,4185,4175,4190,4170,2423
|
|
20250115,145100,3814149290,4175,4180,4180,4170,1150
|
|
20250115,145000,3809350020,4175,4175,4190,4175,1596
|
|
20250115,144900,3802671320,4195,4165,4195,4165,7264
|
|
20250115,144800,3772363490,4165,4190,4190,4160,15889
|
|
20250115,144700,3706079840,4195,4210,4215,4190,23380
|
|
20250115,144600,3607826525,4215,4225,4225,4215,3045
|
|
20250115,144500,3594974345,4225,4230,4230,4225,1067
|
|
20250115,144400,3590465160,4245,4225,4260,4220,1016
|
|
20250115,144300,3586171030,4225,4225,4230,4220,1879
|
|
20250115,144200,3578230940,4225,4230,4230,4225,2387
|
|
20250115,144100,3568139365,4230,4230,4235,4225,4313
|
|
20250115,144000,3549894550,4230,4245,4245,4230,8579
|
|
20250115,143900,3513548115,4245,4255,4265,4245,3734
|
|
20250115,143800,3497695100,4255,4255,4255,4245,7414
|
|
20250115,143700,3466181270,4255,4255,4255,4255,4972
|
|
20250115,143600,3445025410,4260,4265,4265,4260,889
|
|
20250115,143500,3441237955,4260,4270,4270,4255,3205
|
|
20250115,143400,3427578750,4265,4260,4265,4260,2456
|
|
20250115,143300,3417115190,4265,4270,4270,4265,3045
|
|
20250115,143200,3404121680,4270,4270,4270,4265,926
|
|
20250115,143100,3400168480,4270,4270,4270,4265,2591
|
|
20250115,143000,3389114415,4270,4270,4275,4270,3595
|
|
20250115,142900,3373758855,4270,4275,4275,4270,1709
|
|
20250115,142800,3366456335,4270,4270,4275,4270,966
|
|
20250115,142700,3362331490,4275,4270,4275,4270,2051
|
|
20250115,142600,3353570760,4270,4275,4275,4270,1550
|
|
20250115,142500,3346951790,4275,4270,4275,4270,1129
|
|
20250115,142400,3342125895,4280,4270,4280,4270,4841
|
|
20250115,142300,3321444445,4270,4270,4270,4270,1184
|
|
20250115,142200,3316388765,4270,4275,4275,4270,2563
|
|
20250115,142100,3305444535,4275,4275,4280,4275,2968
|
|
20250115,142000,3292756320,4280,4280,4280,4275,2531
|
|
20250115,141900,3281930145,4280,4280,4285,4280,2496
|
|
20250115,141800,3271247260,4285,4285,4290,4280,1089
|
|
20250115,141700,3266581400,4285,4280,4285,4280,1435
|
|
20250115,141600,3260438000,4295,4280,4295,4280,480
|
|
20250115,141500,3258381675,4280,4280,4285,4280,3788
|
|
20250115,141400,3242167720,4285,4285,4285,4280,863
|
|
20250115,141300,3238471330,4280,4280,4290,4280,281
|
|
20250115,141200,3237268255,4285,4285,4290,4285,716
|
|
20250115,141100,3234200185,4285,4285,4290,4280,590
|
|
20250115,141000,3231672605,4285,4285,4285,4280,669
|
|
20250115,140900,3228807965,4285,4280,4285,4280,539
|
|
20250115,140800,3226499555,4285,4285,4285,4280,1101
|
|
20250115,140700,3221782325,4285,4285,4290,4285,2941
|
|
20250115,140600,3209175430,4290,4285,4290,4285,929
|
|
20250115,140500,3205194125,4285,4290,4290,4285,1176
|
|
20250115,140400,3200153435,4285,4290,4290,4285,752
|
|
20250115,140300,3196930615,4285,4280,4300,4280,506
|
|
20250115,140200,3194763640,4280,4285,4290,4280,2512
|
|
20250115,140100,3184010975,4285,4285,4285,4280,389
|
|
20250115,140000,3182344575,4285,4285,4285,4280,1421
|
|
20250115,135900,3176260595,4285,4285,4285,4285,556
|
|
20250115,135800,3173878135,4285,4285,4285,4280,799
|
|
20250115,135700,3170456105,4290,4280,4290,4280,1306
|
|
20250115,135600,3164863995,4280,4280,4285,4280,1147
|
|
20250115,135500,3159953185,4285,4295,4300,4280,726
|
|
20250115,135400,3156840545,4290,4285,4290,4280,1896
|
|
20250115,135300,3148722630,4295,4285,4305,4285,264
|
|
20250115,135200,3147589590,4300,4300,4300,4280,2307
|
|
20250115,135100,3137699875,4305,4310,4310,4285,697
|
|
20250115,135000,3134699870,4315,4285,4315,4285,1658
|
|
20250115,134900,3127585840,4290,4295,4300,4290,610
|
|
20250115,134800,3124966835,4300,4295,4300,4290,456
|
|
20250115,134700,3123008600,4300,4285,4300,4285,807
|
|
20250115,134600,3119545685,4290,4285,4290,4280,2655
|
|
20250115,134500,3108177305,4285,4290,4290,4280,2083
|
|
20250115,134400,3099245215,4280,4290,4295,4280,5166
|
|
20250115,134300,3077115090,4290,4285,4290,4285,640
|
|
20250115,134200,3074371230,4295,4290,4295,4285,1694
|
|
20250115,134100,3067103790,4290,4295,4295,4290,1174
|
|
20250115,134000,3062062750,4295,4290,4295,4290,993
|
|
20250115,133900,3057799735,4290,4295,4295,4290,550
|
|
20250115,133800,3055439590,4295,4295,4295,4290,458
|
|
20250115,133700,3053473705,4290,4295,4295,4290,1399
|
|
20250115,133600,3047471390,4295,4295,4300,4290,17957
|
|
20250115,133500,2970433155,4295,4300,4300,4295,112
|
|
20250115,133400,2969951985,4295,4300,4300,4295,1216
|
|
20250115,133300,2964726525,4300,4300,4300,4300,663
|
|
20250115,133200,2961875625,4300,4305,4315,4300,3045
|
|
20250115,133100,2948772170,4305,4305,4305,4305,100
|
|
20250115,133000,2948341670,4320,4300,4320,4300,900
|
|
20250115,132900,2944465630,4300,4300,4300,4300,988
|
|
20250115,132800,2940217230,4305,4305,4305,4305,100
|
|
20250115,132700,2939786730,4310,4290,4335,4285,4802
|
|
20250115,132600,2919087495,4285,4285,4290,4285,685
|
|
20250115,132500,2916151370,4295,4285,4295,4285,1673
|
|
20250115,132400,2908981160,4290,4290,4290,4285,1732
|
|
20250115,132300,2901558010,4290,4290,4290,4285,174
|
|
20250115,132200,2900812075,4290,4295,4295,4290,1239
|
|
20250115,132100,2895494565,4295,4300,4300,4290,781
|
|
20250115,132000,2892141555,4295,4290,4295,4290,399
|
|
20250115,131900,2890429520,4290,4290,4290,4290,977
|
|
20250115,131800,2886238190,4290,4290,4290,4290,1501
|
|
20250115,131700,2879798900,4285,4285,4290,4285,223
|
|
20250115,131600,2878843325,4285,4290,4290,4285,217
|
|
20250115,131500,2877913200,4290,4290,4295,4285,2602
|
|
20250115,131400,2866761195,4290,4290,4295,4290,1203
|
|
20250115,131300,2861599955,4295,4300,4300,4290,413
|
|
20250115,131200,2859824575,4300,4295,4300,4290,2564
|
|
20250115,131100,2848815290,4300,4295,4300,4295,938
|
|
20250115,131000,2844783400,4300,4295,4300,4295,1135
|
|
20250115,130900,2839907875,4295,4290,4295,4290,1108
|
|
20250115,130800,2835154035,4290,4300,4300,4290,4311
|
|
20250115,130700,2816645220,4300,4300,4300,4300,533
|
|
20250115,130600,2814353320,4300,4305,4310,4300,9030
|
|
20250115,130500,2775516730,4310,4310,4310,4305,3121
|
|
20250115,130400,2762076565,4310,4315,4315,4310,682
|
|
20250115,130300,2759136610,4315,4320,4320,4315,17657
|
|
20250115,130200,2682925545,4325,4325,4330,4325,2084
|
|
20250115,130100,2673912240,4325,4325,4325,4325,466
|
|
20250115,130000,2671896790,4325,4325,4325,4325,402
|
|
20250115,125900,2670158140,4325,4325,4325,4325,902
|
|
20250115,125800,2666256990,4325,4330,4330,4325,248
|
|
20250115,125700,2665184140,4330,4330,4330,4330,424
|
|
20250115,125600,2663348220,4330,4330,4330,4325,3300
|
|
20250115,125500,2649062445,4330,4330,4330,4330,263
|
|
20250115,125400,2647923655,4330,4335,4335,4330,310
|
|
20250115,125300,2646581080,4340,4335,4340,4335,1350
|
|
20250115,125200,2640723885,4330,4330,4335,4330,180
|
|
20250115,125100,2639943985,4335,4335,4335,4330,264
|
|
20250115,125000,2638800295,4330,4335,4335,4330,240
|
|
20250115,124900,2637760845,4340,4335,4340,4335,2215
|
|
20250115,124800,2628149265,4335,4335,4340,4335,1086
|
|
20250115,124700,2623441450,4335,4335,4335,4335,134
|
|
20250115,124600,2622860560,4335,4340,4340,4335,1386
|
|
20250115,124500,2616848420,4335,4335,4335,4335,900
|
|
20250115,124400,2612946920,4335,4335,4335,4335,105
|
|
20250115,124300,2612491745,4335,4335,4335,4335,548
|
|
20250115,124200,2610116165,4335,4335,4335,4335,75
|
|
20250115,124100,2609791040,4335,4340,4340,4335,6079
|
|
20250115,124000,2583410680,4340,4340,4340,4340,421
|
|
20250115,123900,2581583540,4335,4330,4335,4330,952
|
|
20250115,123800,2577459475,4330,4330,4330,4330,0
|
|
20250115,123700,2577459475,4330,4330,4335,4330,847
|
|
20250115,123600,2573791395,4330,4335,4335,4330,93
|
|
20250115,123500,2573388425,4335,4335,4335,4335,1113
|
|
20250115,123400,2568563570,4340,4340,4340,4340,500
|
|
20250115,123300,2566393570,4340,4335,4340,4335,1844
|
|
20250115,123200,2558390980,4335,4335,4335,4335,52
|
|
20250115,123100,2558165560,4335,4335,4335,4335,124
|
|
20250115,123000,2557628020,4340,4340,4340,4340,669
|
|
20250115,122900,2554724560,4340,4330,4340,4330,724
|
|
20250115,122800,2551586900,4335,4340,4345,4335,1316
|
|
20250115,122700,2545875140,4345,4340,4345,4340,113
|
|
20250115,122600,2545384160,4330,4335,4335,4330,1001
|
|
20250115,122500,2541047310,4350,4350,4350,4350,205
|
|
20250115,122400,2540155560,4330,4330,4330,4330,0
|
|
20250115,122300,2540155560,4330,4330,4330,4330,453
|
|
20250115,122200,2538194070,4330,4330,4330,4330,2
|
|
20250115,122100,2538185410,4330,4330,4330,4330,260
|
|
20250115,122000,2537059610,4330,4330,4335,4330,5
|
|
20250115,121900,2537037955,4325,4325,4325,4325,0
|
|
20250115,121800,2537037955,4325,4340,4350,4325,1446
|
|
20250115,121700,2530754130,4340,4340,4340,4340,261
|
|
20250115,121600,2529621390,4340,4330,4340,4330,2
|
|
20250115,121500,2529612720,4330,4330,4330,4330,341
|
|
20250115,121400,2528136190,4330,4330,4330,4325,580
|
|
20250115,121300,2525625140,4330,4330,4330,4325,263
|
|
20250115,121200,2524486375,4330,4340,4340,4330,1353
|
|
20250115,121100,2518620945,4350,4350,4350,4350,112
|
|
20250115,121000,2518133745,4340,4340,4340,4340,200
|
|
20250115,120900,2517265745,4340,4330,4340,4330,4164
|
|
20250115,120800,2499202520,4330,4330,4330,4330,589
|
|
20250115,120700,2496652150,4330,4330,4330,4330,1105
|
|
20250115,120600,2491867500,4330,4330,4330,4330,61
|
|
20250115,120500,2491603370,4330,4330,4330,4330,55
|
|
20250115,120400,2491365220,4330,4330,4330,4330,38
|
|
20250115,120300,2491200680,4330,4330,4330,4330,14
|
|
20250115,120200,2491140060,4330,4330,4330,4330,56
|
|
20250115,120100,2490897580,4330,4330,4330,4330,200
|
|
20250115,120000,2490031580,4330,4330,4330,4325,666
|
|
20250115,115900,2487149405,4325,4325,4325,4325,0
|
|
20250115,115800,2487149405,4325,4335,4335,4325,3241
|
|
20250115,115700,2473106920,4335,4340,4340,4335,1060
|
|
20250115,115600,2468506545,4340,4345,4345,4340,1502
|
|
20250115,115500,2461986725,4345,4345,4350,4345,1367
|
|
20250115,115400,2456046955,4345,4350,4350,4345,503
|
|
20250115,115300,2453861405,4350,4350,4350,4350,60
|
|
20250115,115200,2453600405,4350,4350,4350,4350,75
|
|
20250115,115100,2453274155,4350,4350,4350,4345,634
|
|
20250115,115000,2450518755,4350,4350,4350,4345,263
|
|
20250115,114900,2449375705,4340,4345,4345,4340,475
|
|
20250115,114800,2447314200,4340,4340,4340,4340,200
|
|
20250115,114700,2446446200,4340,4345,4345,4340,508
|
|
20250115,114600,2444240445,4350,4350,4350,4350,4
|
|
20250115,114500,2444223045,4350,4345,4350,4340,206
|
|
20250115,114400,2443328210,4345,4345,4345,4340,1007
|
|
20250115,114300,2438952800,4340,4345,4345,4340,704
|
|
20250115,114200,2435897400,4345,4350,4350,4345,333
|
|
20250115,114100,2434450415,4350,4345,4350,4345,1332
|
|
20250115,114000,2428657020,4350,4345,4350,4345,51
|
|
20250115,113900,2428435420,4350,4345,4350,4345,187
|
|
20250115,113800,2427622620,4340,4345,4350,4340,267
|
|
20250115,113700,2426462495,4345,4345,4345,4345,57
|
|
20250115,113600,2426214830,4345,4345,4345,4335,87
|
|
20250115,113500,2425837665,4335,4345,4345,4335,31
|
|
20250115,113400,2425703100,4345,4335,4345,4335,319
|
|
20250115,113300,2424319005,4330,4345,4350,4330,1268
|
|
20250115,113200,2418806785,4345,4340,4345,4340,100
|
|
20250115,113100,2418372755,4340,4345,4345,4335,146
|
|
20250115,113000,2417739760,4345,4345,4345,4335,95
|
|
20250115,112900,2417327175,4335,4345,4345,4335,24
|
|
20250115,112800,2417222920,4345,4345,4350,4345,875
|
|
20250115,112700,2413419940,4345,4330,4345,4330,56
|
|
20250115,112600,2413177445,4330,4325,4330,4325,132
|
|
20250115,112500,2412606145,4330,4330,4330,4330,0
|
|
20250115,112400,2412606145,4330,4315,4330,4315,881
|
|
20250115,112300,2408803640,4330,4315,4330,4315,41
|
|
20250115,112200,2408626260,4330,4330,4330,4330,56
|
|
20250115,112100,2408383780,4330,4315,4330,4305,2007
|
|
20250115,112000,2399740495,4315,4320,4320,4315,1222
|
|
20250115,111900,2394467560,4325,4330,4330,4325,396
|
|
20250115,111800,2392754530,4330,4330,4330,4330,300
|
|
20250115,111700,2391455530,4350,4330,4355,4330,577
|
|
20250115,111600,2388953775,4350,4355,4355,4350,86
|
|
20250115,111500,2388579565,4355,4355,4355,4340,345
|
|
20250115,111400,2387080840,4340,4355,4355,4340,73
|
|
20250115,111300,2386763180,4355,4345,4355,4345,1335
|
|
20250115,111200,2380953305,4345,4320,4350,4300,13732
|
|
20250115,111100,2321624470,4305,4320,4320,4305,1583
|
|
20250115,111000,2314808425,4310,4310,4310,4310,2302
|
|
20250115,110900,2304886805,4315,4315,4320,4315,105
|
|
20250115,110800,2304433430,4315,4315,4320,4315,848
|
|
20250115,110700,2300774295,4320,4330,4330,4320,114
|
|
20250115,110600,2300281475,4330,4320,4330,4320,59
|
|
20250115,110500,2300026015,4320,4315,4320,4315,194
|
|
20250115,110400,2299188410,4315,4305,4315,4305,817
|
|
20250115,110300,2295671175,4305,4305,4305,4305,2
|
|
20250115,110200,2295662565,4305,4295,4305,4295,3747
|
|
20250115,110100,2279558065,4300,4295,4300,4295,95
|
|
20250115,110000,2279150035,4295,4295,4295,4295,1000
|
|
20250115,105900,2274855035,4295,4300,4300,4295,1252
|
|
20250115,105800,2269471545,4300,4295,4300,4295,227
|
|
20250115,105700,2268496045,4300,4300,4300,4300,1343
|
|
20250115,105600,2262721145,4305,4305,4305,4305,782
|
|
20250115,105500,2259354635,4305,4305,4305,4305,92
|
|
20250115,105400,2258958575,4305,4315,4315,4305,999
|
|
20250115,105300,2254655410,4315,4315,4315,4315,487
|
|
20250115,105200,2252554005,4310,4310,4310,4310,33
|
|
20250115,105100,2252411775,4310,4300,4310,4300,1910
|
|
20250115,105000,2244181395,4300,4295,4300,4295,25
|
|
20250115,104900,2244073920,4300,4300,4305,4295,1715
|
|
20250115,104800,2236696745,4300,4300,4305,4300,4703
|
|
20250115,104700,2216473820,4305,4300,4305,4300,1429
|
|
20250115,104600,2210321980,4300,4300,4300,4300,295
|
|
20250115,104500,2209053480,4300,4305,4305,4300,110
|
|
20250115,104400,2208579980,4305,4305,4305,4305,3438
|
|
20250115,104300,2193779390,4310,4300,4310,4300,685
|
|
20250115,104200,2190828345,4300,4305,4310,4300,2974
|
|
20250115,104100,2178024100,4305,4305,4310,4300,747
|
|
20250115,104000,2174808480,4305,4305,4305,4300,200
|
|
20250115,103900,2173947500,4315,4300,4315,4290,7716
|
|
20250115,103800,2140746025,4295,4280,4300,4280,4365
|
|
20250115,103700,2122028800,4275,4285,4285,4275,7210
|
|
20250115,103600,2091173640,4285,4300,4300,4285,9135
|
|
20250115,103500,2051956640,4300,4305,4315,4300,12199
|
|
20250115,103400,1999477635,4305,4310,4310,4305,4577
|
|
20250115,103300,1979752425,4320,4320,4320,4310,399
|
|
20250115,103200,1978031425,4310,4325,4325,4310,2517
|
|
20250115,103100,1967172465,4320,4320,4325,4320,1337
|
|
20250115,103000,1961396590,4320,4340,4340,4320,1900
|
|
20250115,102900,1953183510,4340,4340,4340,4325,2566
|
|
20250115,102800,1942074235,4345,4355,4355,4325,3141
|
|
20250115,102700,1928451175,4355,4350,4355,4350,1456
|
|
20250115,102600,1922117035,4350,4360,4360,4330,5522
|
|
20250115,102500,1898156955,4360,4310,4365,4310,3415
|
|
20250115,102400,1883313825,4330,4320,4330,4310,5083
|
|
20250115,102300,1861391035,4315,4335,4335,4315,3768
|
|
20250115,102200,1845120000,4325,4335,4335,4325,2493
|
|
20250115,102100,1834330435,4335,4325,4335,4320,1578
|
|
20250115,102000,1827503285,4330,4325,4330,4320,1447
|
|
20250115,101900,1821249370,4320,4325,4330,4320,450
|
|
20250115,101800,1819303320,4320,4325,4325,4320,988
|
|
20250115,101700,1815032730,4325,4330,4335,4325,2190
|
|
20250115,101600,1805551605,4330,4330,4330,4325,283
|
|
20250115,101500,1804326620,4330,4345,4345,4325,4057
|
|
20250115,101400,1786758805,4345,4355,4355,4335,2650
|
|
20250115,101300,1775250400,4340,4365,4365,4340,3748
|
|
20250115,101200,1758946110,4365,4350,4370,4350,1367
|
|
20250115,101100,1752985800,4375,4370,4375,4350,3674
|
|
20250115,101000,1736975415,4370,4380,4380,4350,1984
|
|
20250115,100900,1728311645,4380,4370,4380,4345,2718
|
|
20250115,100800,1716457315,4350,4365,4375,4350,1447
|
|
20250115,100700,1710158260,4370,4360,4375,4345,3591
|
|
20250115,100600,1694480570,4360,4350,4375,4350,4033
|
|
20250115,100500,1676891095,4370,4355,4390,4350,2606
|
|
20250115,100400,1665520045,4360,4375,4390,4355,11203
|
|
20250115,100300,1616546340,4385,4375,4385,4355,8503
|
|
20250115,100200,1579409850,4350,4330,4380,4325,8113
|
|
20250115,100100,1544088615,4325,4315,4330,4315,1469
|
|
20250115,100000,1537738760,4315,4315,4330,4315,1452
|
|
20250115,095900,1531466245,4315,4325,4325,4315,2123
|
|
20250115,095800,1522299685,4320,4320,4330,4310,3435
|
|
20250115,095700,1507468105,4320,4325,4335,4315,2688
|
|
20250115,095600,1495853355,4340,4320,4340,4320,988
|
|
20250115,095500,1491584000,4320,4320,4335,4320,2014
|
|
20250115,095400,1482870810,4315,4335,4335,4315,1507
|
|
20250115,095300,1476356955,4325,4305,4325,4300,3890
|
|
20250115,095200,1459589365,4305,4310,4310,4305,5729
|
|
20250115,095100,1434920420,4310,4320,4325,4310,7684
|
|
20250115,095000,1401768555,4320,4340,4340,4320,9662
|
|
20250115,094900,1359954055,4340,4335,4345,4335,704
|
|
20250115,094800,1356901525,4335,4345,4350,4330,1702
|
|
20250115,094700,1349520090,4335,4325,4335,4320,2080
|
|
20250115,094600,1340514900,4320,4320,4325,4320,2972
|
|
20250115,094500,1327675200,4320,4325,4330,4320,3101
|
|
20250115,094400,1314259260,4330,4315,4330,4315,928
|
|
20250115,094300,1310245940,4325,4305,4330,4305,4448
|
|
20250115,094200,1291079755,4305,4310,4315,4300,12572
|
|
20250115,094100,1236955080,4315,4335,4335,4310,12840
|
|
20250115,094000,1181456165,4335,4340,4345,4335,2140
|
|
20250115,093900,1172174560,4340,4340,4345,4340,5173
|
|
20250115,093800,1149723145,4340,4335,4340,4335,2795
|
|
20250115,093700,1137596845,4335,4335,4340,4330,10477
|
|
20250115,093600,1092166185,4335,4355,4355,4335,18156
|
|
20250115,093500,1013316315,4360,4385,4385,4350,2543
|
|
20250115,093400,1002240210,4360,4370,4385,4360,2581
|
|
20250115,093300,990980685,4370,4355,4370,4355,3068
|
|
20250115,093200,977578875,4355,4355,4360,4350,3415
|
|
20250115,093100,962720275,4360,4355,4360,4350,1524
|
|
20250115,093000,956082190,4360,4370,4375,4360,4832
|
|
20250115,092900,934976510,4365,4380,4390,4365,1642
|
|
20250115,092800,927801400,4380,4395,4395,4365,1743
|
|
20250115,092700,920159630,4400,4385,4400,4385,717
|
|
20250115,092600,917012915,4385,4390,4390,4385,1395
|
|
20250115,092500,910895540,4390,4405,4415,4385,3312
|
|
20250115,092400,896327470,4400,4385,4415,4385,6460
|
|
20250115,092300,867942960,4385,4370,4385,4370,5054
|
|
20250115,092200,845805445,4365,4360,4395,4355,1656
|
|
20250115,092100,838574970,4355,4355,4365,4350,8900
|
|
20250115,092000,799803540,4355,4380,4380,4355,15145
|
|
20250115,091900,733614605,4385,4390,4395,4380,11945
|
|
20250115,091800,681178480,4390,4395,4395,4390,20695
|
|
20250115,091700,590285215,4390,4420,4425,4385,14045
|
|
20250115,091600,528537460,4420,4405,4425,4405,1760
|
|
20250115,091500,520776200,4400,4410,4410,4395,2272
|
|
20250115,091400,510780225,4410,4410,4410,4395,4464
|
|
20250115,091300,491115080,4405,4400,4425,4395,3039
|
|
20250115,091200,477745950,4425,4430,4430,4395,10469
|
|
20250115,091100,431537275,4430,4400,4430,4400,3037
|
|
20250115,091000,418137145,4395,4400,4420,4385,11289
|
|
20250115,090900,368565325,4420,4400,4420,4400,6890
|
|
20250115,090800,338240395,4400,4400,4410,4375,9145
|
|
20250115,090700,298071775,4400,4405,4420,4390,8044
|
|
20250115,090600,262625125,4415,4440,4445,4400,14389
|
|
20250115,090500,199071900,4445,4450,4450,4425,996
|
|
20250115,090400,194655425,4430,4495,4495,4420,9421
|
|
20250115,090300,152787995,4465,4465,4505,4435,6683
|
|
20250115,090200,122923080,4465,4485,4485,4420,4716
|
|
20250115,090100,101999325,4485,4565,4565,4485,13848
|
|
20250115,090000,39162195,4565,4560,4590,4555,7576
|