728 lines
36 KiB
CSV
728 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,210500,4308874480,4380,4380,4380,4380,10978
|
|
20250116,210400,4308874480,4380,4380,4380,4380,0
|
|
20250116,210300,4308874480,4380,4380,4380,4380,0
|
|
20250116,210200,4308874480,4380,4380,4380,4380,0
|
|
20250116,210100,4308874480,4380,4380,4380,4380,0
|
|
20250116,210000,4308874480,4380,4380,4380,4380,0
|
|
20250116,205900,4308874480,4380,4380,4380,4380,0
|
|
20250116,205800,4308874480,4380,4380,4380,4380,0
|
|
20250116,205700,4308874480,4380,4380,4380,4380,0
|
|
20250116,205600,4308874480,4380,4380,4380,4380,0
|
|
20250116,205500,4308874480,4380,4380,4380,4380,0
|
|
20250116,205400,4308874480,4380,4380,4380,4380,0
|
|
20250116,205300,4308874480,4380,4380,4380,4380,0
|
|
20250116,205200,4308874480,4380,4380,4380,4380,0
|
|
20250116,205100,4308874480,4380,4380,4380,4380,0
|
|
20250116,205000,4308874480,4380,4380,4380,4380,0
|
|
20250116,204900,4308874480,4380,4380,4380,4380,0
|
|
20250116,204800,4308874480,4380,4380,4380,4380,0
|
|
20250116,204700,4308874480,4380,4380,4380,4380,0
|
|
20250116,204600,4308874480,4380,4380,4380,4380,0
|
|
20250116,204500,4308874480,4380,4380,4380,4380,0
|
|
20250116,204400,4308874480,4380,4380,4380,4380,0
|
|
20250116,204300,4308874480,4380,4380,4380,4380,0
|
|
20250116,204200,4308874480,4380,4380,4380,4380,0
|
|
20250116,204100,4308874480,4380,4380,4380,4380,0
|
|
20250116,204000,4308874480,4380,4380,4380,4380,0
|
|
20250116,203900,4308874480,4380,4380,4380,4380,0
|
|
20250116,203800,4308874480,4380,4380,4380,4380,0
|
|
20250116,203700,4308874480,4380,4380,4380,4380,0
|
|
20250116,203600,4308874480,4380,4380,4380,4380,0
|
|
20250116,203500,4308874480,4380,4380,4380,4380,10978
|
|
20250116,203400,4308874480,4380,4380,4380,4380,0
|
|
20250116,203300,4308874480,4380,4380,4380,4380,0
|
|
20250116,203200,4308874480,4380,4380,4380,4380,0
|
|
20250116,203100,4308874480,4380,4380,4380,4380,0
|
|
20250116,203000,4308874480,4380,4380,4380,4380,0
|
|
20250116,202900,4308874480,4380,4380,4380,4380,0
|
|
20250116,202800,4308874480,4380,4380,4380,4380,0
|
|
20250116,202700,4308874480,4380,4380,4380,4380,0
|
|
20250116,202600,4308874480,4380,4380,4380,4380,0
|
|
20250116,202500,4308874480,4380,4380,4380,4380,0
|
|
20250116,202400,4308874480,4380,4380,4380,4380,0
|
|
20250116,202300,4308874480,4380,4380,4380,4380,0
|
|
20250116,202200,4308874480,4380,4380,4380,4380,0
|
|
20250116,202100,4308874480,4380,4380,4380,4380,0
|
|
20250116,202000,4308874480,4380,4380,4380,4380,0
|
|
20250116,201900,4308874480,4380,4380,4380,4380,0
|
|
20250116,201800,4308874480,4380,4380,4380,4380,0
|
|
20250116,201700,4308874480,4380,4380,4380,4380,0
|
|
20250116,201600,4308874480,4380,4380,4380,4380,0
|
|
20250116,201500,4308874480,4380,4380,4380,4380,0
|
|
20250116,201400,4308874480,4380,4380,4380,4380,0
|
|
20250116,201300,4308874480,4380,4380,4380,4380,0
|
|
20250116,201200,4308874480,4380,4380,4380,4380,0
|
|
20250116,201100,4308874480,4380,4380,4380,4380,0
|
|
20250116,201000,4308874480,4380,4380,4380,4380,0
|
|
20250116,200900,4308874480,4380,4380,4380,4380,0
|
|
20250116,200800,4308874480,4380,4380,4380,4380,0
|
|
20250116,200700,4308874480,4380,4380,4380,4380,0
|
|
20250116,200600,4308874480,4380,4380,4380,4380,0
|
|
20250116,200500,4308874480,4380,4380,4380,4380,10978
|
|
20250116,200400,4308874480,4380,4380,4380,4380,0
|
|
20250116,200300,4308874480,4380,4380,4380,4380,0
|
|
20250116,200200,4308874480,4380,4380,4380,4380,0
|
|
20250116,200100,4308874480,4380,4380,4380,4380,0
|
|
20250116,200000,4308874480,4380,4380,4380,4380,0
|
|
20250116,195900,4308874480,4380,4380,4380,4380,0
|
|
20250116,195800,4308874480,4380,4380,4380,4380,0
|
|
20250116,195700,4308874480,4380,4380,4380,4380,0
|
|
20250116,195600,4308874480,4380,4380,4380,4380,0
|
|
20250116,195500,4308874480,4380,4380,4380,4380,0
|
|
20250116,195400,4308874480,4380,4380,4380,4380,0
|
|
20250116,195300,4308874480,4380,4380,4380,4380,0
|
|
20250116,195200,4308874480,4380,4380,4380,4380,0
|
|
20250116,195100,4308874480,4380,4380,4380,4380,0
|
|
20250116,195000,4308874480,4380,4380,4380,4380,0
|
|
20250116,194900,4308874480,4380,4380,4380,4380,0
|
|
20250116,194800,4308874480,4380,4380,4380,4380,0
|
|
20250116,194700,4308874480,4380,4380,4380,4380,0
|
|
20250116,194600,4308874480,4380,4380,4380,4380,0
|
|
20250116,194500,4308874480,4380,4380,4380,4380,0
|
|
20250116,194400,4308874480,4380,4380,4380,4380,0
|
|
20250116,194300,4308874480,4380,4380,4380,4380,0
|
|
20250116,194200,4308874480,4380,4380,4380,4380,0
|
|
20250116,194100,4308874480,4380,4380,4380,4380,0
|
|
20250116,194000,4308874480,4380,4380,4380,4380,0
|
|
20250116,193900,4308874480,4380,4380,4380,4380,0
|
|
20250116,193800,4308874480,4380,4380,4380,4380,0
|
|
20250116,193700,4308874480,4380,4380,4380,4380,0
|
|
20250116,193600,4308874480,4380,4380,4380,4380,0
|
|
20250116,193500,4308874480,4380,4380,4380,4380,10978
|
|
20250116,193400,4308874480,4380,4380,4380,4380,0
|
|
20250116,193300,4308874480,4380,4380,4380,4380,0
|
|
20250116,193200,4308874480,4380,4380,4380,4380,0
|
|
20250116,193100,4308874480,4380,4380,4380,4380,0
|
|
20250116,193000,4308874480,4380,4380,4380,4380,0
|
|
20250116,192900,4308874480,4380,4380,4380,4380,0
|
|
20250116,192800,4308874480,4380,4380,4380,4380,0
|
|
20250116,192700,4308874480,4380,4380,4380,4380,0
|
|
20250116,192600,4308874480,4380,4380,4380,4380,0
|
|
20250116,192500,4308874480,4380,4380,4380,4380,0
|
|
20250116,192400,4308874480,4380,4380,4380,4380,0
|
|
20250116,192300,4308874480,4380,4380,4380,4380,0
|
|
20250116,192200,4308874480,4380,4380,4380,4380,0
|
|
20250116,192100,4308874480,4380,4380,4380,4380,0
|
|
20250116,192000,4308874480,4380,4380,4380,4380,0
|
|
20250116,191900,4308874480,4380,4380,4380,4380,0
|
|
20250116,191800,4308874480,4380,4380,4380,4380,0
|
|
20250116,191700,4308874480,4380,4380,4380,4380,0
|
|
20250116,191600,4308874480,4380,4380,4380,4380,0
|
|
20250116,191500,4308874480,4380,4380,4380,4380,0
|
|
20250116,191400,4308874480,4380,4380,4380,4380,0
|
|
20250116,191300,4308874480,4380,4380,4380,4380,0
|
|
20250116,191200,4308874480,4380,4380,4380,4380,0
|
|
20250116,191100,4308874480,4380,4380,4380,4380,0
|
|
20250116,191000,4308874480,4380,4380,4380,4380,0
|
|
20250116,190900,4308874480,4380,4380,4380,4380,0
|
|
20250116,190800,4308874480,4380,4380,4380,4380,0
|
|
20250116,190700,4308874480,4380,4380,4380,4380,0
|
|
20250116,190600,4308874480,4380,4380,4380,4380,0
|
|
20250116,190500,4308874480,4380,4380,4380,4380,10978
|
|
20250116,190400,4308874480,4380,4380,4380,4380,0
|
|
20250116,190300,4308874480,4380,4380,4380,4380,0
|
|
20250116,190200,4308874480,4380,4380,4380,4380,0
|
|
20250116,190100,4308874480,4380,4380,4380,4380,0
|
|
20250116,190000,4308874480,4380,4380,4380,4380,0
|
|
20250116,185900,4308874480,4380,4380,4380,4380,0
|
|
20250116,185800,4308874480,4380,4380,4380,4380,0
|
|
20250116,185700,4308874480,4380,4380,4380,4380,0
|
|
20250116,185600,4308874480,4380,4380,4380,4380,0
|
|
20250116,185500,4308874480,4380,4380,4380,4380,0
|
|
20250116,185400,4308874480,4380,4380,4380,4380,0
|
|
20250116,185300,4308874480,4380,4380,4380,4380,0
|
|
20250116,185200,4308874480,4380,4380,4380,4380,0
|
|
20250116,185100,4308874480,4380,4380,4380,4380,0
|
|
20250116,185000,4308874480,4380,4380,4380,4380,0
|
|
20250116,184900,4308874480,4380,4380,4380,4380,0
|
|
20250116,184800,4308874480,4380,4380,4380,4380,0
|
|
20250116,184700,4308874480,4380,4380,4380,4380,0
|
|
20250116,184600,4308874480,4380,4380,4380,4380,0
|
|
20250116,184500,4308874480,4380,4380,4380,4380,0
|
|
20250116,184400,4308874480,4380,4380,4380,4380,0
|
|
20250116,184300,4308874480,4380,4380,4380,4380,0
|
|
20250116,184200,4308874480,4380,4380,4380,4380,0
|
|
20250116,184100,4308874480,4380,4380,4380,4380,0
|
|
20250116,184000,4308874480,4380,4380,4380,4380,0
|
|
20250116,183900,4308874480,4380,4380,4380,4380,0
|
|
20250116,183800,4308874480,4380,4380,4380,4380,0
|
|
20250116,183700,4308874480,4380,4380,4380,4380,0
|
|
20250116,183600,4308874480,4380,4380,4380,4380,0
|
|
20250116,183500,4308874480,4380,4380,4380,4380,10978
|
|
20250116,183400,4308874480,4380,4380,4380,4380,0
|
|
20250116,183300,4308874480,4380,4380,4380,4380,0
|
|
20250116,183200,4308874480,4380,4380,4380,4380,0
|
|
20250116,183100,4308874480,4380,4380,4380,4380,0
|
|
20250116,183000,4308874480,4380,4380,4380,4380,0
|
|
20250116,182900,4308874480,4380,4380,4380,4380,0
|
|
20250116,182800,4308874480,4380,4380,4380,4380,0
|
|
20250116,182700,4308874480,4380,4380,4380,4380,0
|
|
20250116,182600,4308874480,4380,4380,4380,4380,0
|
|
20250116,182500,4308874480,4380,4380,4380,4380,0
|
|
20250116,182400,4308874480,4380,4380,4380,4380,0
|
|
20250116,182300,4308874480,4380,4380,4380,4380,0
|
|
20250116,182200,4308874480,4380,4380,4380,4380,0
|
|
20250116,182100,4308874480,4380,4380,4380,4380,0
|
|
20250116,182000,4308874480,4380,4380,4380,4380,0
|
|
20250116,181900,4308874480,4380,4380,4380,4380,0
|
|
20250116,181800,4308874480,4380,4380,4380,4380,0
|
|
20250116,181700,4308874480,4380,4380,4380,4380,0
|
|
20250116,181600,4308874480,4380,4380,4380,4380,0
|
|
20250116,181500,4308874480,4380,4380,4380,4380,0
|
|
20250116,181400,4308874480,4380,4380,4380,4380,0
|
|
20250116,181300,4308874480,4380,4380,4380,4380,0
|
|
20250116,181200,4308874480,4380,4380,4380,4380,0
|
|
20250116,181100,4308874480,4380,4380,4380,4380,0
|
|
20250116,181000,4308874480,4380,4380,4380,4380,0
|
|
20250116,180900,4308874480,4380,4380,4380,4380,0
|
|
20250116,180800,4308874480,4380,4380,4380,4380,0
|
|
20250116,180700,4308874480,4380,4380,4380,4380,0
|
|
20250116,180600,4308874480,4380,4380,4380,4380,0
|
|
20250116,180500,4308874480,4380,4380,4380,4380,10978
|
|
20250116,180400,4308874480,4380,4380,4380,4380,0
|
|
20250116,180300,4308874480,4380,4380,4380,4380,0
|
|
20250116,180200,4308874480,4380,4380,4380,4380,0
|
|
20250116,180100,4308874480,4380,4380,4380,4380,0
|
|
20250116,180000,4308874480,4380,4380,4380,4380,0
|
|
20250116,175900,4308874480,4380,4380,4380,4380,0
|
|
20250116,175800,4308874480,4380,4380,4380,4380,0
|
|
20250116,175700,4308874480,4380,4380,4380,4380,0
|
|
20250116,175600,4308874480,4380,4380,4380,4380,0
|
|
20250116,175500,4308874480,4380,4380,4380,4380,0
|
|
20250116,175400,4308874480,4380,4380,4380,4380,0
|
|
20250116,175300,4308874480,4380,4380,4380,4380,0
|
|
20250116,175200,4308874480,4380,4380,4380,4380,0
|
|
20250116,175100,4308874480,4380,4380,4380,4380,0
|
|
20250116,175000,4308874480,4380,4380,4380,4380,0
|
|
20250116,174900,4308874480,4380,4380,4380,4380,0
|
|
20250116,174800,4308874480,4380,4380,4380,4380,0
|
|
20250116,174700,4308874480,4380,4380,4380,4380,0
|
|
20250116,174600,4308874480,4380,4380,4380,4380,0
|
|
20250116,174500,4308874480,4380,4380,4380,4380,0
|
|
20250116,174400,4308874480,4380,4380,4380,4380,0
|
|
20250116,174300,4308874480,4380,4380,4380,4380,0
|
|
20250116,174200,4308874480,4380,4380,4380,4380,0
|
|
20250116,174100,4308874480,4380,4380,4380,4380,0
|
|
20250116,174000,4308874480,4380,4380,4380,4380,0
|
|
20250116,173900,4308874480,4380,4380,4380,4380,0
|
|
20250116,173800,4308874480,4380,4380,4380,4380,0
|
|
20250116,173700,4308874480,4380,4380,4380,4380,0
|
|
20250116,173600,4308874480,4380,4380,4380,4380,0
|
|
20250116,173500,4308874480,4380,4380,4380,4380,10978
|
|
20250116,173400,4308874480,4380,4380,4380,4380,0
|
|
20250116,173300,4308874480,4380,4380,4380,4380,0
|
|
20250116,173200,4308874480,4380,4380,4380,4380,0
|
|
20250116,173100,4308874480,4380,4380,4380,4380,0
|
|
20250116,173000,4308874480,4380,4380,4380,4380,0
|
|
20250116,172900,4308874480,4380,4380,4380,4380,0
|
|
20250116,172800,4308874480,4380,4380,4380,4380,0
|
|
20250116,172700,4308874480,4380,4380,4380,4380,0
|
|
20250116,172600,4308874480,4380,4380,4380,4380,0
|
|
20250116,172500,4308874480,4380,4380,4380,4380,0
|
|
20250116,172400,4308874480,4380,4380,4380,4380,0
|
|
20250116,172300,4308874480,4380,4380,4380,4380,0
|
|
20250116,172200,4308874480,4380,4380,4380,4380,0
|
|
20250116,172100,4308874480,4380,4380,4380,4380,0
|
|
20250116,172000,4308874480,4380,4380,4380,4380,0
|
|
20250116,171900,4308874480,4380,4380,4380,4380,0
|
|
20250116,171800,4308874480,4380,4380,4380,4380,0
|
|
20250116,171700,4308874480,4380,4380,4380,4380,0
|
|
20250116,171600,4308874480,4380,4380,4380,4380,0
|
|
20250116,171500,4308874480,4380,4380,4380,4380,0
|
|
20250116,171400,4308874480,4380,4380,4380,4380,0
|
|
20250116,171300,4308874480,4380,4380,4380,4380,0
|
|
20250116,171200,4308874480,4380,4380,4380,4380,0
|
|
20250116,171100,4308874480,4380,4380,4380,4380,0
|
|
20250116,171000,4308874480,4380,4380,4380,4380,0
|
|
20250116,170900,4308874480,4380,4380,4380,4380,0
|
|
20250116,170800,4308874480,4380,4380,4380,4380,0
|
|
20250116,170700,4308874480,4380,4380,4380,4380,0
|
|
20250116,170600,4308874480,4380,4380,4380,4380,0
|
|
20250116,170500,4308874480,4380,4380,4380,4380,10978
|
|
20250116,170400,4308874480,4380,4380,4380,4380,0
|
|
20250116,170300,4308874480,4380,4380,4380,4380,0
|
|
20250116,170200,4308874480,4380,4380,4380,4380,0
|
|
20250116,170100,4308874480,4380,4380,4380,4380,0
|
|
20250116,170000,4308874480,4380,4380,4380,4380,0
|
|
20250116,165900,4308874480,4380,4380,4380,4380,0
|
|
20250116,165800,4308874480,4380,4380,4380,4380,0
|
|
20250116,165700,4308874480,4380,4380,4380,4380,0
|
|
20250116,165600,4308874480,4380,4380,4380,4380,0
|
|
20250116,165500,4308874480,4380,4380,4380,4380,0
|
|
20250116,165400,4308874480,4380,4380,4380,4380,0
|
|
20250116,165300,4308874480,4380,4380,4380,4380,0
|
|
20250116,165200,4308874480,4380,4380,4380,4380,0
|
|
20250116,165100,4308874480,4380,4380,4380,4380,0
|
|
20250116,165000,4308874480,4380,4380,4380,4380,0
|
|
20250116,164900,4308874480,4380,4380,4380,4380,0
|
|
20250116,164800,4308874480,4380,4380,4380,4380,0
|
|
20250116,164700,4308874480,4380,4380,4380,4380,0
|
|
20250116,164600,4308874480,4380,4380,4380,4380,0
|
|
20250116,164500,4308874480,4380,4380,4380,4380,0
|
|
20250116,164400,4308874480,4380,4380,4380,4380,0
|
|
20250116,164300,4308874480,4380,4380,4380,4380,0
|
|
20250116,164200,4308874480,4380,4380,4380,4380,0
|
|
20250116,164100,4308874480,4380,4380,4380,4380,0
|
|
20250116,164000,4308874480,4380,4380,4380,4380,0
|
|
20250116,163900,4308874480,4380,4380,4380,4380,0
|
|
20250116,163800,4308874480,4380,4380,4380,4380,0
|
|
20250116,163700,4308874480,4380,4380,4380,4380,0
|
|
20250116,163600,4308874480,4380,4380,4380,4380,0
|
|
20250116,163500,4308874480,4380,4380,4380,4380,10978
|
|
20250116,163400,4308874480,4380,4380,4380,4380,0
|
|
20250116,163300,4308874480,4380,4380,4380,4380,0
|
|
20250116,163200,4308874480,4380,4380,4380,4380,0
|
|
20250116,163100,4308874480,4380,4380,4380,4380,0
|
|
20250116,163000,4308874480,4380,4380,4380,4380,0
|
|
20250116,162900,4308874480,4380,4380,4380,4380,0
|
|
20250116,162800,4308874480,4380,4380,4380,4380,0
|
|
20250116,162700,4308874480,4380,4380,4380,4380,0
|
|
20250116,162600,4308874480,4380,4380,4380,4380,0
|
|
20250116,162500,4308874480,4380,4380,4380,4380,0
|
|
20250116,162400,4308874480,4380,4380,4380,4380,0
|
|
20250116,162300,4308874480,4380,4380,4380,4380,0
|
|
20250116,162200,4308874480,4380,4380,4380,4380,0
|
|
20250116,162100,4308874480,4380,4380,4380,4380,0
|
|
20250116,162000,4308874480,4380,4380,4380,4380,0
|
|
20250116,161900,4308874480,4380,4380,4380,4380,0
|
|
20250116,161800,4308874480,4380,4380,4380,4380,0
|
|
20250116,161700,4308874480,4380,4380,4380,4380,0
|
|
20250116,161600,4308874480,4380,4380,4380,4380,0
|
|
20250116,161500,4308874480,4380,4380,4380,4380,0
|
|
20250116,161400,4308874480,4380,4380,4380,4380,0
|
|
20250116,161300,4308874480,4380,4380,4380,4380,0
|
|
20250116,161200,4308874480,4380,4380,4380,4380,0
|
|
20250116,161100,4308874480,4380,4380,4380,4380,0
|
|
20250116,161000,4308874480,4380,4380,4380,4380,0
|
|
20250116,160900,4308874480,4380,4380,4380,4380,0
|
|
20250116,160800,4308874480,4380,4380,4380,4380,0
|
|
20250116,160700,4308874480,4380,4380,4380,4380,0
|
|
20250116,160600,4308874480,4380,4380,4380,4380,0
|
|
20250116,160500,4308874480,4380,4380,4380,4380,10978
|
|
20250116,160400,4308874480,4380,4380,4380,4380,0
|
|
20250116,160300,4308874480,4380,4380,4380,4380,0
|
|
20250116,160200,4308874480,4380,4380,4380,4380,0
|
|
20250116,160100,4308874480,4380,4380,4380,4380,0
|
|
20250116,160000,4308874480,4380,4380,4380,4380,0
|
|
20250116,155900,4308874480,4380,4380,4380,4380,0
|
|
20250116,155800,4308874480,4380,4380,4380,4380,0
|
|
20250116,155700,4308874480,4380,4380,4380,4380,0
|
|
20250116,155600,4308874480,4380,4380,4380,4380,0
|
|
20250116,155500,4308874480,4380,4380,4380,4380,0
|
|
20250116,155400,4308874480,4380,4380,4380,4380,0
|
|
20250116,155300,4308874480,4380,4380,4380,4380,0
|
|
20250116,155200,4308874480,4380,4380,4380,4380,0
|
|
20250116,155100,4308874480,4380,4380,4380,4380,0
|
|
20250116,155000,4308874480,4380,4380,4380,4380,0
|
|
20250116,154900,4308874480,4380,4380,4380,4380,0
|
|
20250116,154800,4308874480,4380,4380,4380,4380,0
|
|
20250116,154700,4308874480,4380,4380,4380,4380,0
|
|
20250116,154600,4308874480,4380,4380,4380,4380,0
|
|
20250116,154500,4308874480,4380,4380,4380,4380,0
|
|
20250116,154400,4308874480,4380,4380,4380,4380,0
|
|
20250116,154300,4308874480,4380,4380,4380,4380,0
|
|
20250116,154200,4308874480,4380,4380,4380,4380,0
|
|
20250116,154100,4308874480,4380,4380,4380,4380,0
|
|
20250116,154000,4308874480,4380,4380,4380,4380,0
|
|
20250116,153900,4308874480,4380,4380,4380,4380,0
|
|
20250116,153800,4308874480,4380,4380,4380,4380,0
|
|
20250116,153700,4308874480,4380,4380,4380,4380,0
|
|
20250116,153600,4308874480,4380,4380,4380,4380,0
|
|
20250116,153500,4308874480,4380,4380,4380,4380,10978
|
|
20250116,153400,4308874480,4380,4380,4380,4380,0
|
|
20250116,153300,4308874480,4380,4380,4380,4380,0
|
|
20250116,153200,4308874480,4380,4380,4380,4380,0
|
|
20250116,153100,4308874480,4380,4380,4380,4380,0
|
|
20250116,153000,4308874480,4380,4380,4380,4380,10978
|
|
20250116,152900,4260790840,4390,4390,4390,4390,0
|
|
20250116,152800,4260790840,4390,4390,4390,4390,0
|
|
20250116,152700,4260790840,4390,4390,4390,4390,0
|
|
20250116,152600,4260790840,4390,4390,4390,4390,0
|
|
20250116,152500,4260790840,4390,4390,4390,4390,0
|
|
20250116,152400,4260790840,4390,4390,4390,4390,0
|
|
20250116,152300,4260790840,4390,4390,4390,4390,0
|
|
20250116,152200,4260790840,4390,4390,4390,4390,0
|
|
20250116,152100,4260790840,4390,4390,4390,4390,0
|
|
20250116,152000,4260790840,4390,4390,4390,4390,0
|
|
20250116,151900,4260790840,4390,4395,4395,4375,3217
|
|
20250116,151800,4246687950,4395,4395,4400,4395,781
|
|
20250116,151700,4243255220,4400,4400,4400,4400,1
|
|
20250116,151600,4243250820,4400,4400,4400,4395,1000
|
|
20250116,151500,4238855005,4405,4405,4405,4400,1923
|
|
20250116,151400,4230392750,4410,4405,4410,4405,731
|
|
20250116,151300,4227172670,4405,4405,4405,4400,1900
|
|
20250116,151200,4218806395,4405,4405,4405,4395,1606
|
|
20250116,151100,4211732965,4410,4400,4410,4395,2159
|
|
20250116,151000,4202221645,4405,4405,4415,4405,4139
|
|
20250116,150900,4183989330,4405,4405,4405,4405,985
|
|
20250116,150800,4179650405,4405,4415,4415,4405,482
|
|
20250116,150700,4177526775,4415,4405,4420,4405,18593
|
|
20250116,150600,4095529935,4405,4400,4410,4385,6268
|
|
20250116,150500,4067920090,4405,4400,4405,4400,5006
|
|
20250116,150400,4045888690,4400,4385,4410,4385,6216
|
|
20250116,150300,4018530410,4395,4385,4395,4385,678
|
|
20250116,150200,4015555465,4385,4375,4385,4375,1135
|
|
20250116,150100,4010589810,4375,4385,4385,4375,632
|
|
20250116,150000,4007822900,4380,4380,4380,4380,50
|
|
20250116,145900,4007603900,4385,4380,4385,4380,26
|
|
20250116,145800,4007490015,4380,4385,4385,4375,1618
|
|
20250116,145700,4000408805,4380,4385,4385,4380,3502
|
|
20250116,145600,3985057720,4385,4395,4400,4385,1113
|
|
20250116,145500,3980162225,4400,4400,4400,4400,0
|
|
20250116,145400,3980162225,4400,4385,4400,4385,1136
|
|
20250116,145300,3975163840,4400,4400,4400,4400,54
|
|
20250116,145200,3974926240,4405,4385,4405,4385,1010
|
|
20250116,145100,3970497330,4415,4410,4415,4410,1031
|
|
20250116,145000,3965950565,4410,4400,4410,4400,2
|
|
20250116,144900,3965941755,4390,4415,4415,4390,2836
|
|
20250116,144800,3953488240,4415,4400,4415,4390,5568
|
|
20250116,144700,3928965770,4405,4400,4405,4400,515
|
|
20250116,144600,3926699695,4400,4400,4405,4400,12
|
|
20250116,144500,3926646885,4400,4400,4405,4400,993
|
|
20250116,144400,3922277675,4400,4405,4405,4400,636
|
|
20250116,144300,3919479125,4405,4405,4405,4405,22
|
|
20250116,144200,3919382215,4400,4405,4405,4400,1307
|
|
20250116,144100,3913629145,4410,4405,4410,4405,1201
|
|
20250116,144000,3908338730,4410,4405,4410,4405,87
|
|
20250116,143900,3907955480,4410,4415,4415,4410,296
|
|
20250116,143800,3906650110,4415,4430,4430,4405,552
|
|
20250116,143700,3904214905,4415,4430,4430,4415,1897
|
|
20250116,143600,3895835835,4430,4430,4430,4430,376
|
|
20250116,143500,3894170155,4435,4430,4435,4430,211
|
|
20250116,143400,3893234870,4435,4435,4435,4435,128
|
|
20250116,143300,3892667190,4435,4425,4435,4425,936
|
|
20250116,143200,3888519420,4430,4430,4430,4430,44
|
|
20250116,143100,3888324500,4430,4430,4430,4430,119
|
|
20250116,143000,3887797330,4425,4430,4430,4425,162
|
|
20250116,142900,3887080465,4430,4420,4430,4420,95
|
|
20250116,142800,3886659625,4415,4425,4430,4415,20
|
|
20250116,142700,3886571130,4430,4415,4430,4415,192
|
|
20250116,142600,3885722370,4415,4435,4435,4405,648
|
|
20250116,142500,3882853485,4435,4430,4435,4430,641
|
|
20250116,142400,3880011515,4430,4430,4430,4430,195
|
|
20250116,142300,3879147665,4425,4415,4425,4415,6796
|
|
20250116,142200,3849101960,4420,4420,4420,4420,0
|
|
20250116,142100,3849101960,4420,4420,4420,4420,0
|
|
20250116,142000,3849101960,4420,4405,4420,4400,1456
|
|
20250116,141900,3842689135,4420,4420,4420,4420,102
|
|
20250116,141800,3842238295,4420,4400,4425,4400,1366
|
|
20250116,141700,3836203160,4400,4400,4400,4400,21
|
|
20250116,141600,3836110760,4410,4410,4410,4410,417
|
|
20250116,141500,3834271790,4400,4390,4400,4390,4785
|
|
20250116,141400,3813225940,4390,4385,4390,4385,1099
|
|
20250116,141300,3808401375,4390,4390,4390,4390,85
|
|
20250116,141200,3808028225,4390,4390,4390,4390,553
|
|
20250116,141100,3805600555,4390,4390,4390,4390,0
|
|
20250116,141000,3805600555,4390,4390,4390,4390,2
|
|
20250116,140900,3805591775,4390,4380,4390,4380,253
|
|
20250116,140800,3804483625,4390,4380,4390,4380,3153
|
|
20250116,140700,3790671155,4380,4380,4380,4370,536
|
|
20250116,140600,3788328735,4380,4370,4380,4370,1050
|
|
20250116,140500,3783730785,4370,4370,4370,4370,2
|
|
20250116,140400,3783722045,4360,4370,4370,4360,304
|
|
20250116,140300,3782396565,4355,4355,4355,4355,1
|
|
20250116,140200,3782392210,4370,4370,4370,4370,883
|
|
20250116,140100,3778533500,4370,4370,4370,4370,0
|
|
20250116,140000,3778533500,4370,4355,4370,4335,5931
|
|
20250116,135900,3752770675,4355,4360,4360,4355,560
|
|
20250116,135800,3750331825,4355,4355,4355,4355,300
|
|
20250116,135700,3749025325,4370,4355,4370,4355,355
|
|
20250116,135600,3747479285,4350,4355,4355,4345,2723
|
|
20250116,135500,3735630290,4360,4370,4370,4360,211
|
|
20250116,135400,3734710320,4375,4380,4380,4355,5152
|
|
20250116,135300,3712213125,4390,4385,4390,4375,8611
|
|
20250116,135200,3674512635,4390,4390,4390,4390,1280
|
|
20250116,135100,3668893435,4390,4390,4395,4390,2110
|
|
20250116,135000,3659630525,4395,4395,4395,4395,738
|
|
20250116,134900,3656387015,4395,4405,4405,4395,693
|
|
20250116,134800,3653334370,4410,4420,4420,4410,1103
|
|
20250116,134700,3648460120,4395,4390,4420,4390,115
|
|
20250116,134600,3647954890,4390,4395,4395,4390,3162
|
|
20250116,134500,3634070790,4400,4415,4425,4400,10799
|
|
20250116,134400,3586465335,4415,4415,4415,4415,0
|
|
20250116,134300,3586465335,4415,4415,4415,4415,96
|
|
20250116,134200,3586041495,4415,4420,4420,4410,557
|
|
20250116,134100,3583584840,4410,4410,4410,4410,51
|
|
20250116,134000,3583359930,4410,4410,4410,4410,0
|
|
20250116,133900,3583359930,4410,4410,4410,4410,80
|
|
20250116,133800,3583007130,4410,4410,4410,4410,190
|
|
20250116,133700,3582169230,4415,4415,4415,4415,811
|
|
20250116,133600,3578588665,4425,4425,4425,4425,0
|
|
20250116,133500,3578588665,4425,4425,4425,4420,166
|
|
20250116,133400,3577854635,4425,4430,4430,4425,9553
|
|
20250116,133300,3535569785,4445,4425,4445,4425,1006
|
|
20250116,133200,3531118040,4425,4425,4425,4425,1
|
|
20250116,133100,3531113615,4425,4415,4425,4415,724
|
|
20250116,133000,3527911915,4410,4420,4425,4410,3651
|
|
20250116,132900,3511789355,4425,4425,4425,4425,205
|
|
20250116,132800,3510882230,4425,4425,4425,4415,41
|
|
20250116,132700,3510700895,4415,4405,4415,4405,1479
|
|
20250116,132600,3504178950,4410,4420,4420,4410,1830
|
|
20250116,132500,3496092470,4425,4425,4425,4425,41
|
|
20250116,132400,3495911045,4420,4445,4445,4420,9880
|
|
20250116,132300,3452163730,4445,4450,4450,4445,1284
|
|
20250116,132200,3446454130,4450,4450,4450,4450,3
|
|
20250116,132100,3446440780,4450,4460,4460,4445,2162
|
|
20250116,132000,3436813370,4460,4470,4470,4460,2853
|
|
20250116,131900,3424075860,4475,4475,4475,4470,413
|
|
20250116,131800,3422229735,4470,4470,4475,4470,277
|
|
20250116,131700,3420991540,4475,4470,4475,4470,187
|
|
20250116,131600,3420155560,4465,4470,4475,4465,466
|
|
20250116,131500,3418072855,4470,4460,4475,4460,1006
|
|
20250116,131400,3413578830,4460,4465,4465,4460,30
|
|
20250116,131300,3413444895,4465,4450,4465,4450,85
|
|
20250116,131200,3413065505,4450,4455,4470,4450,24
|
|
20250116,131100,3412958595,4455,4455,4475,4455,3825
|
|
20250116,131000,3395863155,4460,4440,4460,4440,1569
|
|
20250116,130900,3388879350,4450,4435,4450,4435,37
|
|
20250116,130800,3388715155,4435,4435,4435,4435,8
|
|
20250116,130700,3388679675,4435,4455,4455,4435,3
|
|
20250116,130600,3388666345,4450,4435,4455,4435,1885
|
|
20250116,130500,3380280460,4435,4440,4440,4430,3504
|
|
20250116,130400,3364757715,4450,4450,4450,4430,53
|
|
20250116,130300,3364522035,4450,4455,4455,4425,2966
|
|
20250116,130200,3351336475,4455,4460,4470,4455,5536
|
|
20250116,130100,3326650030,4460,4465,4465,4455,466
|
|
20250116,130000,3324571180,4465,4450,4465,4450,5881
|
|
20250116,125900,3298348175,4455,4450,4455,4425,1476
|
|
20250116,125800,3291779740,4450,4425,4450,4425,4766
|
|
20250116,125700,3270617905,4420,4415,4420,4405,557
|
|
20250116,125600,3268158650,4415,4415,4415,4415,1
|
|
20250116,125500,3268154235,4405,4420,4420,4405,27
|
|
20250116,125400,3268034970,4420,4420,4420,4420,9
|
|
20250116,125300,3267995190,4420,4405,4420,4405,2
|
|
20250116,125200,3267986365,4405,4405,4410,4405,724
|
|
20250116,125100,3264797140,4405,4405,4405,4405,300
|
|
20250116,125000,3263475640,4405,4430,4430,4405,68
|
|
20250116,124900,3263174425,4430,4400,4430,4395,639
|
|
20250116,124800,3260348960,4395,4395,4395,4395,1000
|
|
20250116,124700,3255953960,4435,4390,4435,4390,9508
|
|
20250116,124600,3213951735,4390,4390,4390,4390,570
|
|
20250116,124500,3211449435,4390,4390,4390,4390,202
|
|
20250116,124400,3210562655,4385,4385,4385,4385,1
|
|
20250116,124300,3210558270,4380,4390,4390,4380,1811
|
|
20250116,124200,3202615080,4390,4400,4405,4390,1725
|
|
20250116,124100,3195029230,4400,4400,4400,4400,359
|
|
20250116,124000,3193449630,4395,4395,4400,4395,754
|
|
20250116,123900,3190135790,4395,4395,4400,4395,436
|
|
20250116,123800,3188219555,4395,4400,4400,4395,43
|
|
20250116,123700,3188030565,4395,4400,4400,4395,269
|
|
20250116,123600,3186847205,4400,4400,4400,4400,45
|
|
20250116,123500,3186649205,4400,4400,4400,4400,4000
|
|
20250116,123400,3169049205,4390,4395,4395,4390,347
|
|
20250116,123300,3167524265,4400,4395,4405,4395,28
|
|
20250116,123200,3167401070,4395,4395,4405,4395,1394
|
|
20250116,123100,3161271725,4400,4400,4405,4400,1065
|
|
20250116,123000,3156585715,4405,4410,4410,4400,193
|
|
20250116,122900,3155735595,4410,4410,4410,4410,534
|
|
20250116,122800,3153380655,4415,4420,4420,4415,264
|
|
20250116,122700,3152215060,4420,4420,4420,4420,18
|
|
20250116,122600,3152135500,4420,4420,4420,4420,112
|
|
20250116,122500,3151640460,4420,4420,4420,4415,1051
|
|
20250116,122400,3146995245,4420,4420,4420,4420,88
|
|
20250116,122300,3146606285,4430,4430,4430,4425,129
|
|
20250116,122200,3146035065,4430,4415,4430,4410,4746
|
|
20250116,122100,3125070595,4415,4410,4415,4410,85
|
|
20250116,122000,3124695495,4420,4420,4420,4420,1643
|
|
20250116,121900,3117433435,4420,4420,4420,4420,2
|
|
20250116,121800,3117424595,4420,4395,4420,4395,18
|
|
20250116,121700,3117345440,4415,4410,4420,4410,6352
|
|
20250116,121600,3089305490,4410,4400,4415,4400,1217
|
|
20250116,121500,3083942660,4385,4400,4410,4385,1107
|
|
20250116,121400,3079068545,4400,4400,4400,4400,45
|
|
20250116,121300,3078870545,4410,4410,4410,4410,13
|
|
20250116,121200,3078813215,4410,4405,4410,4405,742
|
|
20250116,121100,3075543800,4405,4400,4405,4400,313
|
|
20250116,121000,3074166305,4400,4400,4400,4400,200
|
|
20250116,120900,3073286305,4400,4400,4400,4400,0
|
|
20250116,120800,3073286305,4400,4395,4400,4395,104
|
|
20250116,120700,3072828720,4390,4390,4390,4390,0
|
|
20250116,120600,3072828720,4390,4390,4390,4390,606
|
|
20250116,120500,3070168380,4375,4390,4390,4375,1460
|
|
20250116,120400,3063768755,4385,4385,4390,4385,9
|
|
20250116,120300,3063729285,4385,4390,4390,4380,373
|
|
20250116,120200,3062095325,4385,4385,4385,4385,237
|
|
20250116,120100,3061056080,4385,4390,4390,4385,687
|
|
20250116,120000,3058042505,4390,4390,4390,4390,835
|
|
20250116,115900,3054376855,4395,4395,4395,4395,441
|
|
20250116,115800,3052438660,4395,4400,4400,4395,431
|
|
20250116,115700,3050542575,4400,4400,4405,4400,806
|
|
20250116,115600,3046996165,4410,4410,4410,4410,0
|
|
20250116,115500,3046996165,4410,4410,4410,4400,323
|
|
20250116,115400,3045572245,4410,4405,4410,4405,449
|
|
20250116,115300,3043594165,4405,4400,4405,4400,500
|
|
20250116,115200,3041392170,4400,4400,4400,4400,100
|
|
20250116,115100,3040952170,4410,4410,4410,4410,1
|
|
20250116,115000,3040947760,4410,4410,4410,4410,0
|
|
20250116,114900,3040947760,4410,4415,4415,4405,8
|
|
20250116,114800,3040912465,4415,4395,4415,4395,1569
|
|
20250116,114700,3033996530,4395,4400,4400,4395,1692
|
|
20250116,114600,3026559440,4395,4395,4395,4395,250
|
|
20250116,114500,3025460690,4395,4410,4410,4395,2787
|
|
20250116,114400,3013175035,4405,4380,4410,4380,4363
|
|
20250116,114300,2993988245,4385,4385,4385,4385,709
|
|
20250116,114200,2990879280,4390,4390,4390,4390,116
|
|
20250116,114100,2990370040,4390,4390,4390,4390,159
|
|
20250116,114000,2989672030,4390,4390,4390,4390,1
|
|
20250116,113900,2989667640,4400,4370,4400,4370,451
|
|
20250116,113800,2987696740,4400,4355,4400,4355,2949
|
|
20250116,113700,2974790985,4355,4385,4385,4355,4830
|
|
20250116,113600,2953717125,4385,4390,4390,4385,713
|
|
20250116,113500,2950590610,4390,4390,4390,4385,357
|
|
20250116,113400,2949023640,4405,4395,4410,4385,1689
|
|
20250116,113300,2941605475,4395,4410,4410,4395,3354
|
|
20250116,113200,2926833945,4415,4420,4420,4415,69
|
|
20250116,113100,2926529190,4425,4425,4425,4415,512
|
|
20250116,113000,2924263600,4425,4420,4425,4410,1237
|
|
20250116,112900,2918802950,4420,4420,4420,4420,118
|
|
20250116,112800,2918281390,4420,4420,4420,4420,30
|
|
20250116,112700,2918148790,4420,4420,4420,4420,50
|
|
20250116,112600,2917927790,4420,4420,4420,4420,163
|
|
20250116,112500,2917207330,4415,4420,4420,4415,30
|
|
20250116,112400,2917074780,4420,4410,4420,4410,576
|
|
20250116,112300,2914530160,4410,4415,4415,4410,152
|
|
20250116,112200,2913859440,4420,4410,4420,4410,22
|
|
20250116,112100,2913762400,4425,4415,4425,4410,3776
|
|
20250116,112000,2897090240,4420,4420,4430,4420,3821
|
|
20250116,111900,2880201310,4420,4435,4435,4420,1600
|
|
20250116,111800,2873114310,4435,4435,4440,4420,6133
|
|
20250116,111700,2845984775,4425,4430,4430,4425,65
|
|
20250116,111600,2845696985,4440,4440,4440,4440,0
|
|
20250116,111500,2845696985,4440,4440,4440,4440,444
|
|
20250116,111400,2843725625,4430,4425,4430,4425,2124
|
|
20250116,111300,2834321305,4425,4440,4440,4425,1265
|
|
20250116,111200,2828716000,4440,4440,4440,4440,1
|
|
20250116,111100,2828711560,4440,4435,4440,4430,1027
|
|
20250116,111000,2824161055,4445,4445,4445,4445,0
|
|
20250116,110900,2824161055,4445,4435,4445,4430,529
|
|
20250116,110800,2821816815,4455,4455,4455,4455,1
|
|
20250116,110700,2821812360,4430,4430,4455,4430,560
|
|
20250116,110600,2819330780,4430,4420,4430,4420,203
|
|
20250116,110500,2818433510,4420,4445,4460,4420,8498
|
|
20250116,110400,2780574255,4420,4425,4425,4420,214
|
|
20250116,110300,2779628370,4455,4405,4455,4400,18088
|
|
20250116,110200,2699240745,4405,4435,4445,4400,13254
|
|
20250116,110100,2640628110,4450,4430,4455,4430,1732
|
|
20250116,110000,2632927715,4435,4435,4450,4435,832
|
|
20250116,105900,2629237715,4455,4450,4455,4435,1319
|
|
20250116,105800,2623381405,4455,4445,4465,4445,652
|
|
20250116,105700,2620477755,4445,4450,4460,4440,1790
|
|
20250116,105600,2612516630,4455,4470,4470,4455,7622
|
|
20250116,105500,2578528025,4470,4460,4470,4455,333
|
|
20250116,105400,2577041790,4455,4470,4470,4455,4139
|
|
20250116,105300,2558547675,4470,4510,4520,4465,21043
|
|
20250116,105200,2464290075,4515,4465,4520,4465,35686
|
|
20250116,105100,2304167735,4465,4460,4470,4460,9943
|
|
20250116,105000,2259782150,4460,4435,4460,4430,8046
|
|
20250116,104900,2224070355,4435,4435,4445,4435,458
|
|
20250116,104800,2222039115,4450,4445,4450,4435,2241
|
|
20250116,104700,2212076035,4445,4445,4445,4425,30
|
|
20250116,104600,2211943095,4445,4440,4445,4420,1159
|
|
20250116,104500,2206797225,4440,4410,4440,4410,1636
|
|
20250116,104400,2199581925,4410,4405,4415,4405,124
|
|
20250116,104300,2199035155,4405,4410,4410,4405,913
|
|
20250116,104200,2195008875,4420,4410,4440,4410,2756
|
|
20250116,104100,2182805955,4415,4430,4440,4415,2602
|
|
20250116,104000,2171292800,4445,4455,4460,4430,17000
|
|
20250116,103900,2095649815,4460,4460,4475,4455,12560
|
|
20250116,103800,2039622850,4455,4445,4460,4445,7401
|
|
20250116,103700,2006666395,4445,4430,4445,4430,7085
|
|
20250116,103600,1975206595,4435,4420,4440,4420,8679
|
|
20250116,103500,1936741085,4425,4425,4425,4420,1048
|
|
20250116,103400,1932104185,4405,4425,4430,4395,6324
|
|
20250116,103300,1904177015,4425,4410,4425,4400,10961
|
|
20250116,103200,1855773410,4410,4400,4410,4400,61
|
|
20250116,103100,1855504820,4410,4415,4420,4400,17695
|
|
20250116,103000,1777442200,4420,4420,4420,4400,743
|
|
20250116,102900,1774159595,4420,4420,4420,4400,1453
|
|
20250116,102800,1767739885,4420,4410,4420,4395,2723
|
|
20250116,102700,1755713460,4410,4385,4425,4385,9614
|
|
20250116,102600,1713383485,4400,4360,4400,4360,13276
|
|
20250116,102500,1655269235,4360,4355,4360,4330,4270
|
|
20250116,102400,1636715780,4355,4335,4355,4330,4164
|
|
20250116,102300,1618647115,4345,4345,4345,4340,1250
|
|
20250116,102200,1613222065,4355,4350,4355,4330,4431
|
|
20250116,102100,1594000120,4355,4365,4365,4355,2786
|
|
20250116,102000,1581860635,4360,4365,4370,4360,1786
|
|
20250116,101900,1574064965,4365,4360,4365,4360,3086
|
|
20250116,101800,1560597335,4370,4360,4370,4350,7655
|
|
20250116,101700,1527165010,4360,4345,4360,4340,3321
|
|
20250116,101600,1512710355,4345,4345,4345,4340,2604
|
|
20250116,101500,1501402675,4340,4340,4350,4340,3693
|
|
20250116,101400,1485367360,4340,4360,4360,4330,9864
|
|
20250116,101300,1442398875,4360,4345,4360,4325,8499
|
|
20250116,101200,1405458875,4350,4325,4350,4325,1488
|
|
20250116,101100,1398993330,4320,4305,4355,4305,6651
|
|
20250116,101000,1370080735,4285,4270,4345,4270,18624
|
|
20250116,100900,1289767245,4290,4285,4290,4280,928
|
|
20250116,100800,1285787565,4290,4270,4290,4260,7245
|
|
20250116,100700,1254765270,4280,4265,4280,4260,1002
|
|
20250116,100600,1250491795,4285,4285,4285,4285,156
|
|
20250116,100500,1249823335,4285,4280,4285,4275,5767
|
|
20250116,100400,1225137645,4280,4265,4280,4255,6472
|
|
20250116,100300,1197500940,4265,4265,4270,4265,703
|
|
20250116,100200,1194499770,4270,4250,4270,4250,1714
|
|
20250116,100100,1187198880,4255,4260,4275,4255,5865
|
|
20250116,100000,1162176135,4260,4270,4270,4260,1331
|
|
20250116,095900,1156499765,4270,4260,4270,4260,2279
|
|
20250116,095800,1146773845,4250,4270,4270,4250,2570
|
|
20250116,095700,1135830975,4270,4270,4270,4270,923
|
|
20250116,095600,1131889765,4270,4255,4270,4255,4397
|
|
20250116,095500,1113142050,4255,4235,4260,4235,5051
|
|
20250116,095400,1091694940,4235,4250,4250,4235,34
|
|
20250116,095300,1091550830,4250,4235,4250,4235,3102
|
|
20250116,095200,1078404325,4235,4235,4235,4220,1260
|
|
20250116,095100,1073075345,4230,4230,4230,4230,786
|
|
20250116,095000,1069750565,4225,4225,4230,4215,2134
|
|
20250116,094900,1060736060,4225,4220,4225,4220,1203
|
|
20250116,094800,1055654385,4220,4215,4220,4215,4191
|
|
20250116,094700,1037968905,4215,4215,4215,4210,1456
|
|
20250116,094600,1031839050,4210,4215,4220,4210,3094
|
|
20250116,094500,1018798220,4210,4215,4220,4205,2957
|
|
20250116,094400,1006338990,4215,4175,4215,4175,4867
|
|
20250116,094300,985944520,4160,4205,4205,4150,13143
|
|
20250116,094200,931232860,4205,4210,4210,4175,7002
|
|
20250116,094100,901947180,4210,4195,4210,4190,2859
|
|
20250116,094000,889967880,4195,4205,4210,4195,3964
|
|
20250116,093900,873324430,4195,4205,4205,4195,1544
|
|
20250116,093800,866839260,4205,4210,4220,4205,2423
|
|
20250116,093700,856640620,4210,4225,4225,4210,2412
|
|
20250116,093600,846451070,4230,4220,4230,4215,1252
|
|
20250116,093500,841164225,4220,4220,4225,4220,560
|
|
20250116,093400,838801020,4210,4215,4220,4210,3359
|
|
20250116,093300,824638285,4220,4215,4220,4205,2697
|
|
20250116,093200,813278730,4220,4225,4225,4200,113
|
|
20250116,093100,812802370,4220,4220,4220,4190,2917
|
|
20250116,093000,800524285,4220,4220,4220,4210,18
|
|
20250116,092900,800448335,4220,4210,4225,4200,475
|
|
20250116,092800,798451960,4210,4210,4210,4200,2150
|
|
20250116,092700,789404340,4225,4230,4230,4210,52
|
|
20250116,092600,789185170,4210,4245,4245,4210,4066
|
|
20250116,092500,772030835,4230,4225,4255,4225,1942
|
|
20250116,092400,763814165,4255,4240,4260,4225,3821
|
|
20250116,092300,747604310,4240,4260,4260,4235,3021
|
|
20250116,092200,734775270,4260,4250,4260,4245,3868
|
|
20250116,092100,718333000,4245,4240,4245,4235,1702
|
|
20250116,092000,711114940,4240,4220,4240,4215,5211
|
|
20250116,091900,689114350,4215,4195,4220,4195,3565
|
|
20250116,091800,674117525,4195,4175,4195,4150,5733
|
|
20250116,091700,650203960,4160,4155,4175,4155,2964
|
|
20250116,091600,637878305,4175,4190,4190,4155,1045
|
|
20250116,091500,633527965,4190,4155,4190,4150,9586
|
|
20250116,091400,593592055,4170,4200,4200,4130,14982
|
|
20250116,091300,531173600,4205,4205,4215,4180,8451
|
|
20250116,091200,495699135,4205,4220,4220,4205,4234
|
|
20250116,091100,477885790,4210,4245,4245,4205,5966
|
|
20250116,091000,452766990,4215,4220,4250,4200,9020
|
|
20250116,090900,414738500,4210,4215,4230,4210,4109
|
|
20250116,090800,397427345,4215,4220,4240,4210,10637
|
|
20250116,090700,352446935,4215,4260,4265,4215,8724
|
|
20250116,090600,315343665,4270,4215,4295,4215,9273
|
|
20250116,090500,275883985,4240,4300,4305,4205,10159
|
|
20250116,090400,232540610,4295,4355,4355,4280,10464
|
|
20250116,090300,187197380,4365,4365,4370,4350,8669
|
|
20250116,090200,149410735,4370,4360,4390,4360,5436
|
|
20250116,090100,125638975,4360,4330,4360,4330,8109
|
|
20250116,090000,90408435,4330,4330,4330,4260,18636
|