728 lines
36 KiB
CSV
728 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,210500,4232281375,3835,3835,3835,3835,12411
|
|
20250120,210400,4232281375,3835,3835,3835,3835,0
|
|
20250120,210300,4232281375,3835,3835,3835,3835,0
|
|
20250120,210200,4232281375,3835,3835,3835,3835,0
|
|
20250120,210100,4232281375,3835,3835,3835,3835,0
|
|
20250120,210000,4232281375,3835,3835,3835,3835,0
|
|
20250120,205900,4232281375,3835,3835,3835,3835,0
|
|
20250120,205800,4232281375,3835,3835,3835,3835,0
|
|
20250120,205700,4232281375,3835,3835,3835,3835,0
|
|
20250120,205600,4232281375,3835,3835,3835,3835,0
|
|
20250120,205500,4232281375,3835,3835,3835,3835,0
|
|
20250120,205400,4232281375,3835,3835,3835,3835,0
|
|
20250120,205300,4232281375,3835,3835,3835,3835,0
|
|
20250120,205200,4232281375,3835,3835,3835,3835,0
|
|
20250120,205100,4232281375,3835,3835,3835,3835,0
|
|
20250120,205000,4232281375,3835,3835,3835,3835,0
|
|
20250120,204900,4232281375,3835,3835,3835,3835,0
|
|
20250120,204800,4232281375,3835,3835,3835,3835,0
|
|
20250120,204700,4232281375,3835,3835,3835,3835,0
|
|
20250120,204600,4232281375,3835,3835,3835,3835,0
|
|
20250120,204500,4232281375,3835,3835,3835,3835,0
|
|
20250120,204400,4232281375,3835,3835,3835,3835,0
|
|
20250120,204300,4232281375,3835,3835,3835,3835,0
|
|
20250120,204200,4232281375,3835,3835,3835,3835,0
|
|
20250120,204100,4232281375,3835,3835,3835,3835,0
|
|
20250120,204000,4232281375,3835,3835,3835,3835,0
|
|
20250120,203900,4232281375,3835,3835,3835,3835,0
|
|
20250120,203800,4232281375,3835,3835,3835,3835,0
|
|
20250120,203700,4232281375,3835,3835,3835,3835,0
|
|
20250120,203600,4232281375,3835,3835,3835,3835,0
|
|
20250120,203500,4232281375,3835,3835,3835,3835,12411
|
|
20250120,203400,4232281375,3835,3835,3835,3835,0
|
|
20250120,203300,4232281375,3835,3835,3835,3835,0
|
|
20250120,203200,4232281375,3835,3835,3835,3835,0
|
|
20250120,203100,4232281375,3835,3835,3835,3835,0
|
|
20250120,203000,4232281375,3835,3835,3835,3835,0
|
|
20250120,202900,4232281375,3835,3835,3835,3835,0
|
|
20250120,202800,4232281375,3835,3835,3835,3835,0
|
|
20250120,202700,4232281375,3835,3835,3835,3835,0
|
|
20250120,202600,4232281375,3835,3835,3835,3835,0
|
|
20250120,202500,4232281375,3835,3835,3835,3835,0
|
|
20250120,202400,4232281375,3835,3835,3835,3835,0
|
|
20250120,202300,4232281375,3835,3835,3835,3835,0
|
|
20250120,202200,4232281375,3835,3835,3835,3835,0
|
|
20250120,202100,4232281375,3835,3835,3835,3835,0
|
|
20250120,202000,4232281375,3835,3835,3835,3835,0
|
|
20250120,201900,4232281375,3835,3835,3835,3835,0
|
|
20250120,201800,4232281375,3835,3835,3835,3835,0
|
|
20250120,201700,4232281375,3835,3835,3835,3835,0
|
|
20250120,201600,4232281375,3835,3835,3835,3835,0
|
|
20250120,201500,4232281375,3835,3835,3835,3835,0
|
|
20250120,201400,4232281375,3835,3835,3835,3835,0
|
|
20250120,201300,4232281375,3835,3835,3835,3835,0
|
|
20250120,201200,4232281375,3835,3835,3835,3835,0
|
|
20250120,201100,4232281375,3835,3835,3835,3835,0
|
|
20250120,201000,4232281375,3835,3835,3835,3835,0
|
|
20250120,200900,4232281375,3835,3835,3835,3835,0
|
|
20250120,200800,4232281375,3835,3835,3835,3835,0
|
|
20250120,200700,4232281375,3835,3835,3835,3835,0
|
|
20250120,200600,4232281375,3835,3835,3835,3835,0
|
|
20250120,200500,4232281375,3835,3835,3835,3835,12411
|
|
20250120,200400,4232281375,3835,3835,3835,3835,0
|
|
20250120,200300,4232281375,3835,3835,3835,3835,0
|
|
20250120,200200,4232281375,3835,3835,3835,3835,0
|
|
20250120,200100,4232281375,3835,3835,3835,3835,0
|
|
20250120,200000,4232281375,3835,3835,3835,3835,0
|
|
20250120,195900,4232281375,3835,3835,3835,3835,0
|
|
20250120,195800,4232281375,3835,3835,3835,3835,0
|
|
20250120,195700,4232281375,3835,3835,3835,3835,0
|
|
20250120,195600,4232281375,3835,3835,3835,3835,0
|
|
20250120,195500,4232281375,3835,3835,3835,3835,0
|
|
20250120,195400,4232281375,3835,3835,3835,3835,0
|
|
20250120,195300,4232281375,3835,3835,3835,3835,0
|
|
20250120,195200,4232281375,3835,3835,3835,3835,0
|
|
20250120,195100,4232281375,3835,3835,3835,3835,0
|
|
20250120,195000,4232281375,3835,3835,3835,3835,0
|
|
20250120,194900,4232281375,3835,3835,3835,3835,0
|
|
20250120,194800,4232281375,3835,3835,3835,3835,0
|
|
20250120,194700,4232281375,3835,3835,3835,3835,0
|
|
20250120,194600,4232281375,3835,3835,3835,3835,0
|
|
20250120,194500,4232281375,3835,3835,3835,3835,0
|
|
20250120,194400,4232281375,3835,3835,3835,3835,0
|
|
20250120,194300,4232281375,3835,3835,3835,3835,0
|
|
20250120,194200,4232281375,3835,3835,3835,3835,0
|
|
20250120,194100,4232281375,3835,3835,3835,3835,0
|
|
20250120,194000,4232281375,3835,3835,3835,3835,0
|
|
20250120,193900,4232281375,3835,3835,3835,3835,0
|
|
20250120,193800,4232281375,3835,3835,3835,3835,0
|
|
20250120,193700,4232281375,3835,3835,3835,3835,0
|
|
20250120,193600,4232281375,3835,3835,3835,3835,0
|
|
20250120,193500,4232281375,3835,3835,3835,3835,12411
|
|
20250120,193400,4232281375,3835,3835,3835,3835,0
|
|
20250120,193300,4232281375,3835,3835,3835,3835,0
|
|
20250120,193200,4232281375,3835,3835,3835,3835,0
|
|
20250120,193100,4232281375,3835,3835,3835,3835,0
|
|
20250120,193000,4232281375,3835,3835,3835,3835,0
|
|
20250120,192900,4232281375,3835,3835,3835,3835,0
|
|
20250120,192800,4232281375,3835,3835,3835,3835,0
|
|
20250120,192700,4232281375,3835,3835,3835,3835,0
|
|
20250120,192600,4232281375,3835,3835,3835,3835,0
|
|
20250120,192500,4232281375,3835,3835,3835,3835,0
|
|
20250120,192400,4232281375,3835,3835,3835,3835,0
|
|
20250120,192300,4232281375,3835,3835,3835,3835,0
|
|
20250120,192200,4232281375,3835,3835,3835,3835,0
|
|
20250120,192100,4232281375,3835,3835,3835,3835,0
|
|
20250120,192000,4232281375,3835,3835,3835,3835,0
|
|
20250120,191900,4232281375,3835,3835,3835,3835,0
|
|
20250120,191800,4232281375,3835,3835,3835,3835,0
|
|
20250120,191700,4232281375,3835,3835,3835,3835,0
|
|
20250120,191600,4232281375,3835,3835,3835,3835,0
|
|
20250120,191500,4232281375,3835,3835,3835,3835,0
|
|
20250120,191400,4232281375,3835,3835,3835,3835,0
|
|
20250120,191300,4232281375,3835,3835,3835,3835,0
|
|
20250120,191200,4232281375,3835,3835,3835,3835,0
|
|
20250120,191100,4232281375,3835,3835,3835,3835,0
|
|
20250120,191000,4232281375,3835,3835,3835,3835,0
|
|
20250120,190900,4232281375,3835,3835,3835,3835,0
|
|
20250120,190800,4232281375,3835,3835,3835,3835,0
|
|
20250120,190700,4232281375,3835,3835,3835,3835,0
|
|
20250120,190600,4232281375,3835,3835,3835,3835,0
|
|
20250120,190500,4232281375,3835,3835,3835,3835,12411
|
|
20250120,190400,4232281375,3835,3835,3835,3835,0
|
|
20250120,190300,4232281375,3835,3835,3835,3835,0
|
|
20250120,190200,4232281375,3835,3835,3835,3835,0
|
|
20250120,190100,4232281375,3835,3835,3835,3835,0
|
|
20250120,190000,4232281375,3835,3835,3835,3835,0
|
|
20250120,185900,4232281375,3835,3835,3835,3835,0
|
|
20250120,185800,4232281375,3835,3835,3835,3835,0
|
|
20250120,185700,4232281375,3835,3835,3835,3835,0
|
|
20250120,185600,4232281375,3835,3835,3835,3835,0
|
|
20250120,185500,4232281375,3835,3835,3835,3835,0
|
|
20250120,185400,4232281375,3835,3835,3835,3835,0
|
|
20250120,185300,4232281375,3835,3835,3835,3835,0
|
|
20250120,185200,4232281375,3835,3835,3835,3835,0
|
|
20250120,185100,4232281375,3835,3835,3835,3835,0
|
|
20250120,185000,4232281375,3835,3835,3835,3835,0
|
|
20250120,184900,4232281375,3835,3835,3835,3835,0
|
|
20250120,184800,4232281375,3835,3835,3835,3835,0
|
|
20250120,184700,4232281375,3835,3835,3835,3835,0
|
|
20250120,184600,4232281375,3835,3835,3835,3835,0
|
|
20250120,184500,4232281375,3835,3835,3835,3835,0
|
|
20250120,184400,4232281375,3835,3835,3835,3835,0
|
|
20250120,184300,4232281375,3835,3835,3835,3835,0
|
|
20250120,184200,4232281375,3835,3835,3835,3835,0
|
|
20250120,184100,4232281375,3835,3835,3835,3835,0
|
|
20250120,184000,4232281375,3835,3835,3835,3835,0
|
|
20250120,183900,4232281375,3835,3835,3835,3835,0
|
|
20250120,183800,4232281375,3835,3835,3835,3835,0
|
|
20250120,183700,4232281375,3835,3835,3835,3835,0
|
|
20250120,183600,4232281375,3835,3835,3835,3835,0
|
|
20250120,183500,4232281375,3835,3835,3835,3835,12411
|
|
20250120,183400,4232281375,3835,3835,3835,3835,0
|
|
20250120,183300,4232281375,3835,3835,3835,3835,0
|
|
20250120,183200,4232281375,3835,3835,3835,3835,0
|
|
20250120,183100,4232281375,3835,3835,3835,3835,0
|
|
20250120,183000,4232281375,3835,3835,3835,3835,0
|
|
20250120,182900,4232281375,3835,3835,3835,3835,0
|
|
20250120,182800,4232281375,3835,3835,3835,3835,0
|
|
20250120,182700,4232281375,3835,3835,3835,3835,0
|
|
20250120,182600,4232281375,3835,3835,3835,3835,0
|
|
20250120,182500,4232281375,3835,3835,3835,3835,0
|
|
20250120,182400,4232281375,3835,3835,3835,3835,0
|
|
20250120,182300,4232281375,3835,3835,3835,3835,0
|
|
20250120,182200,4232281375,3835,3835,3835,3835,0
|
|
20250120,182100,4232281375,3835,3835,3835,3835,0
|
|
20250120,182000,4232281375,3835,3835,3835,3835,0
|
|
20250120,181900,4232281375,3835,3835,3835,3835,0
|
|
20250120,181800,4232281375,3835,3835,3835,3835,0
|
|
20250120,181700,4232281375,3835,3835,3835,3835,0
|
|
20250120,181600,4232281375,3835,3835,3835,3835,0
|
|
20250120,181500,4232281375,3835,3835,3835,3835,0
|
|
20250120,181400,4232281375,3835,3835,3835,3835,0
|
|
20250120,181300,4232281375,3835,3835,3835,3835,0
|
|
20250120,181200,4232281375,3835,3835,3835,3835,0
|
|
20250120,181100,4232281375,3835,3835,3835,3835,0
|
|
20250120,181000,4232281375,3835,3835,3835,3835,0
|
|
20250120,180900,4232281375,3835,3835,3835,3835,0
|
|
20250120,180800,4232281375,3835,3835,3835,3835,0
|
|
20250120,180700,4232281375,3835,3835,3835,3835,0
|
|
20250120,180600,4232281375,3835,3835,3835,3835,0
|
|
20250120,180500,4232281375,3835,3835,3835,3835,12411
|
|
20250120,180400,4232281375,3835,3835,3835,3835,0
|
|
20250120,180300,4232281375,3835,3835,3835,3835,0
|
|
20250120,180200,4232281375,3835,3835,3835,3835,0
|
|
20250120,180100,4232281375,3835,3835,3835,3835,0
|
|
20250120,180000,4232281375,3835,3835,3835,3835,0
|
|
20250120,175900,4232281375,3835,3835,3835,3835,0
|
|
20250120,175800,4232281375,3835,3835,3835,3835,0
|
|
20250120,175700,4232281375,3835,3835,3835,3835,0
|
|
20250120,175600,4232281375,3835,3835,3835,3835,0
|
|
20250120,175500,4232281375,3835,3835,3835,3835,0
|
|
20250120,175400,4232281375,3835,3835,3835,3835,0
|
|
20250120,175300,4232281375,3835,3835,3835,3835,0
|
|
20250120,175200,4232281375,3835,3835,3835,3835,0
|
|
20250120,175100,4232281375,3835,3835,3835,3835,0
|
|
20250120,175000,4232281375,3835,3835,3835,3835,0
|
|
20250120,174900,4232281375,3835,3835,3835,3835,0
|
|
20250120,174800,4232281375,3835,3835,3835,3835,0
|
|
20250120,174700,4232281375,3835,3835,3835,3835,0
|
|
20250120,174600,4232281375,3835,3835,3835,3835,0
|
|
20250120,174500,4232281375,3835,3835,3835,3835,0
|
|
20250120,174400,4232281375,3835,3835,3835,3835,0
|
|
20250120,174300,4232281375,3835,3835,3835,3835,0
|
|
20250120,174200,4232281375,3835,3835,3835,3835,0
|
|
20250120,174100,4232281375,3835,3835,3835,3835,0
|
|
20250120,174000,4232281375,3835,3835,3835,3835,0
|
|
20250120,173900,4232281375,3835,3835,3835,3835,0
|
|
20250120,173800,4232281375,3835,3835,3835,3835,0
|
|
20250120,173700,4232281375,3835,3835,3835,3835,0
|
|
20250120,173600,4232281375,3835,3835,3835,3835,0
|
|
20250120,173500,4232281375,3835,3835,3835,3835,12411
|
|
20250120,173400,4232281375,3835,3835,3835,3835,0
|
|
20250120,173300,4232281375,3835,3835,3835,3835,0
|
|
20250120,173200,4232281375,3835,3835,3835,3835,0
|
|
20250120,173100,4232281375,3835,3835,3835,3835,0
|
|
20250120,173000,4232281375,3835,3835,3835,3835,0
|
|
20250120,172900,4232281375,3835,3835,3835,3835,0
|
|
20250120,172800,4232281375,3835,3835,3835,3835,0
|
|
20250120,172700,4232281375,3835,3835,3835,3835,0
|
|
20250120,172600,4232281375,3835,3835,3835,3835,0
|
|
20250120,172500,4232281375,3835,3835,3835,3835,0
|
|
20250120,172400,4232281375,3835,3835,3835,3835,0
|
|
20250120,172300,4232281375,3835,3835,3835,3835,0
|
|
20250120,172200,4232281375,3835,3835,3835,3835,0
|
|
20250120,172100,4232281375,3835,3835,3835,3835,0
|
|
20250120,172000,4232281375,3835,3835,3835,3835,0
|
|
20250120,171900,4232281375,3835,3835,3835,3835,0
|
|
20250120,171800,4232281375,3835,3835,3835,3835,0
|
|
20250120,171700,4232281375,3835,3835,3835,3835,0
|
|
20250120,171600,4232281375,3835,3835,3835,3835,0
|
|
20250120,171500,4232281375,3835,3835,3835,3835,0
|
|
20250120,171400,4232281375,3835,3835,3835,3835,0
|
|
20250120,171300,4232281375,3835,3835,3835,3835,0
|
|
20250120,171200,4232281375,3835,3835,3835,3835,0
|
|
20250120,171100,4232281375,3835,3835,3835,3835,0
|
|
20250120,171000,4232281375,3835,3835,3835,3835,0
|
|
20250120,170900,4232281375,3835,3835,3835,3835,0
|
|
20250120,170800,4232281375,3835,3835,3835,3835,0
|
|
20250120,170700,4232281375,3835,3835,3835,3835,0
|
|
20250120,170600,4232281375,3835,3835,3835,3835,0
|
|
20250120,170500,4232281375,3835,3835,3835,3835,12411
|
|
20250120,170400,4232281375,3835,3835,3835,3835,0
|
|
20250120,170300,4232281375,3835,3835,3835,3835,0
|
|
20250120,170200,4232281375,3835,3835,3835,3835,0
|
|
20250120,170100,4232281375,3835,3835,3835,3835,0
|
|
20250120,170000,4232281375,3835,3835,3835,3835,0
|
|
20250120,165900,4232281375,3835,3835,3835,3835,0
|
|
20250120,165800,4232281375,3835,3835,3835,3835,0
|
|
20250120,165700,4232281375,3835,3835,3835,3835,0
|
|
20250120,165600,4232281375,3835,3835,3835,3835,0
|
|
20250120,165500,4232281375,3835,3835,3835,3835,0
|
|
20250120,165400,4232281375,3835,3835,3835,3835,0
|
|
20250120,165300,4232281375,3835,3835,3835,3835,0
|
|
20250120,165200,4232281375,3835,3835,3835,3835,0
|
|
20250120,165100,4232281375,3835,3835,3835,3835,0
|
|
20250120,165000,4232281375,3835,3835,3835,3835,0
|
|
20250120,164900,4232281375,3835,3835,3835,3835,0
|
|
20250120,164800,4232281375,3835,3835,3835,3835,0
|
|
20250120,164700,4232281375,3835,3835,3835,3835,0
|
|
20250120,164600,4232281375,3835,3835,3835,3835,0
|
|
20250120,164500,4232281375,3835,3835,3835,3835,0
|
|
20250120,164400,4232281375,3835,3835,3835,3835,0
|
|
20250120,164300,4232281375,3835,3835,3835,3835,0
|
|
20250120,164200,4232281375,3835,3835,3835,3835,0
|
|
20250120,164100,4232281375,3835,3835,3835,3835,0
|
|
20250120,164000,4232281375,3835,3835,3835,3835,0
|
|
20250120,163900,4232281375,3835,3835,3835,3835,0
|
|
20250120,163800,4232281375,3835,3835,3835,3835,0
|
|
20250120,163700,4232281375,3835,3835,3835,3835,0
|
|
20250120,163600,4232281375,3835,3835,3835,3835,0
|
|
20250120,163500,4232281375,3835,3835,3835,3835,12411
|
|
20250120,163400,4232281375,3835,3835,3835,3835,0
|
|
20250120,163300,4232281375,3835,3835,3835,3835,0
|
|
20250120,163200,4232281375,3835,3835,3835,3835,0
|
|
20250120,163100,4232281375,3835,3835,3835,3835,0
|
|
20250120,163000,4232281375,3835,3835,3835,3835,0
|
|
20250120,162900,4232281375,3835,3835,3835,3835,0
|
|
20250120,162800,4232281375,3835,3835,3835,3835,0
|
|
20250120,162700,4232281375,3835,3835,3835,3835,0
|
|
20250120,162600,4232281375,3835,3835,3835,3835,0
|
|
20250120,162500,4232281375,3835,3835,3835,3835,0
|
|
20250120,162400,4232281375,3835,3835,3835,3835,0
|
|
20250120,162300,4232281375,3835,3835,3835,3835,0
|
|
20250120,162200,4232281375,3835,3835,3835,3835,0
|
|
20250120,162100,4232281375,3835,3835,3835,3835,0
|
|
20250120,162000,4232281375,3835,3835,3835,3835,0
|
|
20250120,161900,4232281375,3835,3835,3835,3835,0
|
|
20250120,161800,4232281375,3835,3835,3835,3835,0
|
|
20250120,161700,4232281375,3835,3835,3835,3835,0
|
|
20250120,161600,4232281375,3835,3835,3835,3835,0
|
|
20250120,161500,4232281375,3835,3835,3835,3835,0
|
|
20250120,161400,4232281375,3835,3835,3835,3835,0
|
|
20250120,161300,4232281375,3835,3835,3835,3835,0
|
|
20250120,161200,4232281375,3835,3835,3835,3835,0
|
|
20250120,161100,4232281375,3835,3835,3835,3835,0
|
|
20250120,161000,4232281375,3835,3835,3835,3835,0
|
|
20250120,160900,4232281375,3835,3835,3835,3835,0
|
|
20250120,160800,4232281375,3835,3835,3835,3835,0
|
|
20250120,160700,4232281375,3835,3835,3835,3835,0
|
|
20250120,160600,4232281375,3835,3835,3835,3835,0
|
|
20250120,160500,4232281375,3835,3835,3835,3835,12411
|
|
20250120,160400,4232281375,3835,3835,3835,3835,0
|
|
20250120,160300,4232281375,3835,3835,3835,3835,0
|
|
20250120,160200,4232281375,3835,3835,3835,3835,0
|
|
20250120,160100,4232281375,3835,3835,3835,3835,0
|
|
20250120,160000,4232281375,3835,3835,3835,3835,0
|
|
20250120,155900,4232281375,3835,3835,3835,3835,0
|
|
20250120,155800,4232281375,3835,3835,3835,3835,0
|
|
20250120,155700,4232281375,3835,3835,3835,3835,0
|
|
20250120,155600,4232281375,3835,3835,3835,3835,0
|
|
20250120,155500,4232281375,3835,3835,3835,3835,0
|
|
20250120,155400,4232281375,3835,3835,3835,3835,0
|
|
20250120,155300,4232281375,3835,3835,3835,3835,0
|
|
20250120,155200,4232281375,3835,3835,3835,3835,0
|
|
20250120,155100,4232281375,3835,3835,3835,3835,0
|
|
20250120,155000,4232281375,3835,3835,3835,3835,0
|
|
20250120,154900,4232281375,3835,3835,3835,3835,0
|
|
20250120,154800,4232281375,3835,3835,3835,3835,0
|
|
20250120,154700,4232281375,3835,3835,3835,3835,0
|
|
20250120,154600,4232281375,3835,3835,3835,3835,0
|
|
20250120,154500,4232281375,3835,3835,3835,3835,0
|
|
20250120,154400,4232281375,3835,3835,3835,3835,0
|
|
20250120,154300,4232281375,3835,3835,3835,3835,0
|
|
20250120,154200,4232281375,3835,3835,3835,3835,0
|
|
20250120,154100,4232281375,3835,3835,3835,3835,0
|
|
20250120,154000,4232281375,3835,3835,3835,3835,0
|
|
20250120,153900,4232281375,3835,3835,3835,3835,0
|
|
20250120,153800,4232281375,3835,3835,3835,3835,0
|
|
20250120,153700,4232281375,3835,3835,3835,3835,0
|
|
20250120,153600,4232281375,3835,3835,3835,3835,0
|
|
20250120,153500,4232281375,3835,3835,3835,3835,12411
|
|
20250120,153400,4232281375,3835,3835,3835,3835,0
|
|
20250120,153300,4232281375,3835,3835,3835,3835,0
|
|
20250120,153200,4232281375,3835,3835,3835,3835,0
|
|
20250120,153100,4232281375,3835,3835,3835,3835,0
|
|
20250120,153000,4232281375,3835,3835,3835,3835,12411
|
|
20250120,152900,4184685190,3855,3855,3855,3855,0
|
|
20250120,152800,4184685190,3855,3855,3855,3855,0
|
|
20250120,152700,4184685190,3855,3855,3855,3855,0
|
|
20250120,152600,4184685190,3855,3855,3855,3855,0
|
|
20250120,152500,4184685190,3855,3855,3855,3855,0
|
|
20250120,152400,4184685190,3855,3855,3855,3855,0
|
|
20250120,152300,4184685190,3855,3855,3855,3855,0
|
|
20250120,152200,4184685190,3855,3855,3855,3855,0
|
|
20250120,152100,4184685190,3855,3855,3855,3855,0
|
|
20250120,152000,4184685190,3855,3855,3855,3855,0
|
|
20250120,151900,4184685190,3855,3860,3860,3850,1513
|
|
20250120,151800,4178846225,3845,3865,3870,3845,5974
|
|
20250120,151700,4155812010,3865,3870,3875,3865,1121
|
|
20250120,151600,4151473760,3870,3875,3880,3865,870
|
|
20250120,151500,4148109460,3875,3865,3880,3865,722
|
|
20250120,151400,4145316560,3875,3865,3875,3860,2668
|
|
20250120,151300,4134983275,3865,3850,3865,3850,154
|
|
20250120,151200,4134388965,3850,3865,3870,3850,2466
|
|
20250120,151100,4124888105,3860,3865,3870,3860,677
|
|
20250120,151000,4122272460,3865,3860,3865,3860,1246
|
|
20250120,150900,4117459510,3860,3840,3860,3840,20941
|
|
20250120,150800,4036865380,3830,3840,3840,3830,1787
|
|
20250120,150700,4030003820,3840,3845,3845,3825,13224
|
|
20250120,150600,3979336480,3845,3845,3845,3835,4445
|
|
20250120,150500,3962264955,3845,3850,3850,3835,2853
|
|
20250120,150400,3951311075,3850,3850,3850,3845,3163
|
|
20250120,150300,3939135025,3850,3850,3850,3850,1172
|
|
20250120,150200,3934622825,3850,3850,3850,3845,1284
|
|
20250120,150100,3929679775,3855,3850,3860,3830,10467
|
|
20250120,150000,3889501200,3855,3860,3860,3855,1217
|
|
20250120,145900,3884807215,3860,3860,3865,3860,157
|
|
20250120,145800,3884201180,3855,3855,3865,3855,913
|
|
20250120,145700,3880677220,3855,3860,3860,3855,571
|
|
20250120,145600,3878474360,3860,3860,3860,3860,315
|
|
20250120,145500,3877258460,3860,3865,3865,3855,376
|
|
20250120,145400,3875807875,3860,3860,3870,3860,3128
|
|
20250120,145300,3863732585,3860,3855,3870,3855,514
|
|
20250120,145200,3861745205,3860,3860,3870,3855,1434
|
|
20250120,145100,3856215745,3870,3865,3870,3860,236
|
|
20250120,145000,3855303745,3865,3860,3870,3860,157
|
|
20250120,144900,3854696605,3865,3870,3875,3855,1290
|
|
20250120,144800,3849721245,3860,3855,3860,3855,1510
|
|
20250120,144700,3843896500,3855,3855,3855,3850,456
|
|
20250120,144600,3842139880,3855,3850,3860,3845,3192
|
|
20250120,144500,3829862660,3860,3860,3860,3845,723
|
|
20250120,144400,3827073410,3850,3870,3870,3850,11591
|
|
20250120,144300,3782428935,3860,3860,3870,3860,217
|
|
20250120,144200,3781589995,3880,3870,3880,3855,7562
|
|
20250120,144100,3752386165,3870,3895,3895,3870,2366
|
|
20250120,144000,3743224025,3895,3890,3895,3870,8508
|
|
20250120,143900,3710227870,3910,3910,3910,3910,83
|
|
20250120,143800,3709903340,3910,3910,3910,3910,103
|
|
20250120,143700,3709500610,3915,3910,3915,3910,1316
|
|
20250120,143600,3704355035,3910,3885,3910,3880,907
|
|
20250120,143500,3700832055,3910,3880,3910,3880,784
|
|
20250120,143400,3697787615,3910,3910,3910,3885,316
|
|
20250120,143300,3696557530,3895,3905,3910,3875,44485
|
|
20250120,143200,3523557475,3925,3910,3925,3910,505
|
|
20250120,143100,3521582850,3925,3925,3925,3925,83
|
|
20250120,143000,3521257075,3925,3910,3925,3905,808
|
|
20250120,142900,3518097650,3920,3910,3925,3910,2128
|
|
20250120,142800,3509775475,3925,3925,3925,3925,83
|
|
20250120,142700,3509449700,3925,3925,3925,3925,123
|
|
20250120,142600,3508966925,3910,3910,3910,3910,1403
|
|
20250120,142500,3503481195,3910,3930,3930,3910,1828
|
|
20250120,142400,3496321250,3930,3930,3930,3915,409
|
|
20250120,142300,3494717125,3920,3930,3930,3920,120
|
|
20250120,142200,3494245895,3920,3915,3930,3915,781
|
|
20250120,142100,3491184545,3920,3950,3950,3920,1866
|
|
20250120,142000,3483843550,3950,3950,3950,3950,83
|
|
20250120,141900,3483515700,3930,3950,3950,3930,95
|
|
20250120,141800,3483140690,3950,3950,3950,3950,83
|
|
20250120,141700,3482812840,3945,3945,3950,3945,783
|
|
20250120,141600,3479723860,3930,3930,3945,3920,3255
|
|
20250120,141500,3466944325,3950,3950,3950,3935,353
|
|
20250120,141400,3465553445,3955,3955,3955,3955,2620
|
|
20250120,141300,3455191345,3960,3960,3960,3960,83
|
|
20250120,141200,3454862665,3960,3955,3960,3955,88
|
|
20250120,141100,3454514490,3955,3960,3960,3955,195
|
|
20250120,141000,3453742550,3960,3955,3960,3955,2137
|
|
20250120,140900,3445289935,3960,3955,3960,3955,446
|
|
20250120,140800,3443523975,3960,3945,3960,3945,14666
|
|
20250120,140700,3385538640,3945,3935,3945,3935,4402
|
|
20250120,140600,3368199110,3935,3935,3935,3930,624
|
|
20250120,140500,3365746170,3935,3930,3935,3930,213
|
|
20250120,140400,3364908165,3925,3930,3935,3925,901
|
|
20250120,140300,3361367430,3935,3935,3935,3930,734
|
|
20250120,140200,3358480140,3935,3925,3935,3925,348
|
|
20250120,140100,3357113410,3920,3920,3925,3920,1784
|
|
20250120,140000,3350119715,3925,3925,3925,3925,583
|
|
20250120,135900,3347831440,3920,3920,3920,3920,138
|
|
20250120,135800,3347290480,3925,3930,3935,3925,377
|
|
20250120,135700,3345809540,3930,3930,3930,3930,97
|
|
20250120,135600,3345428330,3930,3930,3930,3930,144
|
|
20250120,135500,3344862410,3930,3920,3930,3920,201
|
|
20250120,135400,3344073480,3930,3930,3930,3930,152
|
|
20250120,135300,3343476120,3930,3930,3930,3930,100
|
|
20250120,135200,3343083120,3930,3930,3930,3930,113
|
|
20250120,135100,3342639030,3930,3930,3930,3925,153
|
|
20250120,135000,3342038040,3935,3935,3935,3935,86
|
|
20250120,134900,3341699630,3930,3935,3935,3930,593
|
|
20250120,134800,3339366225,3935,3915,3935,3915,518
|
|
20250120,134700,3337337895,3935,3925,3935,3915,9050
|
|
20250120,134600,3301803660,3925,3925,3925,3925,356
|
|
20250120,134500,3300406360,3925,3925,3925,3925,88
|
|
20250120,134400,3300060960,3915,3920,3920,3915,1285
|
|
20250120,134300,3295028635,3925,3925,3925,3925,83
|
|
20250120,134200,3294702860,3915,3915,3915,3910,2240
|
|
20250120,134100,3285940760,3930,3930,3930,3910,2495
|
|
20250120,134000,3276177795,3930,3925,3930,3925,96
|
|
20250120,133900,3275800580,3930,3925,3930,3925,111
|
|
20250120,133800,3275364490,3925,3915,3925,3915,1229
|
|
20250120,133700,3270545970,3915,3915,3915,3915,660
|
|
20250120,133600,3267962070,3915,3915,3915,3915,103
|
|
20250120,133500,3267558825,3915,3915,3915,3910,245
|
|
20250120,133400,3266599750,3915,3915,3915,3915,588
|
|
20250120,133300,3264297730,3915,3920,3920,3915,371
|
|
20250120,133200,3262844850,3920,3910,3920,3910,468
|
|
20250120,133100,3261012940,3915,3915,3915,3915,100
|
|
20250120,133000,3260621440,3920,3920,3920,3920,83
|
|
20250120,132900,3260296080,3920,3920,3920,3920,171
|
|
20250120,132800,3259625760,3910,3920,3920,3910,134
|
|
20250120,132700,3259100990,3910,3915,3915,3910,1141
|
|
20250120,132600,3254639265,3915,3920,3920,3915,1299
|
|
20250120,132500,3249551180,3920,3915,3920,3915,605
|
|
20250120,132400,3247182190,3915,3915,3915,3915,183
|
|
20250120,132300,3246465745,3915,3915,3915,3915,185
|
|
20250120,132200,3245741470,3915,3920,3920,3915,293
|
|
20250120,132100,3244593460,3920,3920,3920,3920,83
|
|
20250120,132000,3244268100,3910,3910,3910,3910,8
|
|
20250120,131900,3244236820,3920,3920,3920,3920,261
|
|
20250120,131800,3243213700,3920,3920,3920,3905,385
|
|
20250120,131700,3241706030,3920,3905,3920,3905,94
|
|
20250120,131600,3241337565,3905,3925,3925,3905,1030
|
|
20250120,131500,3237313695,3905,3915,3915,3905,3177
|
|
20250120,131400,3224907125,3925,3920,3925,3920,442
|
|
20250120,131300,3223174070,3920,3920,3930,3920,363
|
|
20250120,131200,3221751100,3930,3925,3930,3925,794
|
|
20250120,131100,3218634230,3925,3925,3925,3925,4087
|
|
20250120,131000,3202592755,3925,3925,3925,3925,83
|
|
20250120,130900,3202266980,3925,3910,3925,3910,5150
|
|
20250120,130800,3182090275,3910,3910,3910,3910,85
|
|
20250120,130700,3181757925,3910,3910,3910,3910,442
|
|
20250120,130600,3180029705,3910,3910,3910,3910,83
|
|
20250120,130500,3179705175,3910,3905,3910,3905,1954
|
|
20250120,130400,3172066900,3900,3900,3900,3900,5
|
|
20250120,130300,3172047400,3910,3910,3910,3910,86
|
|
20250120,130200,3171711140,3910,3910,3910,3910,83
|
|
20250120,130100,3171386610,3910,3905,3910,3905,9588
|
|
20250120,130000,3133945055,3905,3905,3905,3905,235
|
|
20250120,125900,3133027380,3905,3905,3905,3905,219
|
|
20250120,125800,3132172185,3890,3910,3910,3890,5010
|
|
20250120,125700,3112663435,3910,3910,3910,3900,5283
|
|
20250120,125600,3092053140,3910,3910,3910,3910,93
|
|
20250120,125500,3091689510,3910,3910,3910,3910,84
|
|
20250120,125400,3091361070,3910,3910,3910,3910,83
|
|
20250120,125300,3091036540,3910,3910,3910,3910,168
|
|
20250120,125200,3090379660,3910,3910,3910,3910,83
|
|
20250120,125100,3090055130,3905,3910,3910,3905,136
|
|
20250120,125000,3089523385,3910,3910,3910,3910,83
|
|
20250120,124900,3089198855,3900,3900,3910,3900,429
|
|
20250120,124800,3087524925,3910,3910,3910,3910,85
|
|
20250120,124700,3087192575,3910,3900,3910,3900,9
|
|
20250120,124600,3087157465,3910,3895,3910,3895,170
|
|
20250120,124500,3086494070,3900,3915,3915,3900,1285
|
|
20250120,124400,3081478505,3915,3900,3915,3900,84
|
|
20250120,124300,3081149660,3895,3915,3915,3895,726
|
|
20250120,124200,3078320230,3895,3910,3910,3895,3550
|
|
20250120,124100,3064468500,3915,3915,3915,3915,83
|
|
20250120,124000,3064143555,3915,3915,3915,3915,84
|
|
20250120,123900,3063814695,3915,3915,3915,3915,83
|
|
20250120,123800,3063489750,3905,3905,3915,3905,1120
|
|
20250120,123700,3059115355,3910,3905,3915,3905,228
|
|
20250120,123600,3058223650,3905,3915,3915,3905,462
|
|
20250120,123500,3056419350,3920,3920,3920,3920,83
|
|
20250120,123400,3056093990,3905,3910,3925,3905,221
|
|
20250120,123300,3055229315,3925,3925,3925,3925,83
|
|
20250120,123200,3054903540,3920,3920,3920,3920,2586
|
|
20250120,123100,3044766420,3920,3920,3920,3920,5
|
|
20250120,123000,3044746820,3920,3920,3920,3920,84
|
|
20250120,122900,3044417540,3920,3920,3920,3920,177
|
|
20250120,122800,3043723700,3920,3920,3920,3920,185
|
|
20250120,122700,3042998500,3920,3900,3920,3900,179
|
|
20250120,122600,3042297240,3920,3920,3920,3920,235
|
|
20250120,122500,3041376040,3920,3920,3925,3920,1478
|
|
20250120,122400,3035578835,3925,3910,3925,3910,3083
|
|
20250120,122300,3023500580,3910,3920,3920,3890,1674
|
|
20250120,122200,3016980300,3920,3920,3920,3920,83
|
|
20250120,122100,3016654940,3920,3920,3920,3920,83
|
|
20250120,122000,3016329580,3920,3920,3920,3920,0
|
|
20250120,121900,3016329580,3920,3920,3920,3920,83
|
|
20250120,121800,3016004220,3925,3915,3925,3900,3797
|
|
20250120,121700,3001180505,3920,3915,3920,3915,4213
|
|
20250120,121600,2984671195,3915,3910,3915,3910,93
|
|
20250120,121500,2984307150,3910,3905,3910,3905,1070
|
|
20250120,121400,2980127250,3900,3900,3900,3900,3870
|
|
20250120,121300,2965034250,3900,3900,3900,3900,83
|
|
20250120,121200,2964710550,3905,3890,3905,3890,84
|
|
20250120,121100,2964383085,3890,3900,3905,3890,143
|
|
20250120,121000,2963825465,3905,3905,3905,3905,83
|
|
20250120,120900,2963501350,3890,3905,3905,3890,1846
|
|
20250120,120800,2956313350,3915,3915,3915,3915,83
|
|
20250120,120700,2955988405,3915,3910,3915,3900,390
|
|
20250120,120600,2954464810,3905,3910,3915,3905,113
|
|
20250120,120500,2954022775,3915,3910,3915,3910,83
|
|
20250120,120400,2953698080,3905,3915,3915,3905,318
|
|
20250120,120300,2952455360,3900,3900,3900,3900,1
|
|
20250120,120200,2952451460,3910,3920,3920,3905,261
|
|
20250120,120100,2951430770,3920,3920,3920,3920,83
|
|
20250120,120000,2951105410,3920,3920,3920,3920,153
|
|
20250120,115900,2950505650,3920,3895,3920,3895,84
|
|
20250120,115800,2950177525,3895,3895,3895,3895,4551
|
|
20250120,115700,2932451380,3895,3895,3895,3895,734
|
|
20250120,115600,2929592450,3895,3905,3920,3895,8629
|
|
20250120,115500,2895960140,3920,3920,3920,3920,684
|
|
20250120,115400,2893278860,3920,3900,3920,3900,5211
|
|
20250120,115300,2872954300,3900,3900,3900,3900,1293
|
|
20250120,115200,2867911600,3900,3900,3900,3900,1271
|
|
20250120,115100,2862954700,3920,3910,3920,3910,387
|
|
20250120,115000,2861441475,3910,3910,3910,3910,83
|
|
20250120,114900,2861116945,3910,3910,3910,3910,105
|
|
20250120,114800,2860706395,3910,3895,3910,3895,105
|
|
20250120,114700,2860296730,3890,3885,3890,3885,2077
|
|
20250120,114600,2852217205,3890,3880,3890,3880,90
|
|
20250120,114500,2851867415,3890,3875,3890,3875,379
|
|
20250120,114400,2850397555,3875,3875,3875,3875,1109
|
|
20250120,114300,2846100180,3875,3875,3890,3870,2221
|
|
20250120,114200,2837493960,3870,3890,3890,3870,1131
|
|
20250120,114100,2833114675,3870,3870,3870,3870,111
|
|
20250120,114000,2832685105,3890,3880,3890,3870,1161
|
|
20250120,113900,2828186200,3885,3880,3885,3875,7377
|
|
20250120,113800,2799588370,3885,3905,3905,3885,3848
|
|
20250120,113700,2784624280,3905,3905,3905,3905,83
|
|
20250120,113600,2784300165,3905,3905,3905,3905,0
|
|
20250120,113500,2784300165,3905,3900,3905,3890,7288
|
|
20250120,113400,2755920140,3910,3910,3910,3910,84
|
|
20250120,113300,2755591700,3910,3900,3910,3895,1250
|
|
20250120,113200,2750719205,3905,3905,3905,3895,684
|
|
20250120,113100,2748049160,3905,3905,3905,3900,1320
|
|
20250120,113000,2742900700,3905,3905,3905,3900,187
|
|
20250120,112900,2742171360,3905,3895,3905,3895,104
|
|
20250120,112800,2741765250,3895,3910,3910,3895,9410
|
|
20250120,112700,2705033300,3910,3920,3920,3910,108
|
|
20250120,112600,2704610140,3910,3920,3920,3910,130
|
|
20250120,112500,2704100960,3920,3915,3920,3915,5
|
|
20250120,112400,2704081365,3920,3920,3920,3920,929
|
|
20250120,112300,2700439685,3920,3925,3925,3910,226
|
|
20250120,112200,2699553605,3925,3915,3925,3910,629
|
|
20250120,112100,2697092820,3930,3925,3930,3915,248
|
|
20250120,112000,2696119195,3925,3925,3930,3920,123
|
|
20250120,111900,2695636055,3925,3925,3925,3925,501
|
|
20250120,111800,2693669630,3925,3925,3925,3925,95
|
|
20250120,111700,2693296755,3925,3925,3925,3925,93
|
|
20250120,111600,2692931730,3925,3920,3925,3920,223
|
|
20250120,111500,2692056980,3920,3905,3920,3905,4897
|
|
20250120,111400,2672898180,3900,3900,3900,3900,978
|
|
20250120,111300,2669083980,3900,3900,3900,3900,660
|
|
20250120,111200,2666509980,3900,3905,3905,3900,224
|
|
20250120,111100,2665635510,3905,3900,3905,3900,1114
|
|
20250120,111000,2661287840,3900,3905,3905,3900,604
|
|
20250120,110900,2658931820,3915,3915,3915,3915,116
|
|
20250120,110800,2658477680,3895,3900,3915,3895,4382
|
|
20250120,110700,2641378115,3910,3900,3910,3900,121
|
|
20250120,110600,2640905375,3910,3905,3910,3905,85
|
|
20250120,110500,2640573140,3905,3910,3910,3900,1126
|
|
20250120,110400,2636181165,3915,3915,3915,3915,96
|
|
20250120,110300,2635805325,3915,3915,3915,3915,0
|
|
20250120,110200,2635805325,3915,3915,3915,3915,284
|
|
20250120,110100,2634693465,3915,3915,3915,3915,84
|
|
20250120,110000,2634364605,3895,3915,3915,3895,164
|
|
20250120,105900,2633723695,3915,3910,3915,3910,178
|
|
20250120,105800,2633027490,3910,3910,3910,3910,86
|
|
20250120,105700,2632691230,3910,3890,3910,3890,207
|
|
20250120,105600,2631885860,3910,3900,3910,3900,184
|
|
20250120,105500,2631167420,3910,3910,3910,3890,3088
|
|
20250120,105400,2619153400,3895,3895,3910,3890,1014
|
|
20250120,105300,2615202675,3910,3910,3910,3910,84
|
|
20250120,105200,2614874235,3890,3895,3895,3890,2949
|
|
20250120,105100,2603388150,3895,3910,3910,3895,1368
|
|
20250120,105000,2598059165,3910,3905,3910,3905,144
|
|
20250120,104900,2597496375,3905,3905,3905,3905,134
|
|
20250120,104800,2596973105,3895,3920,3920,3895,199
|
|
20250120,104700,2596195710,3910,3890,3910,3890,250
|
|
20250120,104600,2595220730,3880,3880,3880,3880,1
|
|
20250120,104500,2595216850,3880,3870,3915,3865,2570
|
|
20250120,104400,2585268400,3870,3880,3885,3870,4532
|
|
20250120,104300,2567704905,3880,3885,3885,3875,5900
|
|
20250120,104200,2544835650,3890,3915,3915,3890,186
|
|
20250120,104100,2544109970,3915,3915,3915,3915,7
|
|
20250120,104000,2544082565,3885,3885,3920,3885,1993
|
|
20250120,103900,2536334120,3920,3930,3945,3900,6504
|
|
20250120,103800,2510899970,3950,3950,3950,3950,593
|
|
20250120,103700,2508557620,3955,3950,3955,3950,1150
|
|
20250120,103600,2504015115,3950,3935,3950,3935,105
|
|
20250120,103500,2503601865,3940,3950,3950,3940,21
|
|
20250120,103400,2503519025,3950,3950,3950,3945,92
|
|
20250120,103300,2503155635,3950,3950,3950,3950,84
|
|
20250120,103200,2502823835,3955,3920,3955,3920,3210
|
|
20250120,103100,2490140055,3935,3935,3935,3935,123
|
|
20250120,103000,2489656050,3910,3935,3935,3910,10523
|
|
20250120,102900,2448301730,3950,3920,3950,3910,815
|
|
20250120,102800,2445093260,3930,3925,3930,3925,84
|
|
20250120,102700,2444763230,3930,3930,3930,3860,17725
|
|
20250120,102600,2375653685,3955,3960,3960,3955,328
|
|
20250120,102500,2374355925,3960,3945,3960,3920,3387
|
|
20250120,102400,2361023355,3930,3930,3930,3930,100
|
|
20250120,102300,2360630355,3945,3945,3945,3945,86
|
|
20250120,102200,2360291085,3945,3940,3945,3940,224
|
|
20250120,102100,2359408520,3940,3940,3940,3935,851
|
|
20250120,102000,2356059410,3940,3940,3945,3940,216
|
|
20250120,101900,2355208290,3940,3930,3940,3930,2329
|
|
20250120,101800,2346046830,3930,3930,3930,3930,84
|
|
20250120,101700,2345716710,3935,3930,3935,3930,1085
|
|
20250120,101600,2341447240,3935,3925,3935,3925,1144
|
|
20250120,101500,2336955840,3915,3895,3920,3895,2260
|
|
20250120,101400,2328103445,3895,3910,3910,3895,356
|
|
20250120,101300,2326714785,3915,3910,3915,3895,1897
|
|
20250120,101200,2319301580,3920,3935,3935,3920,2700
|
|
20250120,101100,2308708075,3930,3950,3950,3930,3661
|
|
20250120,101000,2294308990,3965,3960,3965,3960,1170
|
|
20250120,100900,2289675365,3960,3945,3965,3945,5387
|
|
20250120,100800,2268375455,3945,3930,3950,3925,5487
|
|
20250120,100700,2246798715,3930,3905,3930,3900,3491
|
|
20250120,100600,2233121920,3905,3910,3910,3890,407
|
|
20250120,100500,2231532270,3910,3880,3910,3880,4301
|
|
20250120,100400,2214790940,3885,3885,3890,3875,2429
|
|
20250120,100300,2205366225,3875,3895,3900,3875,2973
|
|
20250120,100200,2193803150,3895,3855,3900,3850,46595
|
|
20250120,100100,2013238035,3855,3840,3860,3840,5847
|
|
20250120,100000,1990749100,3840,3830,3845,3825,5487
|
|
20250120,095900,1969717745,3830,3830,3830,3820,1569
|
|
20250120,095800,1963709390,3820,3815,3830,3815,7708
|
|
20250120,095700,1934258395,3815,3830,3830,3810,3586
|
|
20250120,095600,1920572645,3835,3850,3850,3815,28051
|
|
20250120,095500,1813340395,3845,3845,3850,3840,7014
|
|
20250120,095400,1786400245,3850,3855,3855,3850,3751
|
|
20250120,095300,1771958145,3855,3860,3860,3850,2814
|
|
20250120,095200,1761105600,3855,3835,3855,3835,2941
|
|
20250120,095100,1749794650,3835,3855,3855,3825,8312
|
|
20250120,095000,1717912220,3865,3870,3870,3840,9496
|
|
20250120,094900,1681410885,3865,3875,3875,3865,3228
|
|
20250120,094800,1668922360,3865,3875,3880,3845,11094
|
|
20250120,094700,1626124195,3880,3875,3880,3865,2737
|
|
20250120,094600,1615532405,3870,3870,3875,3870,5932
|
|
20250120,094500,1592572950,3870,3870,3880,3870,2166
|
|
20250120,094400,1584186935,3860,3870,3870,3860,3753
|
|
20250120,094300,1569692275,3865,3880,3880,3865,3841
|
|
20250120,094200,1554822760,3880,3895,3895,3880,1092
|
|
20250120,094100,1550581230,3895,3900,3900,3885,1371
|
|
20250120,094000,1545248800,3900,3900,3920,3880,19870
|
|
20250120,093900,1468013635,3875,3885,3895,3865,8779
|
|
20250120,093800,1433964270,3885,3895,3895,3885,1446
|
|
20250120,093700,1428341295,3900,3885,3900,3885,1705
|
|
20250120,093600,1421712990,3885,3895,3895,3885,4357
|
|
20250120,093500,1404770125,3895,3895,3900,3895,1334
|
|
20250120,093400,1399574180,3900,3870,3900,3860,12867
|
|
20250120,093300,1349757085,3875,3900,3910,3875,1841
|
|
20250120,093200,1342600475,3900,3930,3930,3900,6955
|
|
20250120,093100,1315381915,3930,3930,3935,3930,1718
|
|
20250120,093000,1308626900,3935,3925,3935,3920,1714
|
|
20250120,092900,1301896475,3930,3890,3930,3870,48891
|
|
20250120,092800,1111225460,3895,3900,3905,3890,20147
|
|
20250120,092700,1032665335,3905,3910,3915,3900,9616
|
|
20250120,092600,995131305,3910,3935,3935,3910,4752
|
|
20250120,092500,976494500,3940,3960,3965,3935,7591
|
|
20250120,092400,946533260,3965,3970,3970,3960,14024
|
|
20250120,092300,890935880,3975,3975,3975,3970,625
|
|
20250120,092200,888453555,3975,3975,3980,3970,7867
|
|
20250120,092100,857205800,3985,3980,3990,3975,2501
|
|
20250120,092000,847253540,3980,3985,3995,3980,2173
|
|
20250120,091900,838595750,3985,3985,3990,3980,1106
|
|
20250120,091800,834188815,3985,4005,4005,3980,7203
|
|
20250120,091700,805442320,4015,4010,4015,4000,6429
|
|
20250120,091600,779633500,4015,4025,4025,3995,6354
|
|
20250120,091500,754204475,4000,4015,4040,4000,6651
|
|
20250120,091400,727570720,4015,4040,4040,4015,3359
|
|
20250120,091300,714071115,4040,4000,4040,4000,3225
|
|
20250120,091200,701152190,3990,3995,4010,3990,12061
|
|
20250120,091100,652940295,4000,4010,4010,4000,14312
|
|
20250120,091000,595675635,4005,4005,4005,4000,3142
|
|
20250120,090900,583099995,4005,4020,4020,4000,6647
|
|
20250120,090800,556464635,4020,4045,4045,4020,4894
|
|
20250120,090700,536723995,4050,4055,4060,4015,7570
|
|
20250120,090600,506114185,4060,4065,4080,4045,9336
|
|
20250120,090500,468246270,4080,4115,4115,4060,14232
|
|
20250120,090400,410359670,4100,4080,4120,4080,25680
|
|
20250120,090300,304900465,4080,4045,4080,4020,19660
|
|
20250120,090200,225103295,4040,4020,4040,3985,17083
|
|
20250120,090100,156422005,4015,3975,4020,3970,9879
|
|
20250120,090000,116900815,3975,4055,4055,3970,28399
|