728 lines
36 KiB
CSV
728 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,210500,3156599275,3685,3685,3685,3685,8787
|
|
20250121,210400,3156599275,3685,3685,3685,3685,0
|
|
20250121,210300,3156599275,3685,3685,3685,3685,0
|
|
20250121,210200,3156599275,3685,3685,3685,3685,0
|
|
20250121,210100,3156599275,3685,3685,3685,3685,0
|
|
20250121,210000,3156599275,3685,3685,3685,3685,0
|
|
20250121,205900,3156599275,3685,3685,3685,3685,0
|
|
20250121,205800,3156599275,3685,3685,3685,3685,0
|
|
20250121,205700,3156599275,3685,3685,3685,3685,0
|
|
20250121,205600,3156599275,3685,3685,3685,3685,0
|
|
20250121,205500,3156599275,3685,3685,3685,3685,0
|
|
20250121,205400,3156599275,3685,3685,3685,3685,0
|
|
20250121,205300,3156599275,3685,3685,3685,3685,0
|
|
20250121,205200,3156599275,3685,3685,3685,3685,0
|
|
20250121,205100,3156599275,3685,3685,3685,3685,0
|
|
20250121,205000,3156599275,3685,3685,3685,3685,0
|
|
20250121,204900,3156599275,3685,3685,3685,3685,0
|
|
20250121,204800,3156599275,3685,3685,3685,3685,0
|
|
20250121,204700,3156599275,3685,3685,3685,3685,0
|
|
20250121,204600,3156599275,3685,3685,3685,3685,0
|
|
20250121,204500,3156599275,3685,3685,3685,3685,0
|
|
20250121,204400,3156599275,3685,3685,3685,3685,0
|
|
20250121,204300,3156599275,3685,3685,3685,3685,0
|
|
20250121,204200,3156599275,3685,3685,3685,3685,0
|
|
20250121,204100,3156599275,3685,3685,3685,3685,0
|
|
20250121,204000,3156599275,3685,3685,3685,3685,0
|
|
20250121,203900,3156599275,3685,3685,3685,3685,0
|
|
20250121,203800,3156599275,3685,3685,3685,3685,0
|
|
20250121,203700,3156599275,3685,3685,3685,3685,0
|
|
20250121,203600,3156599275,3685,3685,3685,3685,0
|
|
20250121,203500,3156599275,3685,3685,3685,3685,8787
|
|
20250121,203400,3156599275,3685,3685,3685,3685,0
|
|
20250121,203300,3156599275,3685,3685,3685,3685,0
|
|
20250121,203200,3156599275,3685,3685,3685,3685,0
|
|
20250121,203100,3156599275,3685,3685,3685,3685,0
|
|
20250121,203000,3156599275,3685,3685,3685,3685,0
|
|
20250121,202900,3156599275,3685,3685,3685,3685,0
|
|
20250121,202800,3156599275,3685,3685,3685,3685,0
|
|
20250121,202700,3156599275,3685,3685,3685,3685,0
|
|
20250121,202600,3156599275,3685,3685,3685,3685,0
|
|
20250121,202500,3156599275,3685,3685,3685,3685,0
|
|
20250121,202400,3156599275,3685,3685,3685,3685,0
|
|
20250121,202300,3156599275,3685,3685,3685,3685,0
|
|
20250121,202200,3156599275,3685,3685,3685,3685,0
|
|
20250121,202100,3156599275,3685,3685,3685,3685,0
|
|
20250121,202000,3156599275,3685,3685,3685,3685,0
|
|
20250121,201900,3156599275,3685,3685,3685,3685,0
|
|
20250121,201800,3156599275,3685,3685,3685,3685,0
|
|
20250121,201700,3156599275,3685,3685,3685,3685,0
|
|
20250121,201600,3156599275,3685,3685,3685,3685,0
|
|
20250121,201500,3156599275,3685,3685,3685,3685,0
|
|
20250121,201400,3156599275,3685,3685,3685,3685,0
|
|
20250121,201300,3156599275,3685,3685,3685,3685,0
|
|
20250121,201200,3156599275,3685,3685,3685,3685,0
|
|
20250121,201100,3156599275,3685,3685,3685,3685,0
|
|
20250121,201000,3156599275,3685,3685,3685,3685,0
|
|
20250121,200900,3156599275,3685,3685,3685,3685,0
|
|
20250121,200800,3156599275,3685,3685,3685,3685,0
|
|
20250121,200700,3156599275,3685,3685,3685,3685,0
|
|
20250121,200600,3156599275,3685,3685,3685,3685,0
|
|
20250121,200500,3156599275,3685,3685,3685,3685,8787
|
|
20250121,200400,3156599275,3685,3685,3685,3685,0
|
|
20250121,200300,3156599275,3685,3685,3685,3685,0
|
|
20250121,200200,3156599275,3685,3685,3685,3685,0
|
|
20250121,200100,3156599275,3685,3685,3685,3685,0
|
|
20250121,200000,3156599275,3685,3685,3685,3685,0
|
|
20250121,195900,3156599275,3685,3685,3685,3685,0
|
|
20250121,195800,3156599275,3685,3685,3685,3685,0
|
|
20250121,195700,3156599275,3685,3685,3685,3685,0
|
|
20250121,195600,3156599275,3685,3685,3685,3685,0
|
|
20250121,195500,3156599275,3685,3685,3685,3685,0
|
|
20250121,195400,3156599275,3685,3685,3685,3685,0
|
|
20250121,195300,3156599275,3685,3685,3685,3685,0
|
|
20250121,195200,3156599275,3685,3685,3685,3685,0
|
|
20250121,195100,3156599275,3685,3685,3685,3685,0
|
|
20250121,195000,3156599275,3685,3685,3685,3685,0
|
|
20250121,194900,3156599275,3685,3685,3685,3685,0
|
|
20250121,194800,3156599275,3685,3685,3685,3685,0
|
|
20250121,194700,3156599275,3685,3685,3685,3685,0
|
|
20250121,194600,3156599275,3685,3685,3685,3685,0
|
|
20250121,194500,3156599275,3685,3685,3685,3685,0
|
|
20250121,194400,3156599275,3685,3685,3685,3685,0
|
|
20250121,194300,3156599275,3685,3685,3685,3685,0
|
|
20250121,194200,3156599275,3685,3685,3685,3685,0
|
|
20250121,194100,3156599275,3685,3685,3685,3685,0
|
|
20250121,194000,3156599275,3685,3685,3685,3685,0
|
|
20250121,193900,3156599275,3685,3685,3685,3685,0
|
|
20250121,193800,3156599275,3685,3685,3685,3685,0
|
|
20250121,193700,3156599275,3685,3685,3685,3685,0
|
|
20250121,193600,3156599275,3685,3685,3685,3685,0
|
|
20250121,193500,3156599275,3685,3685,3685,3685,8787
|
|
20250121,193400,3156599275,3685,3685,3685,3685,0
|
|
20250121,193300,3156599275,3685,3685,3685,3685,0
|
|
20250121,193200,3156599275,3685,3685,3685,3685,0
|
|
20250121,193100,3156599275,3685,3685,3685,3685,0
|
|
20250121,193000,3156599275,3685,3685,3685,3685,0
|
|
20250121,192900,3156599275,3685,3685,3685,3685,0
|
|
20250121,192800,3156599275,3685,3685,3685,3685,0
|
|
20250121,192700,3156599275,3685,3685,3685,3685,0
|
|
20250121,192600,3156599275,3685,3685,3685,3685,0
|
|
20250121,192500,3156599275,3685,3685,3685,3685,0
|
|
20250121,192400,3156599275,3685,3685,3685,3685,0
|
|
20250121,192300,3156599275,3685,3685,3685,3685,0
|
|
20250121,192200,3156599275,3685,3685,3685,3685,0
|
|
20250121,192100,3156599275,3685,3685,3685,3685,0
|
|
20250121,192000,3156599275,3685,3685,3685,3685,0
|
|
20250121,191900,3156599275,3685,3685,3685,3685,0
|
|
20250121,191800,3156599275,3685,3685,3685,3685,0
|
|
20250121,191700,3156599275,3685,3685,3685,3685,0
|
|
20250121,191600,3156599275,3685,3685,3685,3685,0
|
|
20250121,191500,3156599275,3685,3685,3685,3685,0
|
|
20250121,191400,3156599275,3685,3685,3685,3685,0
|
|
20250121,191300,3156599275,3685,3685,3685,3685,0
|
|
20250121,191200,3156599275,3685,3685,3685,3685,0
|
|
20250121,191100,3156599275,3685,3685,3685,3685,0
|
|
20250121,191000,3156599275,3685,3685,3685,3685,0
|
|
20250121,190900,3156599275,3685,3685,3685,3685,0
|
|
20250121,190800,3156599275,3685,3685,3685,3685,0
|
|
20250121,190700,3156599275,3685,3685,3685,3685,0
|
|
20250121,190600,3156599275,3685,3685,3685,3685,0
|
|
20250121,190500,3156599275,3685,3685,3685,3685,8787
|
|
20250121,190400,3156599275,3685,3685,3685,3685,0
|
|
20250121,190300,3156599275,3685,3685,3685,3685,0
|
|
20250121,190200,3156599275,3685,3685,3685,3685,0
|
|
20250121,190100,3156599275,3685,3685,3685,3685,0
|
|
20250121,190000,3156599275,3685,3685,3685,3685,0
|
|
20250121,185900,3156599275,3685,3685,3685,3685,0
|
|
20250121,185800,3156599275,3685,3685,3685,3685,0
|
|
20250121,185700,3156599275,3685,3685,3685,3685,0
|
|
20250121,185600,3156599275,3685,3685,3685,3685,0
|
|
20250121,185500,3156599275,3685,3685,3685,3685,0
|
|
20250121,185400,3156599275,3685,3685,3685,3685,0
|
|
20250121,185300,3156599275,3685,3685,3685,3685,0
|
|
20250121,185200,3156599275,3685,3685,3685,3685,0
|
|
20250121,185100,3156599275,3685,3685,3685,3685,0
|
|
20250121,185000,3156599275,3685,3685,3685,3685,0
|
|
20250121,184900,3156599275,3685,3685,3685,3685,0
|
|
20250121,184800,3156599275,3685,3685,3685,3685,0
|
|
20250121,184700,3156599275,3685,3685,3685,3685,0
|
|
20250121,184600,3156599275,3685,3685,3685,3685,0
|
|
20250121,184500,3156599275,3685,3685,3685,3685,0
|
|
20250121,184400,3156599275,3685,3685,3685,3685,0
|
|
20250121,184300,3156599275,3685,3685,3685,3685,0
|
|
20250121,184200,3156599275,3685,3685,3685,3685,0
|
|
20250121,184100,3156599275,3685,3685,3685,3685,0
|
|
20250121,184000,3156599275,3685,3685,3685,3685,0
|
|
20250121,183900,3156599275,3685,3685,3685,3685,0
|
|
20250121,183800,3156599275,3685,3685,3685,3685,0
|
|
20250121,183700,3156599275,3685,3685,3685,3685,0
|
|
20250121,183600,3156599275,3685,3685,3685,3685,0
|
|
20250121,183500,3156599275,3685,3685,3685,3685,8787
|
|
20250121,183400,3156599275,3685,3685,3685,3685,0
|
|
20250121,183300,3156599275,3685,3685,3685,3685,0
|
|
20250121,183200,3156599275,3685,3685,3685,3685,0
|
|
20250121,183100,3156599275,3685,3685,3685,3685,0
|
|
20250121,183000,3156599275,3685,3685,3685,3685,0
|
|
20250121,182900,3156599275,3685,3685,3685,3685,0
|
|
20250121,182800,3156599275,3685,3685,3685,3685,0
|
|
20250121,182700,3156599275,3685,3685,3685,3685,0
|
|
20250121,182600,3156599275,3685,3685,3685,3685,0
|
|
20250121,182500,3156599275,3685,3685,3685,3685,0
|
|
20250121,182400,3156599275,3685,3685,3685,3685,0
|
|
20250121,182300,3156599275,3685,3685,3685,3685,0
|
|
20250121,182200,3156599275,3685,3685,3685,3685,0
|
|
20250121,182100,3156599275,3685,3685,3685,3685,0
|
|
20250121,182000,3156599275,3685,3685,3685,3685,0
|
|
20250121,181900,3156599275,3685,3685,3685,3685,0
|
|
20250121,181800,3156599275,3685,3685,3685,3685,0
|
|
20250121,181700,3156599275,3685,3685,3685,3685,0
|
|
20250121,181600,3156599275,3685,3685,3685,3685,0
|
|
20250121,181500,3156599275,3685,3685,3685,3685,0
|
|
20250121,181400,3156599275,3685,3685,3685,3685,0
|
|
20250121,181300,3156599275,3685,3685,3685,3685,0
|
|
20250121,181200,3156599275,3685,3685,3685,3685,0
|
|
20250121,181100,3156599275,3685,3685,3685,3685,0
|
|
20250121,181000,3156599275,3685,3685,3685,3685,0
|
|
20250121,180900,3156599275,3685,3685,3685,3685,0
|
|
20250121,180800,3156599275,3685,3685,3685,3685,0
|
|
20250121,180700,3156599275,3685,3685,3685,3685,0
|
|
20250121,180600,3156599275,3685,3685,3685,3685,0
|
|
20250121,180500,3156599275,3685,3685,3685,3685,8787
|
|
20250121,180400,3156599275,3685,3685,3685,3685,0
|
|
20250121,180300,3156599275,3685,3685,3685,3685,0
|
|
20250121,180200,3156599275,3685,3685,3685,3685,0
|
|
20250121,180100,3156599275,3685,3685,3685,3685,0
|
|
20250121,180000,3156599275,3685,3685,3685,3685,0
|
|
20250121,175900,3156599275,3685,3685,3685,3685,0
|
|
20250121,175800,3156599275,3685,3685,3685,3685,0
|
|
20250121,175700,3156599275,3685,3685,3685,3685,0
|
|
20250121,175600,3156599275,3685,3685,3685,3685,0
|
|
20250121,175500,3156599275,3685,3685,3685,3685,0
|
|
20250121,175400,3156599275,3685,3685,3685,3685,0
|
|
20250121,175300,3156599275,3685,3685,3685,3685,0
|
|
20250121,175200,3156599275,3685,3685,3685,3685,0
|
|
20250121,175100,3156599275,3685,3685,3685,3685,0
|
|
20250121,175000,3156599275,3685,3685,3685,3685,0
|
|
20250121,174900,3156599275,3685,3685,3685,3685,0
|
|
20250121,174800,3156599275,3685,3685,3685,3685,0
|
|
20250121,174700,3156599275,3685,3685,3685,3685,0
|
|
20250121,174600,3156599275,3685,3685,3685,3685,0
|
|
20250121,174500,3156599275,3685,3685,3685,3685,0
|
|
20250121,174400,3156599275,3685,3685,3685,3685,0
|
|
20250121,174300,3156599275,3685,3685,3685,3685,0
|
|
20250121,174200,3156599275,3685,3685,3685,3685,0
|
|
20250121,174100,3156599275,3685,3685,3685,3685,0
|
|
20250121,174000,3156599275,3685,3685,3685,3685,0
|
|
20250121,173900,3156599275,3685,3685,3685,3685,0
|
|
20250121,173800,3156599275,3685,3685,3685,3685,0
|
|
20250121,173700,3156599275,3685,3685,3685,3685,0
|
|
20250121,173600,3156599275,3685,3685,3685,3685,0
|
|
20250121,173500,3156599275,3685,3685,3685,3685,8787
|
|
20250121,173400,3156599275,3685,3685,3685,3685,0
|
|
20250121,173300,3156599275,3685,3685,3685,3685,0
|
|
20250121,173200,3156599275,3685,3685,3685,3685,0
|
|
20250121,173100,3156599275,3685,3685,3685,3685,0
|
|
20250121,173000,3156599275,3685,3685,3685,3685,0
|
|
20250121,172900,3156599275,3685,3685,3685,3685,0
|
|
20250121,172800,3156599275,3685,3685,3685,3685,0
|
|
20250121,172700,3156599275,3685,3685,3685,3685,0
|
|
20250121,172600,3156599275,3685,3685,3685,3685,0
|
|
20250121,172500,3156599275,3685,3685,3685,3685,0
|
|
20250121,172400,3156599275,3685,3685,3685,3685,0
|
|
20250121,172300,3156599275,3685,3685,3685,3685,0
|
|
20250121,172200,3156599275,3685,3685,3685,3685,0
|
|
20250121,172100,3156599275,3685,3685,3685,3685,0
|
|
20250121,172000,3156599275,3685,3685,3685,3685,0
|
|
20250121,171900,3156599275,3685,3685,3685,3685,0
|
|
20250121,171800,3156599275,3685,3685,3685,3685,0
|
|
20250121,171700,3156599275,3685,3685,3685,3685,0
|
|
20250121,171600,3156599275,3685,3685,3685,3685,0
|
|
20250121,171500,3156599275,3685,3685,3685,3685,0
|
|
20250121,171400,3156599275,3685,3685,3685,3685,0
|
|
20250121,171300,3156599275,3685,3685,3685,3685,0
|
|
20250121,171200,3156599275,3685,3685,3685,3685,0
|
|
20250121,171100,3156599275,3685,3685,3685,3685,0
|
|
20250121,171000,3156599275,3685,3685,3685,3685,0
|
|
20250121,170900,3156599275,3685,3685,3685,3685,0
|
|
20250121,170800,3156599275,3685,3685,3685,3685,0
|
|
20250121,170700,3156599275,3685,3685,3685,3685,0
|
|
20250121,170600,3156599275,3685,3685,3685,3685,0
|
|
20250121,170500,3156599275,3685,3685,3685,3685,8787
|
|
20250121,170400,3156599275,3685,3685,3685,3685,0
|
|
20250121,170300,3156599275,3685,3685,3685,3685,0
|
|
20250121,170200,3156599275,3685,3685,3685,3685,0
|
|
20250121,170100,3156599275,3685,3685,3685,3685,0
|
|
20250121,170000,3156599275,3685,3685,3685,3685,0
|
|
20250121,165900,3156599275,3685,3685,3685,3685,0
|
|
20250121,165800,3156599275,3685,3685,3685,3685,0
|
|
20250121,165700,3156599275,3685,3685,3685,3685,0
|
|
20250121,165600,3156599275,3685,3685,3685,3685,0
|
|
20250121,165500,3156599275,3685,3685,3685,3685,0
|
|
20250121,165400,3156599275,3685,3685,3685,3685,0
|
|
20250121,165300,3156599275,3685,3685,3685,3685,0
|
|
20250121,165200,3156599275,3685,3685,3685,3685,0
|
|
20250121,165100,3156599275,3685,3685,3685,3685,0
|
|
20250121,165000,3156599275,3685,3685,3685,3685,0
|
|
20250121,164900,3156599275,3685,3685,3685,3685,0
|
|
20250121,164800,3156599275,3685,3685,3685,3685,0
|
|
20250121,164700,3156599275,3685,3685,3685,3685,0
|
|
20250121,164600,3156599275,3685,3685,3685,3685,0
|
|
20250121,164500,3156599275,3685,3685,3685,3685,0
|
|
20250121,164400,3156599275,3685,3685,3685,3685,0
|
|
20250121,164300,3156599275,3685,3685,3685,3685,0
|
|
20250121,164200,3156599275,3685,3685,3685,3685,0
|
|
20250121,164100,3156599275,3685,3685,3685,3685,0
|
|
20250121,164000,3156599275,3685,3685,3685,3685,0
|
|
20250121,163900,3156599275,3685,3685,3685,3685,0
|
|
20250121,163800,3156599275,3685,3685,3685,3685,0
|
|
20250121,163700,3156599275,3685,3685,3685,3685,0
|
|
20250121,163600,3156599275,3685,3685,3685,3685,0
|
|
20250121,163500,3156599275,3685,3685,3685,3685,8787
|
|
20250121,163400,3156599275,3685,3685,3685,3685,0
|
|
20250121,163300,3156599275,3685,3685,3685,3685,0
|
|
20250121,163200,3156599275,3685,3685,3685,3685,0
|
|
20250121,163100,3156599275,3685,3685,3685,3685,0
|
|
20250121,163000,3156599275,3685,3685,3685,3685,0
|
|
20250121,162900,3156599275,3685,3685,3685,3685,0
|
|
20250121,162800,3156599275,3685,3685,3685,3685,0
|
|
20250121,162700,3156599275,3685,3685,3685,3685,0
|
|
20250121,162600,3156599275,3685,3685,3685,3685,0
|
|
20250121,162500,3156599275,3685,3685,3685,3685,0
|
|
20250121,162400,3156599275,3685,3685,3685,3685,0
|
|
20250121,162300,3156599275,3685,3685,3685,3685,0
|
|
20250121,162200,3156599275,3685,3685,3685,3685,0
|
|
20250121,162100,3156599275,3685,3685,3685,3685,0
|
|
20250121,162000,3156599275,3685,3685,3685,3685,0
|
|
20250121,161900,3156599275,3685,3685,3685,3685,0
|
|
20250121,161800,3156599275,3685,3685,3685,3685,0
|
|
20250121,161700,3156599275,3685,3685,3685,3685,0
|
|
20250121,161600,3156599275,3685,3685,3685,3685,0
|
|
20250121,161500,3156599275,3685,3685,3685,3685,0
|
|
20250121,161400,3156599275,3685,3685,3685,3685,0
|
|
20250121,161300,3156599275,3685,3685,3685,3685,0
|
|
20250121,161200,3156599275,3685,3685,3685,3685,0
|
|
20250121,161100,3156599275,3685,3685,3685,3685,0
|
|
20250121,161000,3156599275,3685,3685,3685,3685,0
|
|
20250121,160900,3156599275,3685,3685,3685,3685,0
|
|
20250121,160800,3156599275,3685,3685,3685,3685,0
|
|
20250121,160700,3156599275,3685,3685,3685,3685,0
|
|
20250121,160600,3156599275,3685,3685,3685,3685,0
|
|
20250121,160500,3156599275,3685,3685,3685,3685,8787
|
|
20250121,160400,3156599275,3685,3685,3685,3685,0
|
|
20250121,160300,3156599275,3685,3685,3685,3685,0
|
|
20250121,160200,3156599275,3685,3685,3685,3685,0
|
|
20250121,160100,3156599275,3685,3685,3685,3685,0
|
|
20250121,160000,3156599275,3685,3685,3685,3685,0
|
|
20250121,155900,3156599275,3685,3685,3685,3685,0
|
|
20250121,155800,3156599275,3685,3685,3685,3685,0
|
|
20250121,155700,3156599275,3685,3685,3685,3685,0
|
|
20250121,155600,3156599275,3685,3685,3685,3685,0
|
|
20250121,155500,3156599275,3685,3685,3685,3685,0
|
|
20250121,155400,3156599275,3685,3685,3685,3685,0
|
|
20250121,155300,3156599275,3685,3685,3685,3685,0
|
|
20250121,155200,3156599275,3685,3685,3685,3685,0
|
|
20250121,155100,3156599275,3685,3685,3685,3685,0
|
|
20250121,155000,3156599275,3685,3685,3685,3685,0
|
|
20250121,154900,3156599275,3685,3685,3685,3685,0
|
|
20250121,154800,3156599275,3685,3685,3685,3685,0
|
|
20250121,154700,3156599275,3685,3685,3685,3685,0
|
|
20250121,154600,3156599275,3685,3685,3685,3685,0
|
|
20250121,154500,3156599275,3685,3685,3685,3685,0
|
|
20250121,154400,3156599275,3685,3685,3685,3685,0
|
|
20250121,154300,3156599275,3685,3685,3685,3685,0
|
|
20250121,154200,3156599275,3685,3685,3685,3685,0
|
|
20250121,154100,3156599275,3685,3685,3685,3685,0
|
|
20250121,154000,3156599275,3685,3685,3685,3685,0
|
|
20250121,153900,3156599275,3685,3685,3685,3685,0
|
|
20250121,153800,3156599275,3685,3685,3685,3685,0
|
|
20250121,153700,3156599275,3685,3685,3685,3685,0
|
|
20250121,153600,3156599275,3685,3685,3685,3685,0
|
|
20250121,153500,3156599275,3685,3685,3685,3685,8787
|
|
20250121,153400,3156599275,3685,3685,3685,3685,0
|
|
20250121,153300,3156599275,3685,3685,3685,3685,0
|
|
20250121,153200,3156599275,3685,3685,3685,3685,0
|
|
20250121,153100,3156599275,3685,3685,3685,3685,0
|
|
20250121,153000,3156599275,3685,3685,3685,3685,8787
|
|
20250121,152900,3124219180,3685,3685,3685,3685,0
|
|
20250121,152800,3124219180,3685,3685,3685,3685,0
|
|
20250121,152700,3124219180,3685,3685,3685,3685,0
|
|
20250121,152600,3124219180,3685,3685,3685,3685,0
|
|
20250121,152500,3124219180,3685,3685,3685,3685,0
|
|
20250121,152400,3124219180,3685,3685,3685,3685,0
|
|
20250121,152300,3124219180,3685,3685,3685,3685,0
|
|
20250121,152200,3124219180,3685,3685,3685,3685,0
|
|
20250121,152100,3124219180,3685,3685,3685,3685,0
|
|
20250121,152000,3124219180,3685,3685,3685,3685,0
|
|
20250121,151900,3124219180,3685,3685,3690,3685,3668
|
|
20250121,151800,3110702595,3685,3685,3685,3675,4342
|
|
20250121,151700,3094714385,3690,3690,3695,3685,1631
|
|
20250121,151600,3088696105,3690,3695,3695,3685,1245
|
|
20250121,151500,3084102715,3695,3705,3705,3695,1656
|
|
20250121,151400,3077983280,3705,3690,3705,3690,4311
|
|
20250121,151300,3062033605,3695,3680,3695,3675,3034
|
|
20250121,151200,3050859495,3680,3685,3685,3680,3626
|
|
20250121,151100,3037513445,3690,3685,3695,3680,1533
|
|
20250121,151000,3031861235,3680,3690,3690,3680,833
|
|
20250121,150900,3028791495,3685,3695,3695,3680,1819
|
|
20250121,150800,3022087925,3700,3690,3700,3685,3966
|
|
20250121,150700,3007450155,3695,3695,3695,3685,2170
|
|
20250121,150600,2999437375,3700,3705,3705,3700,2350
|
|
20250121,150500,2990732990,3705,3710,3710,3700,926
|
|
20250121,150400,2987302410,3710,3715,3715,3710,1720
|
|
20250121,150300,2980921080,3715,3710,3715,3710,1089
|
|
20250121,150200,2976880550,3715,3715,3715,3715,1936
|
|
20250121,150100,2969688310,3715,3715,3715,3715,91
|
|
20250121,150000,2969350245,3715,3715,3715,3715,1598
|
|
20250121,145900,2963413675,3700,3705,3715,3700,682
|
|
20250121,145800,2960883995,3715,3720,3720,3695,3521
|
|
20250121,145700,2947824920,3720,3720,3720,3720,98
|
|
20250121,145600,2947460360,3725,3720,3725,3720,790
|
|
20250121,145500,2944521345,3720,3715,3720,3715,1190
|
|
20250121,145400,2940094590,3720,3720,3720,3720,158
|
|
20250121,145300,2939506830,3720,3715,3720,3715,90
|
|
20250121,145200,2939172070,3720,3720,3720,3720,0
|
|
20250121,145100,2939172070,3720,3710,3720,3710,168
|
|
20250121,145000,2938547975,3720,3710,3720,3710,93
|
|
20250121,144900,2938202085,3710,3715,3720,3710,1567
|
|
20250121,144800,2932380295,3715,3710,3720,3710,105
|
|
20250121,144700,2931989820,3720,3715,3720,3715,209
|
|
20250121,144600,2931212385,3720,3715,3720,3710,1325
|
|
20250121,144500,2926295925,3720,3705,3720,3700,1806
|
|
20250121,144400,2919609975,3720,3720,3720,3720,125
|
|
20250121,144300,2919144975,3720,3720,3725,3710,3485
|
|
20250121,144200,2906211750,3720,3720,3725,3720,590
|
|
20250121,144100,2904016940,3720,3720,3720,3720,800
|
|
20250121,144000,2901040940,3725,3715,3725,3715,145
|
|
20250121,143900,2900501365,3725,3720,3725,3720,90
|
|
20250121,143800,2900166195,3725,3705,3725,3705,114
|
|
20250121,143700,2899742075,3725,3715,3725,3715,112
|
|
20250121,143600,2899325255,3720,3705,3720,3705,237
|
|
20250121,143500,2898446785,3720,3715,3720,3705,4365
|
|
20250121,143400,2882239115,3710,3725,3725,3710,891
|
|
20250121,143300,2878920155,3725,3725,3725,3725,91
|
|
20250121,143200,2878581180,3715,3720,3730,3715,1155
|
|
20250121,143100,2874289130,3720,3735,3735,3720,1145
|
|
20250121,143000,2870028220,3730,3730,3735,3730,397
|
|
20250121,142900,2868547385,3735,3730,3735,3730,398
|
|
20250121,142800,2867062395,3730,3725,3730,3720,672
|
|
20250121,142700,2864561365,3730,3730,3730,3730,90
|
|
20250121,142600,2864225665,3735,3735,3735,3730,901
|
|
20250121,142500,2860864430,3735,3735,3735,3735,100
|
|
20250121,142400,2860490930,3730,3730,3730,3725,1506
|
|
20250121,142300,2854878335,3735,3735,3735,3735,90
|
|
20250121,142200,2854542185,3735,3740,3740,3735,647
|
|
20250121,142100,2852125170,3735,3735,3735,3735,784
|
|
20250121,142000,2849196930,3735,3735,3735,3735,614
|
|
20250121,141900,2846903640,3735,3735,3735,3735,3
|
|
20250121,141800,2846892435,3735,3735,3740,3730,864
|
|
20250121,141700,2843664440,3740,3735,3740,3735,140
|
|
20250121,141600,2843141090,3735,3735,3735,3735,722
|
|
20250121,141500,2840444420,3735,3735,3735,3735,90
|
|
20250121,141400,2840108270,3735,3740,3740,3735,664
|
|
20250121,141300,2837627780,3740,3730,3740,3730,695
|
|
20250121,141200,2835030900,3735,3735,3735,3735,361
|
|
20250121,141100,2833682565,3735,3735,3735,3735,3369
|
|
20250121,141000,2821099350,3730,3735,3735,3730,281
|
|
20250121,140900,2820050360,3735,3735,3735,3715,3507
|
|
20250121,140800,2806953115,3735,3720,3735,3720,10771
|
|
20250121,140700,2766744185,3730,3710,3730,3710,797
|
|
20250121,140600,2763785525,3710,3730,3735,3710,1438
|
|
20250121,140500,2758440440,3735,3730,3735,3730,97
|
|
20250121,140400,2758078350,3735,3730,3735,3725,162
|
|
20250121,140300,2757473705,3730,3725,3730,3725,390
|
|
20250121,140200,2756019050,3730,3735,3735,3730,91
|
|
20250121,140100,2755679415,3735,3730,3735,3730,90
|
|
20250121,140000,2755343310,3735,3715,3735,3715,1083
|
|
20250121,135900,2751308870,3730,3725,3730,3725,358
|
|
20250121,135800,2749973625,3710,3730,3730,3710,182
|
|
20250121,135700,2749296585,3710,3725,3730,3710,156
|
|
20250121,135600,2748715865,3720,3720,3725,3720,440
|
|
20250121,135500,2747077250,3720,3710,3725,3710,93
|
|
20250121,135400,2746730890,3710,3725,3725,3710,157
|
|
20250121,135300,2746147070,3720,3720,3720,3720,1766
|
|
20250121,135200,2739577550,3715,3715,3720,3710,422
|
|
20250121,135100,2738009415,3715,3715,3715,3715,12
|
|
20250121,135000,2737964835,3720,3720,3725,3715,184
|
|
20250121,134900,2737280180,3705,3700,3725,3700,180
|
|
20250121,134800,2736610860,3725,3700,3725,3700,2572
|
|
20250121,134700,2727092270,3700,3710,3710,3700,4358
|
|
20250121,134600,2710955855,3710,3715,3715,3710,127
|
|
20250121,134500,2710484230,3715,3715,3715,3715,510
|
|
20250121,134400,2708589580,3725,3720,3725,3710,119
|
|
20250121,134300,2708147080,3730,3725,3730,3725,95
|
|
20250121,134200,2707792775,3730,3720,3730,3715,1674
|
|
20250121,134100,2701556530,3725,3725,3730,3725,99
|
|
20250121,134000,2701187330,3730,3720,3730,3720,91
|
|
20250121,133900,2700848000,3735,3735,3735,3725,418
|
|
20250121,133800,2699288500,3735,3725,3735,3725,415
|
|
20250121,133700,2697740645,3730,3725,3730,3725,259
|
|
20250121,133600,2696774800,3725,3730,3735,3720,10528
|
|
20250121,133500,2657475895,3735,3735,3735,3730,678
|
|
20250121,133400,2654946495,3730,3730,3735,3725,3867
|
|
20250121,133300,2640517985,3730,3730,3730,3725,127
|
|
20250121,133200,2640044570,3730,3695,3730,3695,7679
|
|
20250121,133100,2611517765,3695,3700,3700,3690,124
|
|
20250121,133000,2611059255,3690,3700,3700,3690,100
|
|
20250121,132900,2610689310,3700,3695,3700,3695,193
|
|
20250121,132800,2609975510,3700,3700,3700,3700,2
|
|
20250121,132700,2609968110,3700,3695,3700,3690,4060
|
|
20250121,132600,2594966885,3695,3700,3700,3695,443
|
|
20250121,132500,2593329550,3700,3695,3700,3695,190
|
|
20250121,132400,2592627050,3705,3700,3705,3700,152
|
|
20250121,132300,2592064195,3705,3705,3705,3705,202
|
|
20250121,132200,2591315785,3705,3700,3705,3700,837
|
|
20250121,132100,2588218435,3700,3700,3700,3695,153
|
|
20250121,132000,2587652590,3700,3700,3700,3695,451
|
|
20250121,131900,2585983935,3700,3695,3700,3695,114
|
|
20250121,131800,2585562205,3700,3695,3700,3690,550
|
|
20250121,131700,2583532020,3695,3690,3695,3690,113
|
|
20250121,131600,2583114985,3695,3690,3695,3690,254
|
|
20250121,131500,2582177265,3690,3690,3690,3685,1400
|
|
20250121,131400,2577016815,3685,3685,3685,3685,1050
|
|
20250121,131300,2573147565,3685,3695,3695,3685,152
|
|
20250121,131200,2572586475,3690,3700,3700,3685,120
|
|
20250121,131100,2572143215,3700,3695,3700,3695,100
|
|
20250121,131000,2571773470,3700,3695,3700,3685,1105
|
|
20250121,130900,2567694030,3695,3690,3695,3690,90
|
|
20250121,130800,2567361485,3685,3690,3695,3685,3163
|
|
20250121,130700,2555704515,3685,3680,3685,3680,2169
|
|
20250121,130600,2547713530,3675,3670,3675,3670,61
|
|
20250121,130500,2547489400,3685,3690,3690,3675,4267
|
|
20250121,130400,2531771670,3700,3695,3700,3690,845
|
|
20250121,130300,2528646725,3710,3700,3710,3700,890
|
|
20250121,130200,2525353085,3700,3690,3710,3690,258
|
|
20250121,130100,2524398370,3695,3695,3695,3695,90
|
|
20250121,130000,2524065820,3690,3710,3710,3690,1362
|
|
20250121,125900,2519036365,3710,3705,3710,3705,90
|
|
20250121,125800,2518702760,3700,3705,3710,3700,167
|
|
20250121,125700,2518084120,3710,3700,3710,3700,679
|
|
20250121,125600,2515570330,3700,3690,3710,3690,243
|
|
20250121,125500,2514671500,3690,3695,3695,3690,38
|
|
20250121,125400,2514531190,3710,3700,3710,3700,91
|
|
20250121,125300,2514193635,3695,3695,3710,3695,775
|
|
20250121,125200,2511329230,3710,3700,3710,3700,91
|
|
20250121,125100,2510991630,3700,3700,3710,3700,239
|
|
20250121,125000,2510106480,3710,3710,3710,3710,92
|
|
20250121,124900,2509765160,3710,3710,3710,3710,0
|
|
20250121,124800,2509765160,3710,3700,3710,3700,636
|
|
20250121,124700,2507411385,3705,3705,3705,3705,140
|
|
20250121,124600,2506892685,3705,3705,3710,3705,94
|
|
20250121,124500,2506543970,3705,3710,3710,3705,841
|
|
20250121,124400,2503424115,3710,3710,3710,3705,168
|
|
20250121,124300,2502800880,3710,3705,3710,3705,90
|
|
20250121,124200,2502467235,3710,3690,3710,3685,320
|
|
20250121,124100,2501284775,3710,3705,3710,3705,91
|
|
20250121,124000,2500947420,3705,3705,3710,3700,100
|
|
20250121,123900,2500576530,3710,3705,3710,3705,205
|
|
20250121,123800,2499816025,3710,3710,3710,3710,0
|
|
20250121,123700,2499816025,3710,3690,3710,3685,679
|
|
20250121,123600,2497312035,3705,3705,3705,3690,338
|
|
20250121,123500,2496062755,3695,3685,3710,3685,97
|
|
20250121,123400,2495703855,3685,3695,3710,3685,264
|
|
20250121,123300,2494727815,3700,3705,3715,3700,108
|
|
20250121,123200,2494327410,3700,3700,3700,3700,181
|
|
20250121,123100,2493657710,3715,3715,3715,3705,713
|
|
20250121,123000,2491015095,3715,3710,3715,3705,1861
|
|
20250121,122900,2484119295,3710,3710,3715,3710,710
|
|
20250121,122800,2481484745,3705,3705,3710,3705,2344
|
|
20250121,122700,2472789255,3705,3700,3705,3700,1291
|
|
20250121,122600,2468011550,3705,3705,3705,3700,151
|
|
20250121,122500,2467452135,3705,3700,3705,3700,2227
|
|
20250121,122400,2459201355,3705,3700,3705,3700,1130
|
|
20250121,122300,2455014755,3700,3695,3700,3695,3874
|
|
20250121,122200,2440690720,3690,3690,3690,3685,271
|
|
20250121,122100,2439691025,3690,3685,3690,3685,467
|
|
20250121,122000,2437969665,3685,3685,3685,3680,150
|
|
20250121,121900,2437416960,3680,3685,3685,3680,144
|
|
20250121,121800,2436886575,3680,3680,3685,3680,99
|
|
20250121,121700,2436521880,3680,3685,3685,3680,126
|
|
20250121,121600,2436057750,3685,3685,3685,3680,116
|
|
20250121,121500,2435630350,3685,3680,3685,3680,447
|
|
20250121,121400,2433984790,3680,3685,3685,3680,196
|
|
20250121,121300,2433262585,3685,3670,3685,3670,524
|
|
20250121,121200,2431338195,3680,3680,3690,3670,4113
|
|
20250121,121100,2416218730,3695,3695,3695,3690,774
|
|
20250121,121000,2413362215,3695,3695,3695,3690,441
|
|
20250121,120900,2411732760,3695,3680,3695,3680,3412
|
|
20250121,120800,2399162265,3680,3680,3680,3675,801
|
|
20250121,120700,2396214630,3680,3665,3680,3660,441
|
|
20250121,120600,2394598705,3675,3675,3675,3675,994
|
|
20250121,120500,2390945755,3675,3665,3675,3665,117
|
|
20250121,120400,2390516060,3660,3660,3660,3650,1980
|
|
20250121,120300,2383274900,3660,3655,3660,3655,1026
|
|
20250121,120200,2379524420,3660,3650,3660,3650,1107
|
|
20250121,120100,2375482990,3650,3660,3665,3650,5861
|
|
20250121,120000,2354069795,3665,3665,3665,3660,561
|
|
20250121,115900,2352016080,3665,3665,3665,3665,91
|
|
20250121,115800,2351682565,3675,3675,3675,3665,3310
|
|
20250121,115700,2339542575,3680,3675,3680,3670,379
|
|
20250121,115600,2338150145,3675,3670,3675,3665,1205
|
|
20250121,115500,2333724685,3670,3670,3670,3670,100
|
|
20250121,115400,2333357685,3670,3670,3670,3665,188
|
|
20250121,115300,2332668055,3670,3670,3670,3670,90
|
|
20250121,115200,2332337755,3670,3665,3670,3665,267
|
|
20250121,115100,2331358750,3670,3670,3670,3665,1635
|
|
20250121,115000,2325358555,3675,3675,3675,3670,128
|
|
20250121,114900,2324888200,3675,3675,3680,3675,702
|
|
20250121,114800,2322307900,3680,3675,3680,3675,355
|
|
20250121,114700,2321001545,3680,3675,3680,3675,960
|
|
20250121,114600,2317473095,3675,3675,3675,3670,175
|
|
20250121,114500,2316830260,3670,3665,3670,3665,300
|
|
20250121,114400,2315730260,3670,3670,3675,3670,115
|
|
20250121,114300,2315308145,3665,3665,3670,3665,1042
|
|
20250121,114200,2311487075,3665,3665,3665,3660,80
|
|
20250121,114100,2311193920,3665,3665,3665,3660,270
|
|
20250121,114000,2310205120,3665,3660,3665,3660,99
|
|
20250121,113900,2309842330,3660,3665,3665,3660,190
|
|
20250121,113800,2309146480,3660,3665,3665,3660,250
|
|
20250121,113700,2308231030,3665,3665,3665,3660,1811
|
|
20250121,113600,2301594455,3665,3665,3665,3660,1272
|
|
20250121,113500,2296932870,3665,3665,3665,3650,1608
|
|
20250121,113400,2291041590,3660,3650,3660,3645,9226
|
|
20250121,113300,2257364490,3650,3650,3650,3645,597
|
|
20250121,113200,2255186975,3650,3650,3650,3645,100
|
|
20250121,113100,2254822020,3640,3645,3645,3640,1600
|
|
20250121,113000,2248997105,3650,3645,3650,3640,779
|
|
20250121,112900,2246157240,3640,3645,3645,3640,914
|
|
20250121,112800,2242829595,3645,3640,3645,3640,352
|
|
20250121,112700,2241547855,3645,3645,3645,3645,146
|
|
20250121,112600,2241015685,3645,3645,3650,3645,929
|
|
20250121,112500,2237629030,3650,3650,3650,3645,1454
|
|
20250121,112400,2232329115,3650,3645,3650,3645,106
|
|
20250121,112300,2231942290,3650,3640,3650,3640,320
|
|
20250121,112200,2230776840,3650,3650,3650,3635,491
|
|
20250121,112100,2228987170,3650,3635,3650,3635,1195
|
|
20250121,112000,2224636260,3635,3645,3645,3635,537
|
|
20250121,111900,2222681775,3650,3645,3650,3645,1335
|
|
20250121,111800,2217813115,3645,3640,3645,3640,1131
|
|
20250121,111700,2213693160,3640,3625,3640,3625,1097
|
|
20250121,111600,2209701930,3625,3610,3625,3605,2292
|
|
20250121,111500,2201398275,3600,3655,3655,3600,43409
|
|
20250121,111400,2044327055,3655,3650,3655,3645,5265
|
|
20250121,111300,2025108985,3655,3655,3655,3650,299
|
|
20250121,111200,2024016390,3650,3660,3660,3650,1288
|
|
20250121,111100,2019310855,3660,3655,3660,3655,1674
|
|
20250121,111000,2013191170,3650,3665,3665,3650,1628
|
|
20250121,110900,2007239315,3665,3655,3665,3655,507
|
|
20250121,110800,2005383210,3655,3655,3660,3650,2057
|
|
20250121,110700,1997863420,3660,3650,3660,3650,2805
|
|
20250121,110600,1987623150,3650,3660,3660,3650,10269
|
|
20250121,110500,1950127895,3660,3655,3665,3655,817
|
|
20250121,110400,1947139450,3655,3655,3660,3655,1319
|
|
20250121,110300,1942318055,3660,3665,3665,3655,1686
|
|
20250121,110200,1936154010,3665,3665,3670,3655,8472
|
|
20250121,110100,1905181655,3670,3685,3685,3660,9780
|
|
20250121,110000,1869267765,3690,3695,3695,3685,829
|
|
20250121,105900,1866209510,3695,3705,3705,3690,10275
|
|
20250121,105800,1828249725,3705,3705,3705,3700,696
|
|
20250121,105700,1825673970,3700,3705,3705,3700,53
|
|
20250121,105600,1825477860,3700,3710,3710,3695,9715
|
|
20250121,105500,1789500700,3720,3715,3720,3715,195
|
|
20250121,105400,1788775575,3720,3710,3720,3710,189
|
|
20250121,105300,1788073510,3710,3710,3720,3710,237
|
|
20250121,105200,1787193570,3710,3715,3715,3710,35
|
|
20250121,105100,1787063695,3720,3720,3720,3720,130
|
|
20250121,105000,1786580095,3725,3715,3725,3715,562
|
|
20250121,104900,1784491660,3720,3720,3725,3715,726
|
|
20250121,104800,1781791990,3720,3725,3730,3720,115
|
|
20250121,104700,1781363190,3725,3730,3730,3725,225
|
|
20250121,104600,1780524615,3730,3715,3730,3715,698
|
|
20250121,104500,1777929670,3730,3715,3730,3710,1574
|
|
20250121,104400,1772081860,3715,3720,3730,3715,105
|
|
20250121,104300,1771690860,3730,3715,3730,3715,92
|
|
20250121,104200,1771348235,3720,3730,3730,3715,98
|
|
20250121,104100,1770982800,3730,3710,3730,3710,2333
|
|
20250121,104000,1762302305,3705,3710,3710,3705,63
|
|
20250121,103900,1762068885,3715,3700,3715,3700,1944
|
|
20250121,103800,1754864735,3715,3705,3715,3705,1190
|
|
20250121,103700,1750444105,3710,3700,3710,3700,542
|
|
20250121,103600,1748437055,3710,3695,3715,3695,449
|
|
20250121,103500,1746773810,3700,3715,3715,3700,580
|
|
20250121,103400,1744627765,3715,3710,3715,3700,2407
|
|
20250121,103300,1735709615,3715,3720,3730,3715,2930
|
|
20250121,103200,1724784330,3725,3720,3735,3720,239
|
|
20250121,103100,1723894155,3735,3735,3735,3735,90
|
|
20250121,103000,1723558005,3735,3730,3740,3710,304
|
|
20250121,102900,1722425110,3710,3720,3720,3710,500
|
|
20250121,102800,1720569375,3740,3730,3740,3730,91
|
|
20250121,102700,1720229375,3735,3720,3735,3710,1434
|
|
20250121,102600,1714894505,3740,3725,3745,3715,335
|
|
20250121,102500,1713644320,3715,3725,3730,3715,939
|
|
20250121,102400,1710142420,3710,3720,3730,3710,217
|
|
20250121,102300,1709334555,3730,3705,3730,3705,357
|
|
20250121,102200,1708007945,3710,3725,3730,3710,277
|
|
20250121,102100,1706976225,3730,3730,3730,3730,605
|
|
20250121,102000,1704719575,3715,3725,3730,3715,113
|
|
20250121,101900,1704298745,3700,3730,3730,3700,823
|
|
20250121,101800,1701247360,3705,3740,3760,3700,8632
|
|
20250121,101700,1669235040,3760,3740,3765,3735,4974
|
|
20250121,101600,1650627565,3735,3730,3740,3730,3573
|
|
20250121,101500,1637283625,3730,3735,3735,3725,598
|
|
20250121,101400,1635050120,3735,3735,3735,3725,1066
|
|
20250121,101300,1631071000,3735,3730,3735,3730,302
|
|
20250121,101200,1629944435,3730,3735,3735,3730,779
|
|
20250121,101100,1627038210,3735,3730,3735,3725,2559
|
|
20250121,101000,1617497175,3725,3715,3735,3715,4289
|
|
20250121,100900,1601508715,3715,3695,3715,3695,16475
|
|
20250121,100800,1540470310,3695,3700,3700,3690,699
|
|
20250121,100700,1537888805,3695,3700,3700,3690,900
|
|
20250121,100600,1534563835,3700,3695,3700,3695,407
|
|
20250121,100500,1533059515,3700,3700,3700,3700,496
|
|
20250121,100400,1531224315,3700,3695,3700,3690,2640
|
|
20250121,100300,1521465705,3695,3680,3700,3680,3989
|
|
20250121,100200,1506736600,3680,3685,3685,3675,1001
|
|
20250121,100100,1503052525,3685,3680,3685,3675,4558
|
|
20250121,100000,1486301590,3675,3675,3690,3675,94
|
|
20250121,095900,1485954930,3675,3675,3690,3675,892
|
|
20250121,095800,1482675480,3675,3690,3695,3675,1432
|
|
20250121,095700,1477398255,3690,3690,3695,3685,178
|
|
20250121,095600,1476741075,3695,3690,3700,3690,371
|
|
20250121,095500,1475370440,3700,3690,3700,3685,3104
|
|
20250121,095400,1463919865,3690,3685,3700,3685,2903
|
|
20250121,095300,1453193330,3685,3660,3685,3655,2302
|
|
20250121,095200,1444764195,3660,3650,3675,3650,3110
|
|
20250121,095100,1433393370,3650,3665,3670,3650,8848
|
|
20250121,095000,1401067895,3660,3655,3670,3650,3643
|
|
20250121,094900,1387752210,3675,3680,3690,3650,14111
|
|
20250121,094800,1336067970,3680,3685,3690,3680,3346
|
|
20250121,094700,1323751260,3685,3660,3685,3660,2792
|
|
20250121,094600,1313478120,3660,3695,3700,3660,10553
|
|
20250121,094500,1274741640,3700,3710,3710,3700,191
|
|
20250121,094400,1274034035,3710,3690,3715,3690,4345
|
|
20250121,094300,1257964935,3700,3680,3700,3680,2068
|
|
20250121,094200,1250333600,3680,3660,3685,3655,5010
|
|
20250121,094100,1231936610,3670,3665,3685,3650,15037
|
|
20250121,094000,1176935025,3660,3695,3695,3660,16421
|
|
20250121,093900,1116563560,3695,3690,3710,3690,7099
|
|
20250121,093800,1090349195,3695,3720,3725,3695,22306
|
|
20250121,093700,1007717335,3725,3735,3735,3720,4115
|
|
20250121,093600,992399120,3730,3735,3735,3730,887
|
|
20250121,093500,989089900,3735,3730,3735,3730,295
|
|
20250121,093400,987988550,3730,3735,3740,3730,955
|
|
20250121,093300,984425255,3725,3720,3730,3720,4535
|
|
20250121,093200,967518735,3725,3720,3725,3720,1462
|
|
20250121,093100,962077635,3725,3725,3730,3720,1885
|
|
20250121,093000,955062665,3725,3730,3730,3720,4769
|
|
20250121,092900,937294450,3720,3735,3745,3720,4639
|
|
20250121,092800,919980120,3740,3745,3750,3730,10369
|
|
20250121,092700,881254465,3750,3740,3750,3740,776
|
|
20250121,092600,878348565,3745,3735,3750,3735,2006
|
|
20250121,092500,870854765,3735,3745,3755,3735,2000
|
|
20250121,092400,863375675,3750,3770,3770,3750,4081
|
|
20250121,092300,848036590,3770,3765,3770,3765,429
|
|
20250121,092200,846420545,3760,3755,3760,3750,659
|
|
20250121,092100,843943975,3755,3730,3755,3720,14090
|
|
20250121,092000,791214975,3720,3735,3735,3715,4833
|
|
20250121,091900,773229365,3725,3725,3740,3705,9487
|
|
20250121,091800,737949415,3725,3710,3725,3710,6832
|
|
20250121,091700,712587610,3710,3735,3740,3710,3156
|
|
20250121,091600,700851505,3715,3735,3735,3715,12083
|
|
20250121,091500,655845045,3735,3740,3740,3735,6170
|
|
20250121,091400,632792260,3740,3740,3750,3715,35007
|
|
20250121,091300,502420125,3740,3745,3750,3735,2823
|
|
20250121,091200,491856660,3735,3745,3750,3730,8907
|
|
20250121,091100,458515855,3750,3750,3760,3730,24418
|
|
20250121,091000,367050920,3745,3775,3775,3735,22024
|
|
20250121,090900,284279500,3790,3770,3795,3770,1702
|
|
20250121,090800,277844110,3780,3775,3780,3760,6102
|
|
20250121,090700,254846075,3775,3830,3830,3775,8347
|
|
20250121,090600,223186240,3825,3815,3825,3815,1503
|
|
20250121,090500,217445850,3815,3795,3815,3785,7957
|
|
20250121,090400,187271890,3795,3800,3820,3790,5196
|
|
20250121,090300,167509035,3800,3795,3800,3780,5778
|
|
20250121,090200,145602635,3795,3800,3815,3765,12766
|
|
20250121,090100,97275410,3800,3840,3840,3800,10548
|
|
20250121,090000,57041560,3840,3845,3845,3825,14697
|