728 lines
36 KiB
CSV
728 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,210500,5291960805,4000,4000,4000,4000,18298
|
|
20250122,210400,5291960805,4000,4000,4000,4000,0
|
|
20250122,210300,5291960805,4000,4000,4000,4000,0
|
|
20250122,210200,5291960805,4000,4000,4000,4000,0
|
|
20250122,210100,5291960805,4000,4000,4000,4000,0
|
|
20250122,210000,5291960805,4000,4000,4000,4000,0
|
|
20250122,205900,5291960805,4000,4000,4000,4000,0
|
|
20250122,205800,5291960805,4000,4000,4000,4000,0
|
|
20250122,205700,5291960805,4000,4000,4000,4000,0
|
|
20250122,205600,5291960805,4000,4000,4000,4000,0
|
|
20250122,205500,5291960805,4000,4000,4000,4000,0
|
|
20250122,205400,5291960805,4000,4000,4000,4000,0
|
|
20250122,205300,5291960805,4000,4000,4000,4000,0
|
|
20250122,205200,5291960805,4000,4000,4000,4000,0
|
|
20250122,205100,5291960805,4000,4000,4000,4000,0
|
|
20250122,205000,5291960805,4000,4000,4000,4000,0
|
|
20250122,204900,5291960805,4000,4000,4000,4000,0
|
|
20250122,204800,5291960805,4000,4000,4000,4000,0
|
|
20250122,204700,5291960805,4000,4000,4000,4000,0
|
|
20250122,204600,5291960805,4000,4000,4000,4000,0
|
|
20250122,204500,5291960805,4000,4000,4000,4000,0
|
|
20250122,204400,5291960805,4000,4000,4000,4000,0
|
|
20250122,204300,5291960805,4000,4000,4000,4000,0
|
|
20250122,204200,5291960805,4000,4000,4000,4000,0
|
|
20250122,204100,5291960805,4000,4000,4000,4000,0
|
|
20250122,204000,5291960805,4000,4000,4000,4000,0
|
|
20250122,203900,5291960805,4000,4000,4000,4000,0
|
|
20250122,203800,5291960805,4000,4000,4000,4000,0
|
|
20250122,203700,5291960805,4000,4000,4000,4000,0
|
|
20250122,203600,5291960805,4000,4000,4000,4000,0
|
|
20250122,203500,5291960805,4000,4000,4000,4000,18298
|
|
20250122,203400,5291960805,4000,4000,4000,4000,0
|
|
20250122,203300,5291960805,4000,4000,4000,4000,0
|
|
20250122,203200,5291960805,4000,4000,4000,4000,0
|
|
20250122,203100,5291960805,4000,4000,4000,4000,0
|
|
20250122,203000,5291960805,4000,4000,4000,4000,0
|
|
20250122,202900,5291960805,4000,4000,4000,4000,0
|
|
20250122,202800,5291960805,4000,4000,4000,4000,0
|
|
20250122,202700,5291960805,4000,4000,4000,4000,0
|
|
20250122,202600,5291960805,4000,4000,4000,4000,0
|
|
20250122,202500,5291960805,4000,4000,4000,4000,0
|
|
20250122,202400,5291960805,4000,4000,4000,4000,0
|
|
20250122,202300,5291960805,4000,4000,4000,4000,0
|
|
20250122,202200,5291960805,4000,4000,4000,4000,0
|
|
20250122,202100,5291960805,4000,4000,4000,4000,0
|
|
20250122,202000,5291960805,4000,4000,4000,4000,0
|
|
20250122,201900,5291960805,4000,4000,4000,4000,0
|
|
20250122,201800,5291960805,4000,4000,4000,4000,0
|
|
20250122,201700,5291960805,4000,4000,4000,4000,0
|
|
20250122,201600,5291960805,4000,4000,4000,4000,0
|
|
20250122,201500,5291960805,4000,4000,4000,4000,0
|
|
20250122,201400,5291960805,4000,4000,4000,4000,0
|
|
20250122,201300,5291960805,4000,4000,4000,4000,0
|
|
20250122,201200,5291960805,4000,4000,4000,4000,0
|
|
20250122,201100,5291960805,4000,4000,4000,4000,0
|
|
20250122,201000,5291960805,4000,4000,4000,4000,0
|
|
20250122,200900,5291960805,4000,4000,4000,4000,0
|
|
20250122,200800,5291960805,4000,4000,4000,4000,0
|
|
20250122,200700,5291960805,4000,4000,4000,4000,0
|
|
20250122,200600,5291960805,4000,4000,4000,4000,0
|
|
20250122,200500,5291960805,4000,4000,4000,4000,18298
|
|
20250122,200400,5291960805,4000,4000,4000,4000,0
|
|
20250122,200300,5291960805,4000,4000,4000,4000,0
|
|
20250122,200200,5291960805,4000,4000,4000,4000,0
|
|
20250122,200100,5291960805,4000,4000,4000,4000,0
|
|
20250122,200000,5291960805,4000,4000,4000,4000,0
|
|
20250122,195900,5291960805,4000,4000,4000,4000,0
|
|
20250122,195800,5291960805,4000,4000,4000,4000,0
|
|
20250122,195700,5291960805,4000,4000,4000,4000,0
|
|
20250122,195600,5291960805,4000,4000,4000,4000,0
|
|
20250122,195500,5291960805,4000,4000,4000,4000,0
|
|
20250122,195400,5291960805,4000,4000,4000,4000,0
|
|
20250122,195300,5291960805,4000,4000,4000,4000,0
|
|
20250122,195200,5291960805,4000,4000,4000,4000,0
|
|
20250122,195100,5291960805,4000,4000,4000,4000,0
|
|
20250122,195000,5291960805,4000,4000,4000,4000,0
|
|
20250122,194900,5291960805,4000,4000,4000,4000,0
|
|
20250122,194800,5291960805,4000,4000,4000,4000,0
|
|
20250122,194700,5291960805,4000,4000,4000,4000,0
|
|
20250122,194600,5291960805,4000,4000,4000,4000,0
|
|
20250122,194500,5291960805,4000,4000,4000,4000,0
|
|
20250122,194400,5291960805,4000,4000,4000,4000,0
|
|
20250122,194300,5291960805,4000,4000,4000,4000,0
|
|
20250122,194200,5291960805,4000,4000,4000,4000,0
|
|
20250122,194100,5291960805,4000,4000,4000,4000,0
|
|
20250122,194000,5291960805,4000,4000,4000,4000,0
|
|
20250122,193900,5291960805,4000,4000,4000,4000,0
|
|
20250122,193800,5291960805,4000,4000,4000,4000,0
|
|
20250122,193700,5291960805,4000,4000,4000,4000,0
|
|
20250122,193600,5291960805,4000,4000,4000,4000,0
|
|
20250122,193500,5291960805,4000,4000,4000,4000,18298
|
|
20250122,193400,5291960805,4000,4000,4000,4000,0
|
|
20250122,193300,5291960805,4000,4000,4000,4000,0
|
|
20250122,193200,5291960805,4000,4000,4000,4000,0
|
|
20250122,193100,5291960805,4000,4000,4000,4000,0
|
|
20250122,193000,5291960805,4000,4000,4000,4000,0
|
|
20250122,192900,5291960805,4000,4000,4000,4000,0
|
|
20250122,192800,5291960805,4000,4000,4000,4000,0
|
|
20250122,192700,5291960805,4000,4000,4000,4000,0
|
|
20250122,192600,5291960805,4000,4000,4000,4000,0
|
|
20250122,192500,5291960805,4000,4000,4000,4000,0
|
|
20250122,192400,5291960805,4000,4000,4000,4000,0
|
|
20250122,192300,5291960805,4000,4000,4000,4000,0
|
|
20250122,192200,5291960805,4000,4000,4000,4000,0
|
|
20250122,192100,5291960805,4000,4000,4000,4000,0
|
|
20250122,192000,5291960805,4000,4000,4000,4000,0
|
|
20250122,191900,5291960805,4000,4000,4000,4000,0
|
|
20250122,191800,5291960805,4000,4000,4000,4000,0
|
|
20250122,191700,5291960805,4000,4000,4000,4000,0
|
|
20250122,191600,5291960805,4000,4000,4000,4000,0
|
|
20250122,191500,5291960805,4000,4000,4000,4000,0
|
|
20250122,191400,5291960805,4000,4000,4000,4000,0
|
|
20250122,191300,5291960805,4000,4000,4000,4000,0
|
|
20250122,191200,5291960805,4000,4000,4000,4000,0
|
|
20250122,191100,5291960805,4000,4000,4000,4000,0
|
|
20250122,191000,5291960805,4000,4000,4000,4000,0
|
|
20250122,190900,5291960805,4000,4000,4000,4000,0
|
|
20250122,190800,5291960805,4000,4000,4000,4000,0
|
|
20250122,190700,5291960805,4000,4000,4000,4000,0
|
|
20250122,190600,5291960805,4000,4000,4000,4000,0
|
|
20250122,190500,5291960805,4000,4000,4000,4000,18298
|
|
20250122,190400,5291960805,4000,4000,4000,4000,0
|
|
20250122,190300,5291960805,4000,4000,4000,4000,0
|
|
20250122,190200,5291960805,4000,4000,4000,4000,0
|
|
20250122,190100,5291960805,4000,4000,4000,4000,0
|
|
20250122,190000,5291960805,4000,4000,4000,4000,0
|
|
20250122,185900,5291960805,4000,4000,4000,4000,0
|
|
20250122,185800,5291960805,4000,4000,4000,4000,0
|
|
20250122,185700,5291960805,4000,4000,4000,4000,0
|
|
20250122,185600,5291960805,4000,4000,4000,4000,0
|
|
20250122,185500,5291960805,4000,4000,4000,4000,0
|
|
20250122,185400,5291960805,4000,4000,4000,4000,0
|
|
20250122,185300,5291960805,4000,4000,4000,4000,0
|
|
20250122,185200,5291960805,4000,4000,4000,4000,0
|
|
20250122,185100,5291960805,4000,4000,4000,4000,0
|
|
20250122,185000,5291960805,4000,4000,4000,4000,0
|
|
20250122,184900,5291960805,4000,4000,4000,4000,0
|
|
20250122,184800,5291960805,4000,4000,4000,4000,0
|
|
20250122,184700,5291960805,4000,4000,4000,4000,0
|
|
20250122,184600,5291960805,4000,4000,4000,4000,0
|
|
20250122,184500,5291960805,4000,4000,4000,4000,0
|
|
20250122,184400,5291960805,4000,4000,4000,4000,0
|
|
20250122,184300,5291960805,4000,4000,4000,4000,0
|
|
20250122,184200,5291960805,4000,4000,4000,4000,0
|
|
20250122,184100,5291960805,4000,4000,4000,4000,0
|
|
20250122,184000,5291960805,4000,4000,4000,4000,0
|
|
20250122,183900,5291960805,4000,4000,4000,4000,0
|
|
20250122,183800,5291960805,4000,4000,4000,4000,0
|
|
20250122,183700,5291960805,4000,4000,4000,4000,0
|
|
20250122,183600,5291960805,4000,4000,4000,4000,0
|
|
20250122,183500,5291960805,4000,4000,4000,4000,18298
|
|
20250122,183400,5291960805,4000,4000,4000,4000,0
|
|
20250122,183300,5291960805,4000,4000,4000,4000,0
|
|
20250122,183200,5291960805,4000,4000,4000,4000,0
|
|
20250122,183100,5291960805,4000,4000,4000,4000,0
|
|
20250122,183000,5291960805,4000,4000,4000,4000,0
|
|
20250122,182900,5291960805,4000,4000,4000,4000,0
|
|
20250122,182800,5291960805,4000,4000,4000,4000,0
|
|
20250122,182700,5291960805,4000,4000,4000,4000,0
|
|
20250122,182600,5291960805,4000,4000,4000,4000,0
|
|
20250122,182500,5291960805,4000,4000,4000,4000,0
|
|
20250122,182400,5291960805,4000,4000,4000,4000,0
|
|
20250122,182300,5291960805,4000,4000,4000,4000,0
|
|
20250122,182200,5291960805,4000,4000,4000,4000,0
|
|
20250122,182100,5291960805,4000,4000,4000,4000,0
|
|
20250122,182000,5291960805,4000,4000,4000,4000,0
|
|
20250122,181900,5291960805,4000,4000,4000,4000,0
|
|
20250122,181800,5291960805,4000,4000,4000,4000,0
|
|
20250122,181700,5291960805,4000,4000,4000,4000,0
|
|
20250122,181600,5291960805,4000,4000,4000,4000,0
|
|
20250122,181500,5291960805,4000,4000,4000,4000,0
|
|
20250122,181400,5291960805,4000,4000,4000,4000,0
|
|
20250122,181300,5291960805,4000,4000,4000,4000,0
|
|
20250122,181200,5291960805,4000,4000,4000,4000,0
|
|
20250122,181100,5291960805,4000,4000,4000,4000,0
|
|
20250122,181000,5291960805,4000,4000,4000,4000,0
|
|
20250122,180900,5291960805,4000,4000,4000,4000,0
|
|
20250122,180800,5291960805,4000,4000,4000,4000,0
|
|
20250122,180700,5291960805,4000,4000,4000,4000,0
|
|
20250122,180600,5291960805,4000,4000,4000,4000,0
|
|
20250122,180500,5291960805,4000,4000,4000,4000,18298
|
|
20250122,180400,5291960805,4000,4000,4000,4000,0
|
|
20250122,180300,5291960805,4000,4000,4000,4000,0
|
|
20250122,180200,5291960805,4000,4000,4000,4000,0
|
|
20250122,180100,5291960805,4000,4000,4000,4000,0
|
|
20250122,180000,5291960805,4000,4000,4000,4000,0
|
|
20250122,175900,5291960805,4000,4000,4000,4000,0
|
|
20250122,175800,5291960805,4000,4000,4000,4000,0
|
|
20250122,175700,5291960805,4000,4000,4000,4000,0
|
|
20250122,175600,5291960805,4000,4000,4000,4000,0
|
|
20250122,175500,5291960805,4000,4000,4000,4000,0
|
|
20250122,175400,5291960805,4000,4000,4000,4000,0
|
|
20250122,175300,5291960805,4000,4000,4000,4000,0
|
|
20250122,175200,5291960805,4000,4000,4000,4000,0
|
|
20250122,175100,5291960805,4000,4000,4000,4000,0
|
|
20250122,175000,5291960805,4000,4000,4000,4000,0
|
|
20250122,174900,5291960805,4000,4000,4000,4000,0
|
|
20250122,174800,5291960805,4000,4000,4000,4000,0
|
|
20250122,174700,5291960805,4000,4000,4000,4000,0
|
|
20250122,174600,5291960805,4000,4000,4000,4000,0
|
|
20250122,174500,5291960805,4000,4000,4000,4000,0
|
|
20250122,174400,5291960805,4000,4000,4000,4000,0
|
|
20250122,174300,5291960805,4000,4000,4000,4000,0
|
|
20250122,174200,5291960805,4000,4000,4000,4000,0
|
|
20250122,174100,5291960805,4000,4000,4000,4000,0
|
|
20250122,174000,5291960805,4000,4000,4000,4000,0
|
|
20250122,173900,5291960805,4000,4000,4000,4000,0
|
|
20250122,173800,5291960805,4000,4000,4000,4000,0
|
|
20250122,173700,5291960805,4000,4000,4000,4000,0
|
|
20250122,173600,5291960805,4000,4000,4000,4000,0
|
|
20250122,173500,5291960805,4000,4000,4000,4000,18298
|
|
20250122,173400,5291960805,4000,4000,4000,4000,0
|
|
20250122,173300,5291960805,4000,4000,4000,4000,0
|
|
20250122,173200,5291960805,4000,4000,4000,4000,0
|
|
20250122,173100,5291960805,4000,4000,4000,4000,0
|
|
20250122,173000,5291960805,4000,4000,4000,4000,0
|
|
20250122,172900,5291960805,4000,4000,4000,4000,0
|
|
20250122,172800,5291960805,4000,4000,4000,4000,0
|
|
20250122,172700,5291960805,4000,4000,4000,4000,0
|
|
20250122,172600,5291960805,4000,4000,4000,4000,0
|
|
20250122,172500,5291960805,4000,4000,4000,4000,0
|
|
20250122,172400,5291960805,4000,4000,4000,4000,0
|
|
20250122,172300,5291960805,4000,4000,4000,4000,0
|
|
20250122,172200,5291960805,4000,4000,4000,4000,0
|
|
20250122,172100,5291960805,4000,4000,4000,4000,0
|
|
20250122,172000,5291960805,4000,4000,4000,4000,0
|
|
20250122,171900,5291960805,4000,4000,4000,4000,0
|
|
20250122,171800,5291960805,4000,4000,4000,4000,0
|
|
20250122,171700,5291960805,4000,4000,4000,4000,0
|
|
20250122,171600,5291960805,4000,4000,4000,4000,0
|
|
20250122,171500,5291960805,4000,4000,4000,4000,0
|
|
20250122,171400,5291960805,4000,4000,4000,4000,0
|
|
20250122,171300,5291960805,4000,4000,4000,4000,0
|
|
20250122,171200,5291960805,4000,4000,4000,4000,0
|
|
20250122,171100,5291960805,4000,4000,4000,4000,0
|
|
20250122,171000,5291960805,4000,4000,4000,4000,0
|
|
20250122,170900,5291960805,4000,4000,4000,4000,0
|
|
20250122,170800,5291960805,4000,4000,4000,4000,0
|
|
20250122,170700,5291960805,4000,4000,4000,4000,0
|
|
20250122,170600,5291960805,4000,4000,4000,4000,0
|
|
20250122,170500,5291960805,4000,4000,4000,4000,18298
|
|
20250122,170400,5291960805,4000,4000,4000,4000,0
|
|
20250122,170300,5291960805,4000,4000,4000,4000,0
|
|
20250122,170200,5291960805,4000,4000,4000,4000,0
|
|
20250122,170100,5291960805,4000,4000,4000,4000,0
|
|
20250122,170000,5291960805,4000,4000,4000,4000,0
|
|
20250122,165900,5291960805,4000,4000,4000,4000,0
|
|
20250122,165800,5291960805,4000,4000,4000,4000,0
|
|
20250122,165700,5291960805,4000,4000,4000,4000,0
|
|
20250122,165600,5291960805,4000,4000,4000,4000,0
|
|
20250122,165500,5291960805,4000,4000,4000,4000,0
|
|
20250122,165400,5291960805,4000,4000,4000,4000,0
|
|
20250122,165300,5291960805,4000,4000,4000,4000,0
|
|
20250122,165200,5291960805,4000,4000,4000,4000,0
|
|
20250122,165100,5291960805,4000,4000,4000,4000,0
|
|
20250122,165000,5291960805,4000,4000,4000,4000,0
|
|
20250122,164900,5291960805,4000,4000,4000,4000,0
|
|
20250122,164800,5291960805,4000,4000,4000,4000,0
|
|
20250122,164700,5291960805,4000,4000,4000,4000,0
|
|
20250122,164600,5291960805,4000,4000,4000,4000,0
|
|
20250122,164500,5291960805,4000,4000,4000,4000,0
|
|
20250122,164400,5291960805,4000,4000,4000,4000,0
|
|
20250122,164300,5291960805,4000,4000,4000,4000,0
|
|
20250122,164200,5291960805,4000,4000,4000,4000,0
|
|
20250122,164100,5291960805,4000,4000,4000,4000,0
|
|
20250122,164000,5291960805,4000,4000,4000,4000,0
|
|
20250122,163900,5291960805,4000,4000,4000,4000,0
|
|
20250122,163800,5291960805,4000,4000,4000,4000,0
|
|
20250122,163700,5291960805,4000,4000,4000,4000,0
|
|
20250122,163600,5291960805,4000,4000,4000,4000,0
|
|
20250122,163500,5291960805,4000,4000,4000,4000,18298
|
|
20250122,163400,5291960805,4000,4000,4000,4000,0
|
|
20250122,163300,5291960805,4000,4000,4000,4000,0
|
|
20250122,163200,5291960805,4000,4000,4000,4000,0
|
|
20250122,163100,5291960805,4000,4000,4000,4000,0
|
|
20250122,163000,5291960805,4000,4000,4000,4000,0
|
|
20250122,162900,5291960805,4000,4000,4000,4000,0
|
|
20250122,162800,5291960805,4000,4000,4000,4000,0
|
|
20250122,162700,5291960805,4000,4000,4000,4000,0
|
|
20250122,162600,5291960805,4000,4000,4000,4000,0
|
|
20250122,162500,5291960805,4000,4000,4000,4000,0
|
|
20250122,162400,5291960805,4000,4000,4000,4000,0
|
|
20250122,162300,5291960805,4000,4000,4000,4000,0
|
|
20250122,162200,5291960805,4000,4000,4000,4000,0
|
|
20250122,162100,5291960805,4000,4000,4000,4000,0
|
|
20250122,162000,5291960805,4000,4000,4000,4000,0
|
|
20250122,161900,5291960805,4000,4000,4000,4000,0
|
|
20250122,161800,5291960805,4000,4000,4000,4000,0
|
|
20250122,161700,5291960805,4000,4000,4000,4000,0
|
|
20250122,161600,5291960805,4000,4000,4000,4000,0
|
|
20250122,161500,5291960805,4000,4000,4000,4000,0
|
|
20250122,161400,5291960805,4000,4000,4000,4000,0
|
|
20250122,161300,5291960805,4000,4000,4000,4000,0
|
|
20250122,161200,5291960805,4000,4000,4000,4000,0
|
|
20250122,161100,5291960805,4000,4000,4000,4000,0
|
|
20250122,161000,5291960805,4000,4000,4000,4000,0
|
|
20250122,160900,5291960805,4000,4000,4000,4000,0
|
|
20250122,160800,5291960805,4000,4000,4000,4000,0
|
|
20250122,160700,5291960805,4000,4000,4000,4000,0
|
|
20250122,160600,5291960805,4000,4000,4000,4000,0
|
|
20250122,160500,5291960805,4000,4000,4000,4000,18298
|
|
20250122,160400,5291960805,4000,4000,4000,4000,0
|
|
20250122,160300,5291960805,4000,4000,4000,4000,0
|
|
20250122,160200,5291960805,4000,4000,4000,4000,0
|
|
20250122,160100,5291960805,4000,4000,4000,4000,0
|
|
20250122,160000,5291960805,4000,4000,4000,4000,0
|
|
20250122,155900,5291960805,4000,4000,4000,4000,0
|
|
20250122,155800,5291960805,4000,4000,4000,4000,0
|
|
20250122,155700,5291960805,4000,4000,4000,4000,0
|
|
20250122,155600,5291960805,4000,4000,4000,4000,0
|
|
20250122,155500,5291960805,4000,4000,4000,4000,0
|
|
20250122,155400,5291960805,4000,4000,4000,4000,0
|
|
20250122,155300,5291960805,4000,4000,4000,4000,0
|
|
20250122,155200,5291960805,4000,4000,4000,4000,0
|
|
20250122,155100,5291960805,4000,4000,4000,4000,0
|
|
20250122,155000,5291960805,4000,4000,4000,4000,0
|
|
20250122,154900,5291960805,4000,4000,4000,4000,0
|
|
20250122,154800,5291960805,4000,4000,4000,4000,0
|
|
20250122,154700,5291960805,4000,4000,4000,4000,0
|
|
20250122,154600,5291960805,4000,4000,4000,4000,0
|
|
20250122,154500,5291960805,4000,4000,4000,4000,0
|
|
20250122,154400,5291960805,4000,4000,4000,4000,0
|
|
20250122,154300,5291960805,4000,4000,4000,4000,0
|
|
20250122,154200,5291960805,4000,4000,4000,4000,0
|
|
20250122,154100,5291960805,4000,4000,4000,4000,0
|
|
20250122,154000,5291960805,4000,4000,4000,4000,0
|
|
20250122,153900,5291960805,4000,4000,4000,4000,0
|
|
20250122,153800,5291960805,4000,4000,4000,4000,0
|
|
20250122,153700,5291960805,4000,4000,4000,4000,0
|
|
20250122,153600,5291960805,4000,4000,4000,4000,0
|
|
20250122,153500,5291960805,4000,4000,4000,4000,18298
|
|
20250122,153400,5291960805,4000,4000,4000,4000,0
|
|
20250122,153300,5291960805,4000,4000,4000,4000,0
|
|
20250122,153200,5291960805,4000,4000,4000,4000,0
|
|
20250122,153100,5291960805,4000,4000,4000,4000,0
|
|
20250122,153000,5291960805,4000,4000,4000,4000,18298
|
|
20250122,152900,5218768805,4070,4070,4070,4070,0
|
|
20250122,152800,5218768805,4070,4070,4070,4070,0
|
|
20250122,152700,5218768805,4070,4070,4070,4070,0
|
|
20250122,152600,5218768805,4070,4070,4070,4070,0
|
|
20250122,152500,5218768805,4070,4070,4070,4070,0
|
|
20250122,152400,5218768805,4070,4070,4070,4070,0
|
|
20250122,152300,5218768805,4070,4070,4070,4070,0
|
|
20250122,152200,5218768805,4070,4070,4070,4070,0
|
|
20250122,152100,5218768805,4070,4070,4070,4070,0
|
|
20250122,152000,5218768805,4070,4070,4070,4070,0
|
|
20250122,151900,5218768805,4070,4080,4085,4065,1863
|
|
20250122,151800,5211181750,4080,4085,4100,4080,4084
|
|
20250122,151700,5194503540,4100,4090,4100,4090,4376
|
|
20250122,151600,5176594525,4100,4100,4100,4085,1291
|
|
20250122,151500,5171311230,4090,4110,4115,4090,5398
|
|
20250122,151400,5149154475,4110,4100,4115,4100,4595
|
|
20250122,151300,5130310110,4100,4095,4100,4090,2971
|
|
20250122,151200,5118138845,4095,4095,4100,4095,889
|
|
20250122,151100,5114498175,4100,4085,4100,4080,4840
|
|
20250122,151000,5094680475,4090,4070,4095,4055,1266
|
|
20250122,150900,5089531675,4080,4100,4100,4060,4805
|
|
20250122,150800,5069977030,4100,4080,4100,4075,4684
|
|
20250122,150700,5050838915,4080,4085,4095,4080,2862
|
|
20250122,150600,5039156910,4085,4110,4115,4085,2507
|
|
20250122,150500,5028900820,4115,4100,4115,4085,6878
|
|
20250122,150400,5000793445,4115,4095,4115,4090,2461
|
|
20250122,150300,4990707865,4110,4115,4120,4100,3000
|
|
20250122,150200,4978380575,4115,4105,4115,4090,4722
|
|
20250122,150100,4959044590,4100,4100,4110,4100,2270
|
|
20250122,150000,4949735370,4100,4095,4100,4080,4872
|
|
20250122,145900,4929822440,4095,4100,4100,4090,136
|
|
20250122,145800,4929264870,4090,4100,4100,4085,2662
|
|
20250122,145700,4918378230,4100,4095,4100,4090,1848
|
|
20250122,145600,4910814240,4095,4100,4100,4095,487
|
|
20250122,145500,4908817810,4100,4125,4125,4100,625
|
|
20250122,145400,4906253385,4125,4125,4125,4100,339
|
|
20250122,145300,4904857010,4100,4110,4130,4100,5787
|
|
20250122,145200,4881078770,4110,4125,4130,4105,3564
|
|
20250122,145100,4866420445,4125,4125,4125,4110,4068
|
|
20250122,145000,4849658995,4125,4110,4125,4110,2250
|
|
20250122,144900,4840393465,4110,4115,4115,4110,342
|
|
20250122,144800,4838987365,4115,4125,4125,4115,182
|
|
20250122,144700,4838237220,4125,4110,4125,4095,3668
|
|
20250122,144600,4823184805,4110,4100,4110,4095,389
|
|
20250122,144500,4821589600,4100,4095,4120,4090,4817
|
|
20250122,144400,4801804525,4100,4110,4135,4100,3299
|
|
20250122,144300,4788260485,4115,4115,4140,4110,1482
|
|
20250122,144200,4782159980,4120,4130,4150,4120,971
|
|
20250122,144100,4778157125,4130,4150,4150,4130,1087
|
|
20250122,144000,4773649245,4150,4145,4160,4140,1927
|
|
20250122,143900,4765659255,4155,4160,4165,4140,6114
|
|
20250122,143800,4740245670,4155,4160,4160,4155,3768
|
|
20250122,143700,4724583640,4150,4135,4160,4135,5163
|
|
20250122,143600,4703173850,4135,4125,4135,4100,1417
|
|
20250122,143500,4697342515,4140,4145,4145,4130,1551
|
|
20250122,143400,4690928120,4145,4145,4150,4135,4061
|
|
20250122,143300,4674132160,4150,4150,4150,4135,1017
|
|
20250122,143200,4669920445,4140,4150,4155,4140,2732
|
|
20250122,143100,4658586460,4150,4150,4150,4135,2510
|
|
20250122,143000,4648182915,4150,4135,4150,4135,3918
|
|
20250122,142900,4631962980,4135,4155,4165,4135,4288
|
|
20250122,142800,4614169440,4160,4150,4160,4130,9214
|
|
20250122,142700,4575924805,4130,4140,4155,4120,11269
|
|
20250122,142600,4529229575,4140,4115,4140,4110,9783
|
|
20250122,142500,4488885440,4110,4105,4110,4090,3531
|
|
20250122,142400,4474385140,4105,4095,4110,4085,1557
|
|
20250122,142300,4468014795,4105,4110,4120,4105,3400
|
|
20250122,142200,4454034080,4115,4110,4115,4110,2272
|
|
20250122,142100,4444692530,4110,4105,4110,4090,1902
|
|
20250122,142000,4436892940,4105,4105,4105,4085,2506
|
|
20250122,141900,4426617080,4105,4105,4105,4090,2783
|
|
20250122,141800,4415211545,4100,4095,4100,4090,2017
|
|
20250122,141700,4406943640,4090,4095,4095,4080,1180
|
|
20250122,141600,4402120595,4090,4095,4095,4085,280
|
|
20250122,141500,4400975865,4095,4080,4100,4075,1798
|
|
20250122,141400,4393640285,4080,4095,4100,4080,864
|
|
20250122,141300,4390111300,4100,4085,4105,4080,590
|
|
20250122,141200,4387698520,4090,4115,4115,4075,6573
|
|
20250122,141100,4360778200,4115,4110,4115,4100,4194
|
|
20250122,141000,4343552655,4115,4085,4115,4080,12173
|
|
20250122,140900,4293744040,4095,4070,4105,4070,5780
|
|
20250122,140800,4270132480,4075,4105,4105,4070,5722
|
|
20250122,140700,4246820460,4085,4105,4115,4070,16755
|
|
20250122,140600,4178486435,4100,4125,4125,4100,7865
|
|
20250122,140500,4146104190,4125,4120,4130,4110,6608
|
|
20250122,140400,4118884885,4120,4105,4175,4100,16640
|
|
20250122,140300,4050128650,4110,4145,4180,4100,48724
|
|
20250122,140200,3848310800,4120,4145,4155,4120,30763
|
|
20250122,140100,3720790165,4090,4090,4090,4090,0
|
|
20250122,140000,3720790165,4090,4035,4090,4035,13107
|
|
20250122,135900,3667375090,4055,4030,4055,4030,18477
|
|
20250122,135800,3592635105,4025,4010,4025,4010,6253
|
|
20250122,135700,3567509970,4010,4005,4010,4005,179
|
|
20250122,135600,3566792415,4010,4010,4010,4010,285
|
|
20250122,135500,3565649565,4010,4010,4010,4005,300
|
|
20250122,135400,3564446630,4005,4005,4010,4005,659
|
|
20250122,135300,3561806675,4010,4010,4015,4010,244
|
|
20250122,135200,3560827780,4000,4005,4020,4000,4011
|
|
20250122,135100,3544776410,4015,4015,4015,4000,729
|
|
20250122,135000,3541851645,4015,4000,4015,4000,7659
|
|
20250122,134900,3511175505,3995,3990,3995,3990,1474
|
|
20250122,134800,3505290960,3995,3990,3995,3990,502
|
|
20250122,134700,3503287320,3995,3985,3995,3985,134
|
|
20250122,134600,3502752020,3985,3995,3995,3985,503
|
|
20250122,134500,3500744055,3995,4000,4000,3990,147
|
|
20250122,134400,3500157080,4000,3990,4000,3985,1860
|
|
20250122,134300,3492741925,4000,4000,4000,4000,232
|
|
20250122,134200,3491813925,4000,4000,4000,4000,244
|
|
20250122,134100,3490837925,4000,3995,4010,3995,720
|
|
20250122,134000,3487960135,3980,3995,3995,3980,2197
|
|
20250122,133900,3479205460,3995,3995,4000,3995,321
|
|
20250122,133800,3477922065,4000,4000,4000,3985,926
|
|
20250122,133700,3474219535,4010,4000,4010,3990,2966
|
|
20250122,133600,3462373410,4000,4010,4010,3995,5111
|
|
20250122,133500,3441928315,4010,4010,4010,4010,92
|
|
20250122,133400,3441559395,4010,4010,4010,4010,649
|
|
20250122,133300,3438956905,4010,3990,4010,3990,11759
|
|
20250122,133200,3391927895,3995,3995,3995,3985,886
|
|
20250122,133100,3388395265,3990,3990,3995,3985,1642
|
|
20250122,133000,3381849200,3985,3985,4000,3985,546
|
|
20250122,132900,3379670580,3985,4000,4000,3985,523
|
|
20250122,132800,3377579745,4000,3995,4000,3990,1268
|
|
20250122,132700,3372519945,4000,4010,4015,3995,3905
|
|
20250122,132600,3356901985,4010,4005,4015,4005,819
|
|
20250122,132500,3353618315,4010,4015,4015,4010,2126
|
|
20250122,132400,3345091525,4015,4010,4015,4010,224
|
|
20250122,132300,3344192445,4015,4015,4015,4005,944
|
|
20250122,132200,3340409560,4015,4015,4015,4010,2064
|
|
20250122,132100,3332132035,4015,4020,4020,4015,906
|
|
20250122,132000,3328493785,4015,4025,4025,4015,2078
|
|
20250122,131900,3320138120,4020,4050,4050,4020,8308
|
|
20250122,131800,3286605205,4050,4045,4050,4040,7553
|
|
20250122,131700,3256045835,4045,4020,4045,4020,12468
|
|
20250122,131600,3205765935,4020,4015,4020,4015,2237
|
|
20250122,131500,3196773405,4020,4020,4020,4020,264
|
|
20250122,131400,3195712125,4000,4030,4030,4000,1287
|
|
20250122,131300,3190555300,4030,4020,4030,4000,5458
|
|
20250122,131200,3168615575,4020,4020,4020,4020,465
|
|
20250122,131100,3166746275,4020,4025,4025,4020,4155
|
|
20250122,131000,3150031655,4025,4000,4030,4000,7435
|
|
20250122,130900,3120221875,4000,3990,4000,3990,2226
|
|
20250122,130800,3111321155,3995,3985,3995,3980,717
|
|
20250122,130700,3108463030,4000,4000,4000,4000,90
|
|
20250122,130600,3108103030,3980,3985,4010,3980,7528
|
|
20250122,130500,3078131240,3990,3990,3990,3985,948
|
|
20250122,130400,3074348725,3990,4005,4010,3990,2608
|
|
20250122,130300,3063916510,4005,4015,4015,4005,3886
|
|
20250122,130200,3048331235,4015,4025,4030,4015,3877
|
|
20250122,130100,3032726260,4025,4010,4035,4010,3013
|
|
20250122,130000,3020584395,4030,4035,4035,4030,1992
|
|
20250122,125900,3012556535,4030,4025,4035,4005,6967
|
|
20250122,125800,2984477380,4005,3990,4025,3990,7691
|
|
20250122,125700,2953649155,3995,3990,3995,3990,1228
|
|
20250122,125600,2948745485,3995,3990,3995,3990,364
|
|
20250122,125500,2947292325,3995,3990,3995,3990,109
|
|
20250122,125400,2946856965,3990,3990,4000,3990,1894
|
|
20250122,125300,2939293030,3990,3995,3995,3990,151
|
|
20250122,125200,2938690140,4000,4000,4000,3990,7706
|
|
20250122,125100,2907904310,3995,4000,4000,3995,2581
|
|
20250122,125000,2897584265,3995,4000,4005,3995,515
|
|
20250122,124900,2895524370,4005,3985,4005,3970,6189
|
|
20250122,124800,2870812600,3985,3970,3985,3965,7444
|
|
20250122,124700,2841224430,3970,3970,3975,3970,422
|
|
20250122,124600,2839549080,3970,3975,3975,3970,284
|
|
20250122,124500,2838420430,3975,3970,3975,3970,310
|
|
20250122,124400,2837188290,3970,3975,3975,3970,265
|
|
20250122,124300,2836135165,3970,3965,3970,3965,510
|
|
20250122,124200,2834110690,3965,3960,3965,3960,296
|
|
20250122,124100,2832938035,3970,3980,3980,3950,266
|
|
20250122,124000,2831880655,3980,3965,3980,3955,1815
|
|
20250122,123900,2824672815,3965,3945,3965,3940,1401
|
|
20250122,123800,2819125455,3945,3970,3970,3925,3355
|
|
20250122,123700,2805889850,3970,3950,3970,3950,106
|
|
20250122,123600,2805470755,3975,3950,3975,3950,133
|
|
20250122,123500,2804943155,3950,3980,3980,3950,3916
|
|
20250122,123400,2789463635,3980,3960,3985,3960,97
|
|
20250122,123300,2789077210,3980,3950,3985,3950,4403
|
|
20250122,123200,2771602045,3945,3945,3945,3945,1504
|
|
20250122,123100,2765668765,3945,3965,3965,3945,2754
|
|
20250122,123000,2754772015,3985,3970,3985,3965,1192
|
|
20250122,122900,2750042405,3970,3970,3985,3970,242
|
|
20250122,122800,2749080300,3970,3985,3985,3970,2121
|
|
20250122,122700,2740631795,3985,3990,3990,3970,1838
|
|
20250122,122600,2733315975,3990,3990,3990,3970,1137
|
|
20250122,122500,2728785485,3990,3985,3990,3985,612
|
|
20250122,122400,2726345530,3985,3975,3985,3975,3684
|
|
20250122,122300,2711682025,3970,3970,3975,3965,820
|
|
20250122,122200,2708428390,3975,3995,3995,3970,1349
|
|
20250122,122100,2703068300,3995,4000,4000,3970,3124
|
|
20250122,122000,2690606885,3990,4010,4015,3990,1496
|
|
20250122,121900,2684612605,4010,4015,4015,3995,3774
|
|
20250122,121800,2669487440,4010,4000,4015,4000,2810
|
|
20250122,121700,2658237105,4000,4010,4010,3990,7146
|
|
20250122,121600,2629609185,4010,3975,4010,3955,8228
|
|
20250122,121500,2596702630,3955,4045,4045,3950,35973
|
|
20250122,121400,2453466565,4045,4020,4055,4015,24497
|
|
20250122,121300,2354528965,4020,4010,4040,4005,7142
|
|
20250122,121200,2325745135,4005,3990,4045,3975,31406
|
|
20250122,121100,2199728265,3985,3935,3985,3925,29155
|
|
20250122,121000,2084426445,3940,3950,3955,3920,11998
|
|
20250122,120900,2037086615,3950,3915,3950,3915,21205
|
|
20250122,120800,1953547940,3935,3860,3935,3860,38237
|
|
20250122,120700,1804383945,3855,3845,3855,3845,3090
|
|
20250122,120600,1792475800,3840,3840,3840,3840,64
|
|
20250122,120500,1792230040,3840,3835,3840,3835,783
|
|
20250122,120400,1789223330,3840,3840,3840,3825,141
|
|
20250122,120300,1788683090,3840,3835,3840,3820,3298
|
|
20250122,120200,1776059110,3840,3835,3840,3835,94
|
|
20250122,120100,1775698155,3830,3840,3840,3830,582
|
|
20250122,120000,1773466430,3845,3845,3845,3845,403
|
|
20250122,115900,1771916895,3845,3845,3845,3845,741
|
|
20250122,115800,1769067750,3845,3855,3860,3845,3591
|
|
20250122,115700,1755240280,3850,3865,3865,3850,544
|
|
20250122,115600,1753142495,3865,3865,3865,3865,1
|
|
20250122,115500,1753138630,3855,3860,3865,3855,775
|
|
20250122,115400,1750144430,3865,3860,3865,3860,95
|
|
20250122,115300,1749777405,3865,3865,3865,3865,691
|
|
20250122,115200,1747106690,3855,3860,3870,3855,459
|
|
20250122,115100,1745334645,3860,3860,3870,3860,2054
|
|
20250122,115000,1737403120,3860,3870,3870,3855,1032
|
|
20250122,114900,1733422485,3870,3870,3870,3860,1145
|
|
20250122,114800,1728997665,3870,3870,3870,3860,716
|
|
20250122,114700,1726227510,3875,3875,3880,3865,1129
|
|
20250122,114600,1721852645,3875,3820,3875,3820,49736
|
|
20250122,114500,1530139455,3830,3830,3830,3830,3
|
|
20250122,114400,1530127965,3830,3835,3835,3830,1090
|
|
20250122,114300,1525948265,3835,3835,3835,3835,2608
|
|
20250122,114200,1515946585,3840,3825,3845,3825,9569
|
|
20250122,114100,1479248995,3825,3815,3825,3815,1438
|
|
20250122,114000,1473753895,3815,3790,3815,3790,22972
|
|
20250122,113900,1386363460,3790,3780,3790,3760,2524
|
|
20250122,113800,1376799700,3785,3775,3785,3775,10090
|
|
20250122,113700,1338645255,3775,3775,3775,3775,97
|
|
20250122,113600,1338279080,3775,3775,3775,3775,190
|
|
20250122,113500,1337561830,3775,3775,3775,3775,240
|
|
20250122,113400,1336655830,3775,3775,3775,3775,91
|
|
20250122,113300,1336312305,3775,3775,3775,3775,90
|
|
20250122,113200,1335972555,3775,3770,3775,3765,91
|
|
20250122,113100,1335629535,3775,3770,3775,3770,90
|
|
20250122,113000,1335289790,3775,3775,3775,3775,154
|
|
20250122,112900,1334708440,3775,3775,3775,3775,4126
|
|
20250122,112800,1319132790,3775,3775,3775,3775,90
|
|
20250122,112700,1318793040,3775,3755,3775,3755,2742
|
|
20250122,112600,1308495425,3750,3750,3750,3750,1790
|
|
20250122,112500,1301782925,3745,3750,3750,3745,310
|
|
20250122,112400,1300620925,3755,3755,3755,3755,2
|
|
20250122,112300,1300613415,3760,3750,3760,3750,123
|
|
20250122,112200,1300151270,3770,3760,3770,3760,207
|
|
20250122,112100,1299372600,3750,3760,3760,3750,708
|
|
20250122,112000,1296716700,3760,3770,3770,3760,609
|
|
20250122,111900,1294425960,3770,3770,3770,3770,0
|
|
20250122,111800,1294425960,3770,3770,3770,3770,90
|
|
20250122,111700,1294086660,3750,3770,3770,3750,1138
|
|
20250122,111600,1289817100,3770,3755,3770,3755,402
|
|
20250122,111500,1288306240,3755,3765,3775,3755,1146
|
|
20250122,111400,1283994520,3780,3780,3780,3780,0
|
|
20250122,111300,1283994520,3780,3780,3780,3780,90
|
|
20250122,111200,1283654320,3780,3775,3780,3775,98
|
|
20250122,111100,1283284280,3780,3780,3780,3780,91
|
|
20250122,111000,1282940300,3780,3770,3780,3770,289
|
|
20250122,110900,1281848360,3770,3770,3770,3770,214
|
|
20250122,110800,1281041580,3770,3770,3775,3770,340
|
|
20250122,110700,1279759495,3770,3770,3770,3770,122
|
|
20250122,110600,1279299555,3775,3775,3775,3775,92
|
|
20250122,110500,1278952255,3780,3775,3780,3775,92
|
|
20250122,110400,1278604810,3780,3780,3780,3780,191
|
|
20250122,110300,1277882830,3780,3780,3780,3780,0
|
|
20250122,110200,1277882830,3780,3780,3780,3780,90
|
|
20250122,110100,1277542630,3780,3780,3780,3780,330
|
|
20250122,110000,1276295230,3760,3770,3785,3760,1205
|
|
20250122,105900,1271752830,3785,3785,3785,3785,90
|
|
20250122,105800,1271412180,3785,3785,3785,3785,315
|
|
20250122,105700,1270219905,3785,3785,3785,3780,622
|
|
20250122,105600,1267866920,3785,3785,3785,3785,391
|
|
20250122,105500,1266386985,3785,3785,3785,3785,90
|
|
20250122,105400,1266046335,3780,3785,3785,3780,115
|
|
20250122,105300,1265611185,3780,3780,3780,3780,622
|
|
20250122,105200,1263260025,3780,3780,3780,3780,93
|
|
20250122,105100,1262908485,3780,3750,3780,3750,10725
|
|
20250122,105000,1222541120,3750,3760,3760,3750,1592
|
|
20250122,104900,1216560200,3760,3760,3760,3760,90
|
|
20250122,104800,1216221800,3760,3750,3760,3750,4
|
|
20250122,104700,1216206770,3750,3750,3760,3750,195
|
|
20250122,104600,1215474620,3760,3750,3760,3750,644
|
|
20250122,104500,1213058720,3750,3740,3755,3740,772
|
|
20250122,104400,1210169315,3765,3765,3765,3765,92
|
|
20250122,104300,1209822935,3765,3765,3765,3765,10
|
|
20250122,104200,1209785285,3765,3740,3765,3740,1390
|
|
20250122,104100,1204584435,3765,3770,3770,3740,2405
|
|
20250122,104000,1195573400,3770,3770,3770,3770,90
|
|
20250122,103900,1195234100,3770,3760,3770,3760,146
|
|
20250122,103800,1194684210,3760,3770,3770,3755,375
|
|
20250122,103700,1193274505,3770,3765,3770,3765,26
|
|
20250122,103600,1193176550,3770,3765,3770,3765,590
|
|
20250122,103500,1190954750,3765,3760,3765,3760,105
|
|
20250122,103400,1190559475,3760,3760,3765,3760,438
|
|
20250122,103300,1188910535,3765,3760,3765,3760,96
|
|
20250122,103200,1188549345,3760,3755,3760,3755,503
|
|
20250122,103100,1186660565,3760,3760,3760,3730,9391
|
|
20250122,103000,1151505095,3775,3760,3775,3760,1140
|
|
20250122,102900,1147217065,3775,3770,3775,3770,1234
|
|
20250122,102800,1142561975,3770,3775,3775,3755,291
|
|
20250122,102700,1141467455,3775,3770,3775,3770,225
|
|
20250122,102600,1140618580,3775,3770,3775,3770,98
|
|
20250122,102500,1140248735,3770,3750,3770,3750,105
|
|
20250122,102400,1139852965,3775,3775,3775,3775,90
|
|
20250122,102300,1139513215,3775,3775,3775,3775,1192
|
|
20250122,102200,1135013415,3740,3775,3775,3740,6114
|
|
20250122,102100,1112066900,3775,3775,3775,3775,103
|
|
20250122,102000,1111678075,3775,3775,3775,3775,90
|
|
20250122,101900,1111338325,3780,3780,3780,3780,96
|
|
20250122,101800,1110975445,3755,3785,3785,3755,3100
|
|
20250122,101700,1099315475,3785,3785,3785,3785,52
|
|
20250122,101600,1099118655,3785,3785,3785,3785,140
|
|
20250122,101500,1098588755,3785,3765,3785,3765,1190
|
|
20250122,101400,1094104605,3785,3780,3785,3780,100
|
|
20250122,101300,1093726155,3785,3785,3785,3785,146
|
|
20250122,101200,1093173545,3785,3780,3785,3780,1205
|
|
20250122,101100,1088612935,3780,3780,3780,3780,203
|
|
20250122,101000,1087845595,3780,3780,3780,3780,793
|
|
20250122,100900,1084848055,3780,3785,3785,3765,379
|
|
20250122,100800,1083419145,3785,3780,3785,3780,208
|
|
20250122,100700,1082631970,3780,3785,3785,3780,111
|
|
20250122,100600,1082211930,3785,3780,3790,3775,496
|
|
20250122,100500,1080337510,3795,3790,3795,3790,468
|
|
20250122,100400,1078563335,3795,3790,3795,3780,102
|
|
20250122,100300,1078176555,3790,3790,3790,3775,1139
|
|
20250122,100200,1073860165,3795,3780,3795,3780,274
|
|
20250122,100100,1072820950,3785,3795,3795,3780,156
|
|
20250122,100000,1072230305,3795,3800,3800,3795,97
|
|
20250122,095900,1071862170,3800,3795,3800,3790,5205
|
|
20250122,095800,1052093265,3790,3790,3790,3790,1018
|
|
20250122,095700,1048235045,3785,3780,3785,3780,8070
|
|
20250122,095600,1017693370,3775,3755,3775,3745,10326
|
|
20250122,095500,978726720,3775,3775,3775,3755,304
|
|
20250122,095400,977583365,3775,3775,3775,3775,490
|
|
20250122,095300,975733615,3780,3775,3780,3775,1524
|
|
20250122,095200,969980065,3775,3775,3775,3775,357
|
|
20250122,095100,968632390,3775,3775,3775,3775,5972
|
|
20250122,095000,946088090,3775,3775,3775,3775,94
|
|
20250122,094900,945733240,3775,3775,3775,3745,930
|
|
20250122,094800,942226870,3765,3765,3765,3765,124
|
|
20250122,094700,941760010,3765,3760,3765,3740,6096
|
|
20250122,094600,918958555,3755,3750,3755,3750,878
|
|
20250122,094500,915666040,3740,3740,3740,3740,296
|
|
20250122,094400,914559000,3740,3735,3740,3735,690
|
|
20250122,094300,911980765,3740,3750,3750,3735,126
|
|
20250122,094200,911509595,3750,3750,3755,3750,2130
|
|
20250122,094100,903521610,3755,3740,3760,3730,3824
|
|
20250122,094000,889226460,3735,3765,3765,3735,8762
|
|
20250122,093900,856385485,3765,3755,3765,3755,993
|
|
20250122,093800,852652870,3765,3765,3770,3765,103
|
|
20250122,093700,852264960,3775,3755,3790,3755,1009
|
|
20250122,093600,848454550,3780,3750,3780,3750,6389
|
|
20250122,093500,824323905,3740,3750,3770,3740,3434
|
|
20250122,093400,811454815,3750,3790,3790,3745,5929
|
|
20250122,093300,789152190,3790,3790,3790,3765,1465
|
|
20250122,093200,783627015,3790,3790,3790,3770,1616
|
|
20250122,093100,777529755,3790,3790,3795,3790,294
|
|
20250122,093000,776414700,3790,3800,3800,3790,326
|
|
20250122,092900,775178680,3800,3800,3810,3795,3363
|
|
20250122,092800,762413040,3800,3805,3815,3800,2066
|
|
20250122,092700,754542970,3810,3785,3810,3785,6942
|
|
20250122,092600,728182940,3770,3785,3785,3770,227
|
|
20250122,092500,727325800,3765,3785,3785,3765,149
|
|
20250122,092400,726762855,3785,3775,3785,3765,630
|
|
20250122,092300,724386460,3790,3770,3790,3770,2317
|
|
20250122,092200,715642715,3770,3770,3770,3770,249
|
|
20250122,092100,714703985,3770,3765,3770,3750,12913
|
|
20250122,092000,666141895,3760,3790,3790,3760,5412
|
|
20250122,091900,645754985,3790,3785,3790,3770,415
|
|
20250122,091800,644183170,3785,3785,3790,3760,12863
|
|
20250122,091700,595681495,3785,3785,3785,3775,727
|
|
20250122,091600,592933300,3785,3790,3790,3770,3789
|
|
20250122,091500,578605290,3810,3800,3815,3785,3704
|
|
20250122,091400,564497275,3800,3800,3815,3800,3655
|
|
20250122,091300,550598355,3815,3825,3825,3815,234
|
|
20250122,091200,549705020,3825,3820,3825,3780,8697
|
|
20250122,091100,516535190,3825,3835,3835,3800,11229
|
|
20250122,091000,473583585,3835,3825,3845,3820,11079
|
|
20250122,090900,431109515,3825,3830,3830,3820,5026
|
|
20250122,090800,411897195,3830,3765,3860,3765,33123
|
|
20250122,090700,285558615,3765,3755,3765,3755,1755
|
|
20250122,090600,278961770,3765,3765,3765,3750,18021
|
|
20250122,090500,211355490,3765,3760,3770,3755,2607
|
|
20250122,090400,201535080,3755,3770,3780,3745,4081
|
|
20250122,090300,186199780,3755,3780,3785,3755,9363
|
|
20250122,090200,150913290,3790,3745,3790,3745,6529
|
|
20250122,090100,126307410,3745,3745,3760,3740,14009
|
|
20250122,090000,73873275,3740,3720,3740,3705,19818
|