728 lines
36 KiB
CSV
728 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,210500,7792226790,4270,4270,4270,4270,13435
|
|
20250123,210400,7792226790,4270,4270,4270,4270,0
|
|
20250123,210300,7792226790,4270,4270,4270,4270,0
|
|
20250123,210200,7792226790,4270,4270,4270,4270,0
|
|
20250123,210100,7792226790,4270,4270,4270,4270,0
|
|
20250123,210000,7792226790,4270,4270,4270,4270,0
|
|
20250123,205900,7792226790,4270,4270,4270,4270,0
|
|
20250123,205800,7792226790,4270,4270,4270,4270,0
|
|
20250123,205700,7792226790,4270,4270,4270,4270,0
|
|
20250123,205600,7792226790,4270,4270,4270,4270,0
|
|
20250123,205500,7792226790,4270,4270,4270,4270,0
|
|
20250123,205400,7792226790,4270,4270,4270,4270,0
|
|
20250123,205300,7792226790,4270,4270,4270,4270,0
|
|
20250123,205200,7792226790,4270,4270,4270,4270,0
|
|
20250123,205100,7792226790,4270,4270,4270,4270,0
|
|
20250123,205000,7792226790,4270,4270,4270,4270,0
|
|
20250123,204900,7792226790,4270,4270,4270,4270,0
|
|
20250123,204800,7792226790,4270,4270,4270,4270,0
|
|
20250123,204700,7792226790,4270,4270,4270,4270,0
|
|
20250123,204600,7792226790,4270,4270,4270,4270,0
|
|
20250123,204500,7792226790,4270,4270,4270,4270,0
|
|
20250123,204400,7792226790,4270,4270,4270,4270,0
|
|
20250123,204300,7792226790,4270,4270,4270,4270,0
|
|
20250123,204200,7792226790,4270,4270,4270,4270,0
|
|
20250123,204100,7792226790,4270,4270,4270,4270,0
|
|
20250123,204000,7792226790,4270,4270,4270,4270,0
|
|
20250123,203900,7792226790,4270,4270,4270,4270,0
|
|
20250123,203800,7792226790,4270,4270,4270,4270,0
|
|
20250123,203700,7792226790,4270,4270,4270,4270,0
|
|
20250123,203600,7792226790,4270,4270,4270,4270,0
|
|
20250123,203500,7792226790,4270,4270,4270,4270,13435
|
|
20250123,203400,7792226790,4270,4270,4270,4270,0
|
|
20250123,203300,7792226790,4270,4270,4270,4270,0
|
|
20250123,203200,7792226790,4270,4270,4270,4270,0
|
|
20250123,203100,7792226790,4270,4270,4270,4270,0
|
|
20250123,203000,7792226790,4270,4270,4270,4270,0
|
|
20250123,202900,7792226790,4270,4270,4270,4270,0
|
|
20250123,202800,7792226790,4270,4270,4270,4270,0
|
|
20250123,202700,7792226790,4270,4270,4270,4270,0
|
|
20250123,202600,7792226790,4270,4270,4270,4270,0
|
|
20250123,202500,7792226790,4270,4270,4270,4270,0
|
|
20250123,202400,7792226790,4270,4270,4270,4270,0
|
|
20250123,202300,7792226790,4270,4270,4270,4270,0
|
|
20250123,202200,7792226790,4270,4270,4270,4270,0
|
|
20250123,202100,7792226790,4270,4270,4270,4270,0
|
|
20250123,202000,7792226790,4270,4270,4270,4270,0
|
|
20250123,201900,7792226790,4270,4270,4270,4270,0
|
|
20250123,201800,7792226790,4270,4270,4270,4270,0
|
|
20250123,201700,7792226790,4270,4270,4270,4270,0
|
|
20250123,201600,7792226790,4270,4270,4270,4270,0
|
|
20250123,201500,7792226790,4270,4270,4270,4270,0
|
|
20250123,201400,7792226790,4270,4270,4270,4270,0
|
|
20250123,201300,7792226790,4270,4270,4270,4270,0
|
|
20250123,201200,7792226790,4270,4270,4270,4270,0
|
|
20250123,201100,7792226790,4270,4270,4270,4270,0
|
|
20250123,201000,7792226790,4270,4270,4270,4270,0
|
|
20250123,200900,7792226790,4270,4270,4270,4270,0
|
|
20250123,200800,7792226790,4270,4270,4270,4270,0
|
|
20250123,200700,7792226790,4270,4270,4270,4270,0
|
|
20250123,200600,7792226790,4270,4270,4270,4270,0
|
|
20250123,200500,7792226790,4270,4270,4270,4270,13435
|
|
20250123,200400,7792226790,4270,4270,4270,4270,0
|
|
20250123,200300,7792226790,4270,4270,4270,4270,0
|
|
20250123,200200,7792226790,4270,4270,4270,4270,0
|
|
20250123,200100,7792226790,4270,4270,4270,4270,0
|
|
20250123,200000,7792226790,4270,4270,4270,4270,0
|
|
20250123,195900,7792226790,4270,4270,4270,4270,0
|
|
20250123,195800,7792226790,4270,4270,4270,4270,0
|
|
20250123,195700,7792226790,4270,4270,4270,4270,0
|
|
20250123,195600,7792226790,4270,4270,4270,4270,0
|
|
20250123,195500,7792226790,4270,4270,4270,4270,0
|
|
20250123,195400,7792226790,4270,4270,4270,4270,0
|
|
20250123,195300,7792226790,4270,4270,4270,4270,0
|
|
20250123,195200,7792226790,4270,4270,4270,4270,0
|
|
20250123,195100,7792226790,4270,4270,4270,4270,0
|
|
20250123,195000,7792226790,4270,4270,4270,4270,0
|
|
20250123,194900,7792226790,4270,4270,4270,4270,0
|
|
20250123,194800,7792226790,4270,4270,4270,4270,0
|
|
20250123,194700,7792226790,4270,4270,4270,4270,0
|
|
20250123,194600,7792226790,4270,4270,4270,4270,0
|
|
20250123,194500,7792226790,4270,4270,4270,4270,0
|
|
20250123,194400,7792226790,4270,4270,4270,4270,0
|
|
20250123,194300,7792226790,4270,4270,4270,4270,0
|
|
20250123,194200,7792226790,4270,4270,4270,4270,0
|
|
20250123,194100,7792226790,4270,4270,4270,4270,0
|
|
20250123,194000,7792226790,4270,4270,4270,4270,0
|
|
20250123,193900,7792226790,4270,4270,4270,4270,0
|
|
20250123,193800,7792226790,4270,4270,4270,4270,0
|
|
20250123,193700,7792226790,4270,4270,4270,4270,0
|
|
20250123,193600,7792226790,4270,4270,4270,4270,0
|
|
20250123,193500,7792226790,4270,4270,4270,4270,13435
|
|
20250123,193400,7792226790,4270,4270,4270,4270,0
|
|
20250123,193300,7792226790,4270,4270,4270,4270,0
|
|
20250123,193200,7792226790,4270,4270,4270,4270,0
|
|
20250123,193100,7792226790,4270,4270,4270,4270,0
|
|
20250123,193000,7792226790,4270,4270,4270,4270,0
|
|
20250123,192900,7792226790,4270,4270,4270,4270,0
|
|
20250123,192800,7792226790,4270,4270,4270,4270,0
|
|
20250123,192700,7792226790,4270,4270,4270,4270,0
|
|
20250123,192600,7792226790,4270,4270,4270,4270,0
|
|
20250123,192500,7792226790,4270,4270,4270,4270,0
|
|
20250123,192400,7792226790,4270,4270,4270,4270,0
|
|
20250123,192300,7792226790,4270,4270,4270,4270,0
|
|
20250123,192200,7792226790,4270,4270,4270,4270,0
|
|
20250123,192100,7792226790,4270,4270,4270,4270,0
|
|
20250123,192000,7792226790,4270,4270,4270,4270,0
|
|
20250123,191900,7792226790,4270,4270,4270,4270,0
|
|
20250123,191800,7792226790,4270,4270,4270,4270,0
|
|
20250123,191700,7792226790,4270,4270,4270,4270,0
|
|
20250123,191600,7792226790,4270,4270,4270,4270,0
|
|
20250123,191500,7792226790,4270,4270,4270,4270,0
|
|
20250123,191400,7792226790,4270,4270,4270,4270,0
|
|
20250123,191300,7792226790,4270,4270,4270,4270,0
|
|
20250123,191200,7792226790,4270,4270,4270,4270,0
|
|
20250123,191100,7792226790,4270,4270,4270,4270,0
|
|
20250123,191000,7792226790,4270,4270,4270,4270,0
|
|
20250123,190900,7792226790,4270,4270,4270,4270,0
|
|
20250123,190800,7792226790,4270,4270,4270,4270,0
|
|
20250123,190700,7792226790,4270,4270,4270,4270,0
|
|
20250123,190600,7792226790,4270,4270,4270,4270,0
|
|
20250123,190500,7792226790,4270,4270,4270,4270,13435
|
|
20250123,190400,7792226790,4270,4270,4270,4270,0
|
|
20250123,190300,7792226790,4270,4270,4270,4270,0
|
|
20250123,190200,7792226790,4270,4270,4270,4270,0
|
|
20250123,190100,7792226790,4270,4270,4270,4270,0
|
|
20250123,190000,7792226790,4270,4270,4270,4270,0
|
|
20250123,185900,7792226790,4270,4270,4270,4270,0
|
|
20250123,185800,7792226790,4270,4270,4270,4270,0
|
|
20250123,185700,7792226790,4270,4270,4270,4270,0
|
|
20250123,185600,7792226790,4270,4270,4270,4270,0
|
|
20250123,185500,7792226790,4270,4270,4270,4270,0
|
|
20250123,185400,7792226790,4270,4270,4270,4270,0
|
|
20250123,185300,7792226790,4270,4270,4270,4270,0
|
|
20250123,185200,7792226790,4270,4270,4270,4270,0
|
|
20250123,185100,7792226790,4270,4270,4270,4270,0
|
|
20250123,185000,7792226790,4270,4270,4270,4270,0
|
|
20250123,184900,7792226790,4270,4270,4270,4270,0
|
|
20250123,184800,7792226790,4270,4270,4270,4270,0
|
|
20250123,184700,7792226790,4270,4270,4270,4270,0
|
|
20250123,184600,7792226790,4270,4270,4270,4270,0
|
|
20250123,184500,7792226790,4270,4270,4270,4270,0
|
|
20250123,184400,7792226790,4270,4270,4270,4270,0
|
|
20250123,184300,7792226790,4270,4270,4270,4270,0
|
|
20250123,184200,7792226790,4270,4270,4270,4270,0
|
|
20250123,184100,7792226790,4270,4270,4270,4270,0
|
|
20250123,184000,7792226790,4270,4270,4270,4270,0
|
|
20250123,183900,7792226790,4270,4270,4270,4270,0
|
|
20250123,183800,7792226790,4270,4270,4270,4270,0
|
|
20250123,183700,7792226790,4270,4270,4270,4270,0
|
|
20250123,183600,7792226790,4270,4270,4270,4270,0
|
|
20250123,183500,7792226790,4270,4270,4270,4270,13435
|
|
20250123,183400,7792226790,4270,4270,4270,4270,0
|
|
20250123,183300,7792226790,4270,4270,4270,4270,0
|
|
20250123,183200,7792226790,4270,4270,4270,4270,0
|
|
20250123,183100,7792226790,4270,4270,4270,4270,0
|
|
20250123,183000,7792226790,4270,4270,4270,4270,0
|
|
20250123,182900,7792226790,4270,4270,4270,4270,0
|
|
20250123,182800,7792226790,4270,4270,4270,4270,0
|
|
20250123,182700,7792226790,4270,4270,4270,4270,0
|
|
20250123,182600,7792226790,4270,4270,4270,4270,0
|
|
20250123,182500,7792226790,4270,4270,4270,4270,0
|
|
20250123,182400,7792226790,4270,4270,4270,4270,0
|
|
20250123,182300,7792226790,4270,4270,4270,4270,0
|
|
20250123,182200,7792226790,4270,4270,4270,4270,0
|
|
20250123,182100,7792226790,4270,4270,4270,4270,0
|
|
20250123,182000,7792226790,4270,4270,4270,4270,0
|
|
20250123,181900,7792226790,4270,4270,4270,4270,0
|
|
20250123,181800,7792226790,4270,4270,4270,4270,0
|
|
20250123,181700,7792226790,4270,4270,4270,4270,0
|
|
20250123,181600,7792226790,4270,4270,4270,4270,0
|
|
20250123,181500,7792226790,4270,4270,4270,4270,0
|
|
20250123,181400,7792226790,4270,4270,4270,4270,0
|
|
20250123,181300,7792226790,4270,4270,4270,4270,0
|
|
20250123,181200,7792226790,4270,4270,4270,4270,0
|
|
20250123,181100,7792226790,4270,4270,4270,4270,0
|
|
20250123,181000,7792226790,4270,4270,4270,4270,0
|
|
20250123,180900,7792226790,4270,4270,4270,4270,0
|
|
20250123,180800,7792226790,4270,4270,4270,4270,0
|
|
20250123,180700,7792226790,4270,4270,4270,4270,0
|
|
20250123,180600,7792226790,4270,4270,4270,4270,0
|
|
20250123,180500,7792226790,4270,4270,4270,4270,13435
|
|
20250123,180400,7792226790,4270,4270,4270,4270,0
|
|
20250123,180300,7792226790,4270,4270,4270,4270,0
|
|
20250123,180200,7792226790,4270,4270,4270,4270,0
|
|
20250123,180100,7792226790,4270,4270,4270,4270,0
|
|
20250123,180000,7792226790,4270,4270,4270,4270,0
|
|
20250123,175900,7792226790,4270,4270,4270,4270,0
|
|
20250123,175800,7792226790,4270,4270,4270,4270,0
|
|
20250123,175700,7792226790,4270,4270,4270,4270,0
|
|
20250123,175600,7792226790,4270,4270,4270,4270,0
|
|
20250123,175500,7792226790,4270,4270,4270,4270,0
|
|
20250123,175400,7792226790,4270,4270,4270,4270,0
|
|
20250123,175300,7792226790,4270,4270,4270,4270,0
|
|
20250123,175200,7792226790,4270,4270,4270,4270,0
|
|
20250123,175100,7792226790,4270,4270,4270,4270,0
|
|
20250123,175000,7792226790,4270,4270,4270,4270,0
|
|
20250123,174900,7792226790,4270,4270,4270,4270,0
|
|
20250123,174800,7792226790,4270,4270,4270,4270,0
|
|
20250123,174700,7792226790,4270,4270,4270,4270,0
|
|
20250123,174600,7792226790,4270,4270,4270,4270,0
|
|
20250123,174500,7792226790,4270,4270,4270,4270,0
|
|
20250123,174400,7792226790,4270,4270,4270,4270,0
|
|
20250123,174300,7792226790,4270,4270,4270,4270,0
|
|
20250123,174200,7792226790,4270,4270,4270,4270,0
|
|
20250123,174100,7792226790,4270,4270,4270,4270,0
|
|
20250123,174000,7792226790,4270,4270,4270,4270,0
|
|
20250123,173900,7792226790,4270,4270,4270,4270,0
|
|
20250123,173800,7792226790,4270,4270,4270,4270,0
|
|
20250123,173700,7792226790,4270,4270,4270,4270,0
|
|
20250123,173600,7792226790,4270,4270,4270,4270,0
|
|
20250123,173500,7792226790,4270,4270,4270,4270,13435
|
|
20250123,173400,7792226790,4270,4270,4270,4270,0
|
|
20250123,173300,7792226790,4270,4270,4270,4270,0
|
|
20250123,173200,7792226790,4270,4270,4270,4270,0
|
|
20250123,173100,7792226790,4270,4270,4270,4270,0
|
|
20250123,173000,7792226790,4270,4270,4270,4270,0
|
|
20250123,172900,7792226790,4270,4270,4270,4270,0
|
|
20250123,172800,7792226790,4270,4270,4270,4270,0
|
|
20250123,172700,7792226790,4270,4270,4270,4270,0
|
|
20250123,172600,7792226790,4270,4270,4270,4270,0
|
|
20250123,172500,7792226790,4270,4270,4270,4270,0
|
|
20250123,172400,7792226790,4270,4270,4270,4270,0
|
|
20250123,172300,7792226790,4270,4270,4270,4270,0
|
|
20250123,172200,7792226790,4270,4270,4270,4270,0
|
|
20250123,172100,7792226790,4270,4270,4270,4270,0
|
|
20250123,172000,7792226790,4270,4270,4270,4270,0
|
|
20250123,171900,7792226790,4270,4270,4270,4270,0
|
|
20250123,171800,7792226790,4270,4270,4270,4270,0
|
|
20250123,171700,7792226790,4270,4270,4270,4270,0
|
|
20250123,171600,7792226790,4270,4270,4270,4270,0
|
|
20250123,171500,7792226790,4270,4270,4270,4270,0
|
|
20250123,171400,7792226790,4270,4270,4270,4270,0
|
|
20250123,171300,7792226790,4270,4270,4270,4270,0
|
|
20250123,171200,7792226790,4270,4270,4270,4270,0
|
|
20250123,171100,7792226790,4270,4270,4270,4270,0
|
|
20250123,171000,7792226790,4270,4270,4270,4270,0
|
|
20250123,170900,7792226790,4270,4270,4270,4270,0
|
|
20250123,170800,7792226790,4270,4270,4270,4270,0
|
|
20250123,170700,7792226790,4270,4270,4270,4270,0
|
|
20250123,170600,7792226790,4270,4270,4270,4270,0
|
|
20250123,170500,7792226790,4270,4270,4270,4270,13435
|
|
20250123,170400,7792226790,4270,4270,4270,4270,0
|
|
20250123,170300,7792226790,4270,4270,4270,4270,0
|
|
20250123,170200,7792226790,4270,4270,4270,4270,0
|
|
20250123,170100,7792226790,4270,4270,4270,4270,0
|
|
20250123,170000,7792226790,4270,4270,4270,4270,0
|
|
20250123,165900,7792226790,4270,4270,4270,4270,0
|
|
20250123,165800,7792226790,4270,4270,4270,4270,0
|
|
20250123,165700,7792226790,4270,4270,4270,4270,0
|
|
20250123,165600,7792226790,4270,4270,4270,4270,0
|
|
20250123,165500,7792226790,4270,4270,4270,4270,0
|
|
20250123,165400,7792226790,4270,4270,4270,4270,0
|
|
20250123,165300,7792226790,4270,4270,4270,4270,0
|
|
20250123,165200,7792226790,4270,4270,4270,4270,0
|
|
20250123,165100,7792226790,4270,4270,4270,4270,0
|
|
20250123,165000,7792226790,4270,4270,4270,4270,0
|
|
20250123,164900,7792226790,4270,4270,4270,4270,0
|
|
20250123,164800,7792226790,4270,4270,4270,4270,0
|
|
20250123,164700,7792226790,4270,4270,4270,4270,0
|
|
20250123,164600,7792226790,4270,4270,4270,4270,0
|
|
20250123,164500,7792226790,4270,4270,4270,4270,0
|
|
20250123,164400,7792226790,4270,4270,4270,4270,0
|
|
20250123,164300,7792226790,4270,4270,4270,4270,0
|
|
20250123,164200,7792226790,4270,4270,4270,4270,0
|
|
20250123,164100,7792226790,4270,4270,4270,4270,0
|
|
20250123,164000,7792226790,4270,4270,4270,4270,0
|
|
20250123,163900,7792226790,4270,4270,4270,4270,0
|
|
20250123,163800,7792226790,4270,4270,4270,4270,0
|
|
20250123,163700,7792226790,4270,4270,4270,4270,0
|
|
20250123,163600,7792226790,4270,4270,4270,4270,0
|
|
20250123,163500,7792226790,4270,4270,4270,4270,13435
|
|
20250123,163400,7792226790,4270,4270,4270,4270,0
|
|
20250123,163300,7792226790,4270,4270,4270,4270,0
|
|
20250123,163200,7792226790,4270,4270,4270,4270,0
|
|
20250123,163100,7792226790,4270,4270,4270,4270,0
|
|
20250123,163000,7792226790,4270,4270,4270,4270,0
|
|
20250123,162900,7792226790,4270,4270,4270,4270,0
|
|
20250123,162800,7792226790,4270,4270,4270,4270,0
|
|
20250123,162700,7792226790,4270,4270,4270,4270,0
|
|
20250123,162600,7792226790,4270,4270,4270,4270,0
|
|
20250123,162500,7792226790,4270,4270,4270,4270,0
|
|
20250123,162400,7792226790,4270,4270,4270,4270,0
|
|
20250123,162300,7792226790,4270,4270,4270,4270,0
|
|
20250123,162200,7792226790,4270,4270,4270,4270,0
|
|
20250123,162100,7792226790,4270,4270,4270,4270,0
|
|
20250123,162000,7792226790,4270,4270,4270,4270,0
|
|
20250123,161900,7792226790,4270,4270,4270,4270,0
|
|
20250123,161800,7792226790,4270,4270,4270,4270,0
|
|
20250123,161700,7792226790,4270,4270,4270,4270,0
|
|
20250123,161600,7792226790,4270,4270,4270,4270,0
|
|
20250123,161500,7792226790,4270,4270,4270,4270,0
|
|
20250123,161400,7792226790,4270,4270,4270,4270,0
|
|
20250123,161300,7792226790,4270,4270,4270,4270,0
|
|
20250123,161200,7792226790,4270,4270,4270,4270,0
|
|
20250123,161100,7792226790,4270,4270,4270,4270,0
|
|
20250123,161000,7792226790,4270,4270,4270,4270,0
|
|
20250123,160900,7792226790,4270,4270,4270,4270,0
|
|
20250123,160800,7792226790,4270,4270,4270,4270,0
|
|
20250123,160700,7792226790,4270,4270,4270,4270,0
|
|
20250123,160600,7792226790,4270,4270,4270,4270,0
|
|
20250123,160500,7792226790,4270,4270,4270,4270,13435
|
|
20250123,160400,7792226790,4270,4270,4270,4270,0
|
|
20250123,160300,7792226790,4270,4270,4270,4270,0
|
|
20250123,160200,7792226790,4270,4270,4270,4270,0
|
|
20250123,160100,7792226790,4270,4270,4270,4270,0
|
|
20250123,160000,7792226790,4270,4270,4270,4270,0
|
|
20250123,155900,7792226790,4270,4270,4270,4270,0
|
|
20250123,155800,7792226790,4270,4270,4270,4270,0
|
|
20250123,155700,7792226790,4270,4270,4270,4270,0
|
|
20250123,155600,7792226790,4270,4270,4270,4270,0
|
|
20250123,155500,7792226790,4270,4270,4270,4270,0
|
|
20250123,155400,7792226790,4270,4270,4270,4270,0
|
|
20250123,155300,7792226790,4270,4270,4270,4270,0
|
|
20250123,155200,7792226790,4270,4270,4270,4270,0
|
|
20250123,155100,7792226790,4270,4270,4270,4270,0
|
|
20250123,155000,7792226790,4270,4270,4270,4270,0
|
|
20250123,154900,7792226790,4270,4270,4270,4270,0
|
|
20250123,154800,7792226790,4270,4270,4270,4270,0
|
|
20250123,154700,7792226790,4270,4270,4270,4270,0
|
|
20250123,154600,7792226790,4270,4270,4270,4270,0
|
|
20250123,154500,7792226790,4270,4270,4270,4270,0
|
|
20250123,154400,7792226790,4270,4270,4270,4270,0
|
|
20250123,154300,7792226790,4270,4270,4270,4270,0
|
|
20250123,154200,7792226790,4270,4270,4270,4270,0
|
|
20250123,154100,7792226790,4270,4270,4270,4270,0
|
|
20250123,154000,7792226790,4270,4270,4270,4270,0
|
|
20250123,153900,7792226790,4270,4270,4270,4270,0
|
|
20250123,153800,7792226790,4270,4270,4270,4270,0
|
|
20250123,153700,7792226790,4270,4270,4270,4270,0
|
|
20250123,153600,7792226790,4270,4270,4270,4270,0
|
|
20250123,153500,7792226790,4270,4270,4270,4270,13435
|
|
20250123,153400,7792226790,4270,4270,4270,4270,0
|
|
20250123,153300,7792226790,4270,4270,4270,4270,0
|
|
20250123,153200,7792226790,4270,4270,4270,4270,0
|
|
20250123,153100,7792226790,4270,4270,4270,4270,0
|
|
20250123,153000,7792226790,4270,4270,4270,4270,13435
|
|
20250123,152900,7734859340,4265,4265,4265,4265,0
|
|
20250123,152800,7734859340,4265,4265,4265,4265,0
|
|
20250123,152700,7734859340,4265,4265,4265,4265,0
|
|
20250123,152600,7734859340,4265,4265,4265,4265,0
|
|
20250123,152500,7734859340,4265,4265,4265,4265,0
|
|
20250123,152400,7734859340,4265,4265,4265,4265,0
|
|
20250123,152300,7734859340,4265,4265,4265,4265,0
|
|
20250123,152200,7734859340,4265,4265,4265,4265,0
|
|
20250123,152100,7734859340,4265,4265,4265,4265,0
|
|
20250123,152000,7734859340,4265,4265,4265,4265,0
|
|
20250123,151900,7734859340,4265,4260,4265,4245,2457
|
|
20250123,151800,7724396320,4260,4255,4270,4250,2482
|
|
20250123,151700,7713835920,4255,4255,4260,4240,4291
|
|
20250123,151600,7695588455,4260,4260,4260,4255,1601
|
|
20250123,151500,7688776175,4260,4255,4260,4250,2607
|
|
20250123,151400,7677686940,4255,4220,4255,4215,5881
|
|
20250123,151300,7652801030,4215,4230,4230,4215,13148
|
|
20250123,151200,7597326410,4230,4260,4265,4205,16892
|
|
20250123,151100,7525855000,4250,4240,4260,4230,16307
|
|
20250123,151000,7456709730,4245,4245,4250,4235,10357
|
|
20250123,150900,7412777290,4245,4255,4260,4230,16971
|
|
20250123,150800,7340680940,4260,4270,4270,4255,3856
|
|
20250123,150700,7324250260,4260,4265,4275,4260,4153
|
|
20250123,150600,7306532445,4265,4280,4280,4260,5070
|
|
20250123,150500,7284886880,4280,4275,4285,4265,2915
|
|
20250123,150400,7272429835,4275,4265,4290,4260,4838
|
|
20250123,150300,7251770625,4265,4310,4310,4260,5910
|
|
20250123,150200,7226485395,4310,4290,4315,4285,4330
|
|
20250123,150100,7207876925,4290,4295,4295,4285,5279
|
|
20250123,150000,7185221445,4295,4290,4315,4285,7616
|
|
20250123,145900,7152517160,4290,4315,4325,4290,17699
|
|
20250123,145800,7076393025,4330,4310,4350,4310,9447
|
|
20250123,145700,7035467525,4340,4300,4340,4300,8359
|
|
20250123,145600,6999347080,4300,4295,4315,4295,5907
|
|
20250123,145500,6973927840,4290,4285,4300,4280,11498
|
|
20250123,145400,6924573095,4280,4280,4290,4260,10799
|
|
20250123,145300,6878414265,4280,4290,4300,4255,21177
|
|
20250123,145200,6787775125,4290,4325,4325,4280,23033
|
|
20250123,145100,6688736785,4335,4370,4375,4315,12759
|
|
20250123,145000,6633388500,4365,4365,4380,4355,18520
|
|
20250123,144900,6552494650,4370,4355,4370,4355,2653
|
|
20250123,144800,6540912910,4360,4380,4380,4360,6834
|
|
20250123,144700,6511064560,4380,4365,4385,4365,5087
|
|
20250123,144600,6488797595,4365,4355,4370,4345,7706
|
|
20250123,144500,6455245700,4355,4355,4365,4345,18824
|
|
20250123,144400,6373386600,4355,4370,4390,4345,27648
|
|
20250123,144300,6252814605,4370,4395,4395,4355,11344
|
|
20250123,144200,6203148805,4395,4390,4395,4380,9108
|
|
20250123,144100,6163185960,4385,4370,4385,4365,5015
|
|
20250123,144000,6141257005,4370,4360,4370,4330,13975
|
|
20250123,143900,6080499385,4365,4405,4415,4360,7511
|
|
20250123,143800,6047511835,4410,4385,4415,4385,13220
|
|
20250123,143700,5989247190,4385,4350,4400,4350,9719
|
|
20250123,143600,5946638170,4365,4355,4380,4330,16720
|
|
20250123,143500,5873830145,4360,4350,4375,4330,13031
|
|
20250123,143400,5817113760,4350,4415,4420,4325,35254
|
|
20250123,143300,5663230380,4420,4405,4435,4390,24814
|
|
20250123,143200,5553506105,4405,4485,4485,4345,31936
|
|
20250123,143100,5412175705,4485,4450,4485,4445,13013
|
|
20250123,143000,5353991915,4475,4520,4520,4450,39518
|
|
20250123,142900,5177113525,4540,4485,4550,4480,31814
|
|
20250123,142800,5033461355,4480,4480,4560,4480,89375
|
|
20250123,142700,4631344755,4495,4420,4495,4420,45538
|
|
20250123,142600,4428663050,4410,4380,4430,4360,30331
|
|
20250123,142500,4294646490,4380,4400,4415,4370,17125
|
|
20250123,142400,4219431110,4395,4405,4430,4395,19536
|
|
20250123,142300,4133120700,4400,4390,4430,4365,37093
|
|
20250123,142200,3970036830,4390,4380,4400,4310,39391
|
|
20250123,142100,3797506735,4390,4360,4395,4335,21235
|
|
20250123,142000,3704690310,4375,4395,4400,4335,51496
|
|
20250123,141900,3478920400,4375,4375,4375,4375,0
|
|
20250123,141800,3478920400,4375,4360,4375,4360,2340
|
|
20250123,141700,3468695775,4360,4330,4360,4320,22989
|
|
20250123,141600,3368922080,4330,4320,4330,4320,7773
|
|
20250123,141500,3335285665,4320,4280,4320,4280,39932
|
|
20250123,141400,3163736155,4275,4270,4275,4260,7061
|
|
20250123,141300,3133590605,4270,4260,4270,4260,3799
|
|
20250123,141200,3117393375,4260,4255,4260,4255,3268
|
|
20250123,141100,3103474795,4260,4260,4260,4250,6426
|
|
20250123,141000,3076131290,4255,4240,4260,4240,12900
|
|
20250123,140900,3021280020,4245,4235,4245,4225,6144
|
|
20250123,140800,2995260160,4235,4245,4250,4235,5361
|
|
20250123,140700,2972507875,4245,4220,4245,4220,12412
|
|
20250123,140600,2919937640,4225,4230,4230,4220,3015
|
|
20250123,140500,2907193825,4230,4220,4240,4195,12177
|
|
20250123,140400,2855835755,4220,4170,4250,4170,41184
|
|
20250123,140300,2682496765,4170,4150,4175,4150,4953
|
|
20250123,140200,2661849610,4170,4130,4170,4130,7119
|
|
20250123,140100,2632265265,4125,4115,4125,4110,929
|
|
20250123,140000,2628438795,4110,4080,4110,4080,2929
|
|
20250123,135900,2616455520,4055,4070,4070,4050,2988
|
|
20250123,135800,2604346050,4095,4095,4095,4075,246
|
|
20250123,135700,2603341860,4095,4080,4095,4080,302
|
|
20250123,135600,2602108380,4080,4080,4100,4080,110
|
|
20250123,135500,2601658000,4080,4095,4100,4080,108
|
|
20250123,135400,2601216000,4095,4095,4095,4095,10
|
|
20250123,135300,2601175050,4100,4075,4100,4075,108
|
|
20250123,135200,2600732875,4100,4100,4100,4100,583
|
|
20250123,135100,2598342575,4105,4100,4105,4100,158
|
|
20250123,135000,2597694425,4105,4105,4105,4070,109
|
|
20250123,134900,2597247855,4105,4080,4105,4060,1743
|
|
20250123,134800,2590129690,4100,4075,4100,4075,110
|
|
20250123,134700,2589679385,4100,4075,4100,4065,2239
|
|
20250123,134600,2580554310,4105,4100,4115,4100,4817
|
|
20250123,134500,2560795345,4120,4085,4120,4085,7308
|
|
20250123,134400,2530832670,4065,4065,4065,4065,25
|
|
20250123,134300,2530731045,4090,4080,4100,4070,3036
|
|
20250123,134200,2518361215,4080,4085,4105,4080,2309
|
|
20250123,134100,2508929625,4085,4105,4105,4085,118
|
|
20250123,134000,2508446085,4105,4085,4105,4080,2336
|
|
20250123,133900,2498896490,4090,4075,4090,4075,1486
|
|
20250123,133800,2492833370,4075,4100,4100,4075,865
|
|
20250123,133700,2489300630,4115,4120,4130,4095,8422
|
|
20250123,133600,2454671990,4120,4135,4155,4120,3520
|
|
20250123,133500,2440146990,4160,4165,4165,4135,3389
|
|
20250123,133400,2426126290,4145,4165,4170,4145,1364
|
|
20250123,133300,2420455930,4165,4140,4165,4135,1355
|
|
20250123,133200,2414827630,4140,4190,4190,4140,3450
|
|
20250123,133100,2400481895,4190,4170,4195,4160,2039
|
|
20250123,133000,2391980440,4215,4185,4215,4150,16965
|
|
20250123,132900,2321478155,4185,4150,4215,4140,47247
|
|
20250123,132800,2123749565,4125,4125,4125,4125,50
|
|
20250123,132700,2123543315,4155,4155,4155,4125,205
|
|
20250123,132600,2122692500,4155,4135,4155,4135,3085
|
|
20250123,132500,2109898780,4115,4130,4130,4115,5129
|
|
20250123,132400,2088745720,4140,4135,4140,4135,83
|
|
20250123,132300,2088402125,4140,4145,4145,4120,1313
|
|
20250123,132200,2082975650,4140,4125,4140,4125,3100
|
|
20250123,132100,2070152075,4140,4125,4140,4125,306
|
|
20250123,132000,2068888235,4140,4140,4140,4140,193
|
|
20250123,131900,2068089215,4140,4120,4140,4120,104
|
|
20250123,131800,2067658675,4140,4140,4140,4140,83
|
|
20250123,131700,2067315055,4115,4115,4115,4115,100
|
|
20250123,131600,2066903555,4115,4140,4140,4115,131
|
|
20250123,131500,2066362415,4115,4130,4140,4115,3303
|
|
20250123,131400,2052762165,4140,4140,4140,4140,85
|
|
20250123,131300,2052410265,4140,4140,4140,4140,153
|
|
20250123,131200,2051776845,4140,4120,4140,4120,2
|
|
20250123,131100,2051768585,4125,4130,4140,4125,478
|
|
20250123,131000,2049795490,4130,4135,4140,4130,1021
|
|
20250123,130900,2045577795,4140,4145,4150,4140,88
|
|
20250123,130800,2045212610,4120,4140,4155,4120,2285
|
|
20250123,130700,2035757340,4155,4135,4155,4135,2540
|
|
20250123,130600,2025210705,4145,4145,4145,4140,227
|
|
20250123,130500,2024270790,4140,4125,4140,4125,5240
|
|
20250123,130400,2002611200,4125,4125,4125,4125,83
|
|
20250123,130300,2002268825,4125,4105,4130,4100,1084
|
|
20250123,130200,1997817475,4110,4135,4135,4110,1827
|
|
20250123,130100,1990306305,4130,4120,4135,4110,7662
|
|
20250123,130000,1958685825,4125,4110,4125,4110,363
|
|
20250123,125900,1957192650,4120,4125,4130,4120,495
|
|
20250123,125800,1955152770,4125,4130,4130,4125,86
|
|
20250123,125700,1954797595,4110,4130,4130,4110,494
|
|
20250123,125600,1952765575,4110,4125,4125,4110,126
|
|
20250123,125500,1952247565,4125,4110,4125,4110,249
|
|
20250123,125400,1951222900,4125,4115,4125,4110,527
|
|
20250123,125300,1949054640,4130,4125,4130,4125,85
|
|
20250123,125200,1948703655,4130,4130,4130,4130,84
|
|
20250123,125100,1948356735,4115,4125,4130,4115,166
|
|
20250123,125000,1947672455,4135,4135,4135,4135,0
|
|
20250123,124900,1947672455,4135,4110,4135,4110,137
|
|
20250123,124800,1947107310,4135,4135,4135,4135,88
|
|
20250123,124700,1946743430,4135,4135,4135,4135,83
|
|
20250123,124600,1946400225,4140,4140,4140,4140,93
|
|
20250123,124500,1946015205,4140,4140,4140,4140,0
|
|
20250123,124400,1946015205,4140,4130,4140,4130,84
|
|
20250123,124300,1945667885,4110,4120,4135,4100,1812
|
|
20250123,124200,1938228970,4140,4140,4145,4140,1395
|
|
20250123,124100,1932453255,4125,4140,4140,4125,373
|
|
20250123,124000,1930913385,4140,4140,4140,4120,22
|
|
20250123,123900,1930822505,4145,4135,4145,4135,83
|
|
20250123,123800,1930478500,4130,4130,4130,4125,655
|
|
20250123,123700,1927773355,4130,4125,4140,4125,819
|
|
20250123,123600,1924388085,4110,4130,4130,4110,196
|
|
20250123,123500,1923579005,4130,4115,4130,4115,500
|
|
20250123,123400,1921517450,4115,4100,4115,4100,2711
|
|
20250123,123300,1910401055,4080,4085,4105,4080,2938
|
|
20250123,123200,1898358635,4090,4095,4110,4090,733
|
|
20250123,123100,1895358845,4105,4110,4130,4090,953
|
|
20250123,123000,1891446695,4140,4155,4155,4140,91
|
|
20250123,122900,1891068695,4155,4155,4160,4100,8167
|
|
20250123,122800,1857336715,4160,4135,4160,4130,1076
|
|
20250123,122700,1852888235,4130,4160,4175,4130,1745
|
|
20250123,122600,1845617880,4165,4150,4165,4145,2699
|
|
20250123,122500,1834390170,4140,4085,4155,4085,33502
|
|
20250123,122400,1695580280,4110,4110,4110,4090,57
|
|
20250123,122300,1695347030,4115,4105,4115,4085,357
|
|
20250123,122200,1693886400,4100,4110,4115,4100,87
|
|
20250123,122100,1693528765,4110,4090,4110,4080,608
|
|
20250123,122000,1691040625,4090,4110,4110,4090,343
|
|
20250123,121900,1689636095,4115,4105,4115,4100,1016
|
|
20250123,121800,1685460990,4105,4100,4105,4075,392
|
|
20250123,121700,1683855270,4100,4105,4110,4075,1986
|
|
20250123,121600,1675702055,4100,4060,4100,4060,1084
|
|
20250123,121500,1671267005,4085,4075,4085,4065,5812
|
|
20250123,121400,1647619175,4085,4080,4085,4080,112
|
|
20250123,121300,1647161790,4080,4085,4100,4080,293
|
|
20250123,121200,1645966105,4110,4105,4110,4080,193
|
|
20250123,121100,1645173420,4110,4085,4115,4080,331
|
|
20250123,121000,1643816700,4085,4115,4115,4085,511
|
|
20250123,120900,1641723125,4105,4080,4105,4080,2344
|
|
20250123,120800,1632114130,4075,4080,4080,4075,467
|
|
20250123,120700,1630211045,4100,4080,4100,4080,84
|
|
20250123,120600,1629866665,4100,4100,4100,4080,320
|
|
20250123,120500,1628558665,4085,4095,4105,4075,1356
|
|
20250123,120400,1623022930,4115,4110,4115,4110,83
|
|
20250123,120300,1622681635,4115,4115,4115,4115,24
|
|
20250123,120200,1622582875,4115,4115,4115,4080,556
|
|
20250123,120100,1620305420,4120,4115,4120,4090,305
|
|
20250123,120000,1619049585,4095,4095,4120,4090,483
|
|
20250123,115900,1617069870,4130,4125,4130,4110,3685
|
|
20250123,115800,1601860925,4095,4115,4135,4095,2517
|
|
20250123,115700,1591471400,4120,4070,4120,4065,2200
|
|
20250123,115600,1582421360,4115,4065,4115,4065,5390
|
|
20250123,115500,1560313465,4065,4050,4070,4050,85
|
|
20250123,115400,1559967950,4070,4065,4070,4065,86
|
|
20250123,115300,1559617980,4070,4070,4070,4045,215
|
|
20250123,115200,1558743455,4070,4070,4070,4070,1
|
|
20250123,115100,1558739385,4070,4070,4070,4070,226
|
|
20250123,115000,1557819565,4070,4070,4070,4070,84
|
|
20250123,114900,1557477685,4045,4070,4070,4045,96
|
|
20250123,114800,1557087260,4070,4070,4070,4045,86
|
|
20250123,114700,1556737265,4070,4070,4070,4070,501
|
|
20250123,114600,1554698195,4070,4070,4070,4045,86
|
|
20250123,114500,1554348200,4045,4070,4070,4045,1092
|
|
20250123,114400,1549903835,4070,4070,4070,4070,94
|
|
20250123,114300,1549521255,4070,4050,4070,4050,2083
|
|
20250123,114200,1541056580,4025,4030,4030,4025,600
|
|
20250123,114100,1538641200,4025,4040,4065,4025,833
|
|
20250123,114000,1535280125,4065,4065,4065,4065,84
|
|
20250123,113900,1534938665,4065,4065,4065,4065,86
|
|
20250123,113800,1534589075,4065,4065,4065,4065,85
|
|
20250123,113700,1534243550,4065,4060,4065,4060,315
|
|
20250123,113600,1532963645,4040,4040,4040,4040,1769
|
|
20250123,113500,1525816885,4040,4030,4040,4030,796
|
|
20250123,113400,1522604705,4040,4065,4065,4030,1271
|
|
20250123,113300,1517467720,4065,4065,4065,4065,83
|
|
20250123,113200,1517130325,4040,4065,4065,4040,92
|
|
20250123,113100,1516756570,4040,4050,4050,4040,841
|
|
20250123,113000,1513354145,4070,4055,4070,4055,388
|
|
20250123,112900,1511779750,4070,4065,4070,4065,83
|
|
20250123,112800,1511442020,4055,4070,4070,4055,85
|
|
20250123,112700,1511096085,4070,4060,4070,4050,2136
|
|
20250123,112600,1502443190,4050,4065,4065,4050,445
|
|
20250123,112500,1500640880,4065,4060,4070,4045,1641
|
|
20250123,112400,1493989950,4060,4070,4070,4060,94
|
|
20250123,112300,1493607380,4070,4070,4070,4070,685
|
|
20250123,112200,1490819430,4070,4060,4070,4055,1821
|
|
20250123,112100,1483408720,4060,4085,4090,4060,678
|
|
20250123,112000,1480644575,4060,4095,4095,4050,6458
|
|
20250123,111900,1454398945,4095,4095,4095,4095,83
|
|
20250123,111800,1454059060,4100,4070,4100,4065,2033
|
|
20250123,111700,1445766000,4070,4080,4080,4070,1178
|
|
20250123,111600,1440967375,4080,4095,4095,4080,358
|
|
20250123,111500,1439505475,4095,4095,4095,4095,778
|
|
20250123,111400,1436319565,4100,4100,4100,4100,83
|
|
20250123,111300,1435979265,4080,4100,4100,4080,1182
|
|
20250123,111200,1431149950,4115,4100,4115,4100,1512
|
|
20250123,111100,1424949505,4100,4100,4120,4095,4314
|
|
20250123,111000,1407268460,4100,4125,4125,4100,1510
|
|
20250123,110900,1401057410,4125,4125,4130,4100,5597
|
|
20250123,110800,1377973820,4125,4130,4150,4120,5169
|
|
20250123,110700,1356665780,4150,4145,4150,4130,2160
|
|
20250123,110600,1347726045,4140,4120,4140,4120,618
|
|
20250123,110500,1345168305,4120,4085,4130,4085,17460
|
|
20250123,110400,1273285050,4085,4065,4095,4065,3796
|
|
20250123,110300,1257778900,4065,4045,4065,4040,8307
|
|
20250123,110200,1224045360,4060,4050,4060,4045,144
|
|
20250123,110100,1223461195,4065,4065,4065,4055,253
|
|
20250123,110000,1222433090,4070,4070,4070,4070,85
|
|
20250123,105900,1222087140,4050,4075,4080,4050,683
|
|
20250123,105800,1219307240,4075,4040,4075,4040,7053
|
|
20250123,105700,1190651555,4040,4045,4045,4025,7952
|
|
20250123,105600,1158555920,4045,4025,4045,4015,1259
|
|
20250123,105500,1153477440,4030,4030,4030,4005,195
|
|
20250123,105400,1152691660,4030,4030,4030,4000,3
|
|
20250123,105300,1152679600,4030,4010,4030,4000,227
|
|
20250123,105200,1151765270,4030,4020,4030,4010,409
|
|
20250123,105100,1150123810,4020,4010,4020,4010,1285
|
|
20250123,105000,1144966780,4000,3995,4000,3995,8319
|
|
20250123,104900,1111690795,3970,3980,3980,3970,277
|
|
20250123,104800,1110588945,3995,3995,3995,3995,584
|
|
20250123,104700,1108255865,4000,4000,4000,3975,89
|
|
20250123,104600,1107899895,4000,4000,4000,4000,84
|
|
20250123,104500,1107563895,4000,3995,4000,3995,84
|
|
20250123,104400,1107228025,3995,3995,3995,3995,84
|
|
20250123,104300,1106892445,3995,3995,3995,3940,3201
|
|
20250123,104200,1094218380,3995,3995,3995,3990,286
|
|
20250123,104100,1093075815,3995,3995,3995,3995,285
|
|
20250123,104000,1091937240,3995,3995,3995,3995,92
|
|
20250123,103900,1091569700,3995,3995,3995,3995,87
|
|
20250123,103800,1091222135,3975,3975,3975,3975,10
|
|
20250123,103700,1091182385,3995,3975,3995,3975,696
|
|
20250123,103600,1088413085,3980,3990,3995,3980,4013
|
|
20250123,103500,1072424130,3990,4000,4000,3990,835
|
|
20250123,103400,1069089180,4000,4000,4000,4000,108
|
|
20250123,103300,1068657180,3980,3995,4000,3980,3532
|
|
20250123,103200,1054547745,3990,3980,3995,3980,715
|
|
20250123,103100,1051700835,3985,3995,3995,3985,2477
|
|
20250123,103000,1041814645,3995,3990,3995,3990,89
|
|
20250123,102900,1041459115,3995,3980,3995,3980,907
|
|
20250123,102800,1037840190,3990,3990,3990,3990,84
|
|
20250123,102700,1037505030,3980,3980,3985,3980,3451
|
|
20250123,102600,1023769980,3990,3980,3990,3980,291
|
|
20250123,102500,1022610960,3980,3985,3985,3980,1436
|
|
20250123,102400,1016889380,3990,3995,3995,3990,212
|
|
20250123,102300,1016043080,4000,3995,4000,3995,98
|
|
20250123,102200,1015651150,3995,3995,3995,3980,2964
|
|
20250123,102100,1003809985,3995,3995,3995,3985,916
|
|
20250123,102000,1000150765,3995,3995,3995,3990,1674
|
|
20250123,101900,993463385,3995,3990,4000,3990,3276
|
|
20250123,101800,980379845,3990,3985,3990,3985,638
|
|
20250123,101700,977834325,3985,3970,3985,3970,4882
|
|
20250123,101600,958397540,3965,3960,3965,3960,1336
|
|
20250123,101500,953100355,3960,3940,3960,3940,3405
|
|
20250123,101400,939652460,3920,3920,3940,3920,3189
|
|
20250123,101300,927127260,3915,3925,3925,3915,112
|
|
20250123,101200,926687930,3925,3920,3925,3910,101
|
|
20250123,101100,926291710,3895,3900,3900,3890,5998
|
|
20250123,101000,902932730,3905,3905,3905,3905,404
|
|
20250123,100900,901355110,3905,3915,3930,3905,356
|
|
20250123,100800,899961725,3930,3920,3930,3920,84
|
|
20250123,100700,899631925,3935,3930,3935,3930,84
|
|
20250123,100600,899301575,3930,3915,3930,3915,14
|
|
20250123,100500,899246570,3925,3920,3925,3915,90
|
|
20250123,100400,898893395,3895,3915,3925,3895,469
|
|
20250123,100300,897057380,3920,3920,3920,3920,214
|
|
20250123,100200,896218500,3925,3925,3925,3925,105
|
|
20250123,100100,895806375,3925,3925,3925,3925,259
|
|
20250123,100000,894789800,3925,3890,3925,3890,1436
|
|
20250123,095900,889201265,3910,3905,3915,3895,3521
|
|
20250123,095800,875474700,3915,3920,3920,3895,269
|
|
20250123,095700,874422690,3920,3900,3920,3895,1550
|
|
20250123,095600,868354770,3900,3925,3930,3900,3385
|
|
20250123,095500,855100620,3920,3920,3920,3920,249
|
|
20250123,095400,854124540,3920,3920,3920,3920,174
|
|
20250123,095300,853442460,3920,3900,3925,3900,1631
|
|
20250123,095200,847076675,3930,3910,3930,3910,2007
|
|
20250123,095100,839212535,3895,3920,3920,3895,794
|
|
20250123,095000,836117805,3920,3910,3920,3890,3752
|
|
20250123,094900,821446970,3910,3875,3910,3870,1437
|
|
20250123,094800,815864910,3885,3890,3900,3875,5589
|
|
20250123,094700,794165595,3910,3915,3915,3895,2105
|
|
20250123,094600,785958210,3915,3915,3920,3910,171
|
|
20250123,094500,785288725,3915,3905,3920,3895,6601
|
|
20250123,094400,759557450,3920,3925,3925,3900,7456
|
|
20250123,094300,730425650,3925,3925,3925,3915,1399
|
|
20250123,094200,724944625,3925,3920,3930,3915,4599
|
|
20250123,094100,706923210,3930,3935,3935,3915,245
|
|
20250123,094000,705961440,3935,3935,3935,3920,6
|
|
20250123,093900,705937850,3915,3935,3935,3915,3333
|
|
20250123,093800,692868225,3935,3960,3960,3935,1243
|
|
20250123,093700,687974840,3960,3960,3965,3935,1416
|
|
20250123,093600,682394725,3960,3955,3960,3955,301
|
|
20250123,093500,681204265,3955,3965,3965,3950,395
|
|
20250123,093400,679641170,3935,3955,3980,3935,3096
|
|
20250123,093300,667435250,3980,3980,3980,3980,84
|
|
20250123,093200,667100930,3980,3950,3980,3950,1376
|
|
20250123,093100,661651160,3950,3950,3950,3940,109
|
|
20250123,093000,661220850,3950,3950,3950,3930,1467
|
|
20250123,092900,655450920,3935,3955,3960,3935,838
|
|
20250123,092800,652150865,3955,3955,3955,3940,2174
|
|
20250123,092700,643583795,3955,3955,3955,3955,384
|
|
20250123,092600,642065075,3955,3950,3955,3935,101
|
|
20250123,092500,641665930,3945,3955,3955,3920,3640
|
|
20250123,092400,627369565,3955,3950,3955,3930,3129
|
|
20250123,092300,615057045,3950,3935,3950,3935,259
|
|
20250123,092200,614036700,3935,3935,3950,3935,419
|
|
20250123,092100,612386675,3935,3920,3950,3920,543
|
|
20250123,092000,610248035,3920,3955,3975,3920,5272
|
|
20250123,091900,589494115,3955,3995,4015,3955,37897
|
|
20250123,091800,438762790,4015,3990,4025,3990,1041
|
|
20250123,091700,434578255,4020,4005,4020,3985,3534
|
|
20250123,091600,420432490,4035,4025,4065,4005,10676
|
|
20250123,091500,377354535,4025,4005,4035,4005,4563
|
|
20250123,091400,358995850,4020,3980,4020,3970,13623
|
|
20250123,091300,304511395,3970,3970,3985,3970,1510
|
|
20250123,091200,298505085,3970,3960,3975,3960,2875
|
|
20250123,091100,287096710,3960,3935,3960,3935,2373
|
|
20250123,091000,277740250,3955,3915,3960,3915,2158
|
|
20250123,090900,269229960,3915,3900,3945,3890,4370
|
|
20250123,090800,252105665,3900,3935,3935,3875,19391
|
|
20250123,090700,176416950,3940,3925,3940,3925,274
|
|
20250123,090600,175339225,3940,3915,3950,3915,293
|
|
20250123,090500,174188100,3915,3915,3950,3915,2619
|
|
20250123,090400,163903785,3915,3910,3950,3910,1124
|
|
20250123,090300,159496395,3910,3915,3925,3890,8289
|
|
20250123,090200,127105925,3910,3925,3950,3910,15582
|
|
20250123,090100,65886470,3945,3935,3960,3930,3553
|
|
20250123,090000,51892605,3935,3980,3980,3925,13052
|