697 lines
35 KiB
CSV
697 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,203400,9493465495,2840,2840,2840,2840,19091
|
|
20250117,203300,9493465495,2840,2840,2840,2840,0
|
|
20250117,203200,9493465495,2840,2840,2840,2840,0
|
|
20250117,203100,9493465495,2840,2840,2840,2840,0
|
|
20250117,203000,9493465495,2840,2840,2840,2840,0
|
|
20250117,202900,9493465495,2840,2840,2840,2840,0
|
|
20250117,202800,9493465495,2840,2840,2840,2840,0
|
|
20250117,202700,9493465495,2840,2840,2840,2840,0
|
|
20250117,202600,9493465495,2840,2840,2840,2840,0
|
|
20250117,202500,9493465495,2840,2840,2840,2840,0
|
|
20250117,202400,9493465495,2840,2840,2840,2840,0
|
|
20250117,202300,9493465495,2840,2840,2840,2840,0
|
|
20250117,202200,9493465495,2840,2840,2840,2840,0
|
|
20250117,202100,9493465495,2840,2840,2840,2840,0
|
|
20250117,202000,9493465495,2840,2840,2840,2840,0
|
|
20250117,201900,9493465495,2840,2840,2840,2840,0
|
|
20250117,201800,9493465495,2840,2840,2840,2840,0
|
|
20250117,201700,9493465495,2840,2840,2840,2840,0
|
|
20250117,201600,9493465495,2840,2840,2840,2840,0
|
|
20250117,201500,9493465495,2840,2840,2840,2840,0
|
|
20250117,201400,9493465495,2840,2840,2840,2840,0
|
|
20250117,201300,9493465495,2840,2840,2840,2840,0
|
|
20250117,201200,9493465495,2840,2840,2840,2840,0
|
|
20250117,201100,9493465495,2840,2840,2840,2840,0
|
|
20250117,201000,9493465495,2840,2840,2840,2840,0
|
|
20250117,200900,9493465495,2840,2840,2840,2840,0
|
|
20250117,200800,9493465495,2840,2840,2840,2840,0
|
|
20250117,200700,9493465495,2840,2840,2840,2840,0
|
|
20250117,200600,9493465495,2840,2840,2840,2840,0
|
|
20250117,200500,9493465495,2840,2840,2840,2840,0
|
|
20250117,200400,9493465495,2840,2840,2840,2840,19091
|
|
20250117,200300,9493465495,2840,2840,2840,2840,0
|
|
20250117,200200,9493465495,2840,2840,2840,2840,0
|
|
20250117,200100,9493465495,2840,2840,2840,2840,0
|
|
20250117,200000,9493465495,2840,2840,2840,2840,0
|
|
20250117,195900,9493465495,2840,2840,2840,2840,0
|
|
20250117,195800,9493465495,2840,2840,2840,2840,0
|
|
20250117,195700,9493465495,2840,2840,2840,2840,0
|
|
20250117,195600,9493465495,2840,2840,2840,2840,0
|
|
20250117,195500,9493465495,2840,2840,2840,2840,0
|
|
20250117,195400,9493465495,2840,2840,2840,2840,0
|
|
20250117,195300,9493465495,2840,2840,2840,2840,0
|
|
20250117,195200,9493465495,2840,2840,2840,2840,0
|
|
20250117,195100,9493465495,2840,2840,2840,2840,0
|
|
20250117,195000,9493465495,2840,2840,2840,2840,0
|
|
20250117,194900,9493465495,2840,2840,2840,2840,0
|
|
20250117,194800,9493465495,2840,2840,2840,2840,0
|
|
20250117,194700,9493465495,2840,2840,2840,2840,0
|
|
20250117,194600,9493465495,2840,2840,2840,2840,0
|
|
20250117,194500,9493465495,2840,2840,2840,2840,0
|
|
20250117,194400,9493465495,2840,2840,2840,2840,0
|
|
20250117,194300,9493465495,2840,2840,2840,2840,0
|
|
20250117,194200,9493465495,2840,2840,2840,2840,0
|
|
20250117,194100,9493465495,2840,2840,2840,2840,0
|
|
20250117,194000,9493465495,2840,2840,2840,2840,0
|
|
20250117,193900,9493465495,2840,2840,2840,2840,0
|
|
20250117,193800,9493465495,2840,2840,2840,2840,0
|
|
20250117,193700,9493465495,2840,2840,2840,2840,0
|
|
20250117,193600,9493465495,2840,2840,2840,2840,0
|
|
20250117,193500,9493465495,2840,2840,2840,2840,0
|
|
20250117,193400,9493465495,2840,2840,2840,2840,19091
|
|
20250117,193300,9493465495,2840,2840,2840,2840,0
|
|
20250117,193200,9493465495,2840,2840,2840,2840,0
|
|
20250117,193100,9493465495,2840,2840,2840,2840,0
|
|
20250117,193000,9493465495,2840,2840,2840,2840,0
|
|
20250117,192900,9493465495,2840,2840,2840,2840,0
|
|
20250117,192800,9493465495,2840,2840,2840,2840,0
|
|
20250117,192700,9493465495,2840,2840,2840,2840,0
|
|
20250117,192600,9493465495,2840,2840,2840,2840,0
|
|
20250117,192500,9493465495,2840,2840,2840,2840,0
|
|
20250117,192400,9493465495,2840,2840,2840,2840,0
|
|
20250117,192300,9493465495,2840,2840,2840,2840,0
|
|
20250117,192200,9493465495,2840,2840,2840,2840,0
|
|
20250117,192100,9493465495,2840,2840,2840,2840,0
|
|
20250117,192000,9493465495,2840,2840,2840,2840,0
|
|
20250117,191900,9493465495,2840,2840,2840,2840,0
|
|
20250117,191800,9493465495,2840,2840,2840,2840,0
|
|
20250117,191700,9493465495,2840,2840,2840,2840,0
|
|
20250117,191600,9493465495,2840,2840,2840,2840,0
|
|
20250117,191500,9493465495,2840,2840,2840,2840,0
|
|
20250117,191400,9493465495,2840,2840,2840,2840,0
|
|
20250117,191300,9493465495,2840,2840,2840,2840,0
|
|
20250117,191200,9493465495,2840,2840,2840,2840,0
|
|
20250117,191100,9493465495,2840,2840,2840,2840,0
|
|
20250117,191000,9493465495,2840,2840,2840,2840,0
|
|
20250117,190900,9493465495,2840,2840,2840,2840,0
|
|
20250117,190800,9493465495,2840,2840,2840,2840,0
|
|
20250117,190700,9493465495,2840,2840,2840,2840,0
|
|
20250117,190600,9493465495,2840,2840,2840,2840,0
|
|
20250117,190500,9493465495,2840,2840,2840,2840,0
|
|
20250117,190400,9493465495,2840,2840,2840,2840,19091
|
|
20250117,190300,9493465495,2840,2840,2840,2840,0
|
|
20250117,190200,9493465495,2840,2840,2840,2840,0
|
|
20250117,190100,9493465495,2840,2840,2840,2840,0
|
|
20250117,190000,9493465495,2840,2840,2840,2840,0
|
|
20250117,185900,9493465495,2840,2840,2840,2840,0
|
|
20250117,185800,9493465495,2840,2840,2840,2840,0
|
|
20250117,185700,9493465495,2840,2840,2840,2840,0
|
|
20250117,185600,9493465495,2840,2840,2840,2840,0
|
|
20250117,185500,9493465495,2840,2840,2840,2840,0
|
|
20250117,185400,9493465495,2840,2840,2840,2840,0
|
|
20250117,185300,9493465495,2840,2840,2840,2840,0
|
|
20250117,185200,9493465495,2840,2840,2840,2840,0
|
|
20250117,185100,9493465495,2840,2840,2840,2840,0
|
|
20250117,185000,9493465495,2840,2840,2840,2840,0
|
|
20250117,184900,9493465495,2840,2840,2840,2840,0
|
|
20250117,184800,9493465495,2840,2840,2840,2840,0
|
|
20250117,184700,9493465495,2840,2840,2840,2840,0
|
|
20250117,184600,9493465495,2840,2840,2840,2840,0
|
|
20250117,184500,9493465495,2840,2840,2840,2840,0
|
|
20250117,184400,9493465495,2840,2840,2840,2840,0
|
|
20250117,184300,9493465495,2840,2840,2840,2840,0
|
|
20250117,184200,9493465495,2840,2840,2840,2840,0
|
|
20250117,184100,9493465495,2840,2840,2840,2840,0
|
|
20250117,184000,9493465495,2840,2840,2840,2840,0
|
|
20250117,183900,9493465495,2840,2840,2840,2840,0
|
|
20250117,183800,9493465495,2840,2840,2840,2840,0
|
|
20250117,183700,9493465495,2840,2840,2840,2840,0
|
|
20250117,183600,9493465495,2840,2840,2840,2840,0
|
|
20250117,183500,9493465495,2840,2840,2840,2840,0
|
|
20250117,183400,9493465495,2840,2840,2840,2840,19091
|
|
20250117,183300,9493465495,2840,2840,2840,2840,0
|
|
20250117,183200,9493465495,2840,2840,2840,2840,0
|
|
20250117,183100,9493465495,2840,2840,2840,2840,0
|
|
20250117,183000,9493465495,2840,2840,2840,2840,0
|
|
20250117,182900,9493465495,2840,2840,2840,2840,0
|
|
20250117,182800,9493465495,2840,2840,2840,2840,0
|
|
20250117,182700,9493465495,2840,2840,2840,2840,0
|
|
20250117,182600,9493465495,2840,2840,2840,2840,0
|
|
20250117,182500,9493465495,2840,2840,2840,2840,0
|
|
20250117,182400,9493465495,2840,2840,2840,2840,0
|
|
20250117,182300,9493465495,2840,2840,2840,2840,0
|
|
20250117,182200,9493465495,2840,2840,2840,2840,0
|
|
20250117,182100,9493465495,2840,2840,2840,2840,0
|
|
20250117,182000,9493465495,2840,2840,2840,2840,0
|
|
20250117,181900,9493465495,2840,2840,2840,2840,0
|
|
20250117,181800,9493465495,2840,2840,2840,2840,0
|
|
20250117,181700,9493465495,2840,2840,2840,2840,0
|
|
20250117,181600,9493465495,2840,2840,2840,2840,0
|
|
20250117,181500,9493465495,2840,2840,2840,2840,0
|
|
20250117,181400,9493465495,2840,2840,2840,2840,0
|
|
20250117,181300,9493465495,2840,2840,2840,2840,0
|
|
20250117,181200,9493465495,2840,2840,2840,2840,0
|
|
20250117,181100,9493465495,2840,2840,2840,2840,0
|
|
20250117,181000,9493465495,2840,2840,2840,2840,0
|
|
20250117,180900,9493465495,2840,2840,2840,2840,0
|
|
20250117,180800,9493465495,2840,2840,2840,2840,0
|
|
20250117,180700,9493465495,2840,2840,2840,2840,0
|
|
20250117,180600,9493465495,2840,2840,2840,2840,0
|
|
20250117,180500,9493465495,2840,2840,2840,2840,0
|
|
20250117,180400,9493465495,2840,2840,2840,2840,19091
|
|
20250117,180300,9493465495,2840,2840,2840,2840,0
|
|
20250117,180200,9493465495,2840,2840,2840,2840,0
|
|
20250117,180100,9493465495,2840,2840,2840,2840,0
|
|
20250117,180000,9493465495,2840,2840,2840,2840,0
|
|
20250117,175900,9493465495,2840,2840,2840,2840,0
|
|
20250117,175800,9493465495,2840,2840,2840,2840,0
|
|
20250117,175700,9493465495,2840,2840,2840,2840,0
|
|
20250117,175600,9493465495,2840,2840,2840,2840,0
|
|
20250117,175500,9493465495,2840,2840,2840,2840,0
|
|
20250117,175400,9493465495,2840,2840,2840,2840,0
|
|
20250117,175300,9493465495,2840,2840,2840,2840,0
|
|
20250117,175200,9493465495,2840,2840,2840,2840,0
|
|
20250117,175100,9493465495,2840,2840,2840,2840,0
|
|
20250117,175000,9493465495,2840,2840,2840,2840,0
|
|
20250117,174900,9493465495,2840,2840,2840,2840,0
|
|
20250117,174800,9493465495,2840,2840,2840,2840,0
|
|
20250117,174700,9493465495,2840,2840,2840,2840,0
|
|
20250117,174600,9493465495,2840,2840,2840,2840,0
|
|
20250117,174500,9493465495,2840,2840,2840,2840,0
|
|
20250117,174400,9493465495,2840,2840,2840,2840,0
|
|
20250117,174300,9493465495,2840,2840,2840,2840,0
|
|
20250117,174200,9493465495,2840,2840,2840,2840,0
|
|
20250117,174100,9493465495,2840,2840,2840,2840,0
|
|
20250117,174000,9493465495,2840,2840,2840,2840,0
|
|
20250117,173900,9493465495,2840,2840,2840,2840,0
|
|
20250117,173800,9493465495,2840,2840,2840,2840,0
|
|
20250117,173700,9493465495,2840,2840,2840,2840,0
|
|
20250117,173600,9493465495,2840,2840,2840,2840,0
|
|
20250117,173500,9493465495,2840,2840,2840,2840,0
|
|
20250117,173400,9493465495,2840,2840,2840,2840,19091
|
|
20250117,173300,9493465495,2840,2840,2840,2840,0
|
|
20250117,173200,9493465495,2840,2840,2840,2840,0
|
|
20250117,173100,9493465495,2840,2840,2840,2840,0
|
|
20250117,173000,9493465495,2840,2840,2840,2840,0
|
|
20250117,172900,9493465495,2840,2840,2840,2840,0
|
|
20250117,172800,9493465495,2840,2840,2840,2840,0
|
|
20250117,172700,9493465495,2840,2840,2840,2840,0
|
|
20250117,172600,9493465495,2840,2840,2840,2840,0
|
|
20250117,172500,9493465495,2840,2840,2840,2840,0
|
|
20250117,172400,9493465495,2840,2840,2840,2840,0
|
|
20250117,172300,9493465495,2840,2840,2840,2840,0
|
|
20250117,172200,9493465495,2840,2840,2840,2840,0
|
|
20250117,172100,9493465495,2840,2840,2840,2840,0
|
|
20250117,172000,9493465495,2840,2840,2840,2840,0
|
|
20250117,171900,9493465495,2840,2840,2840,2840,0
|
|
20250117,171800,9493465495,2840,2840,2840,2840,0
|
|
20250117,171700,9493465495,2840,2840,2840,2840,0
|
|
20250117,171600,9493465495,2840,2840,2840,2840,0
|
|
20250117,171500,9493465495,2840,2840,2840,2840,0
|
|
20250117,171400,9493465495,2840,2840,2840,2840,0
|
|
20250117,171300,9493465495,2840,2840,2840,2840,0
|
|
20250117,171200,9493465495,2840,2840,2840,2840,0
|
|
20250117,171100,9493465495,2840,2840,2840,2840,0
|
|
20250117,171000,9493465495,2840,2840,2840,2840,0
|
|
20250117,170900,9493465495,2840,2840,2840,2840,0
|
|
20250117,170800,9493465495,2840,2840,2840,2840,0
|
|
20250117,170700,9493465495,2840,2840,2840,2840,0
|
|
20250117,170600,9493465495,2840,2840,2840,2840,0
|
|
20250117,170500,9493465495,2840,2840,2840,2840,0
|
|
20250117,170400,9493465495,2840,2840,2840,2840,19091
|
|
20250117,170300,9493465495,2840,2840,2840,2840,0
|
|
20250117,170200,9493465495,2840,2840,2840,2840,0
|
|
20250117,170100,9493465495,2840,2840,2840,2840,0
|
|
20250117,170000,9493465495,2840,2840,2840,2840,0
|
|
20250117,165900,9493465495,2840,2840,2840,2840,0
|
|
20250117,165800,9493465495,2840,2840,2840,2840,0
|
|
20250117,165700,9493465495,2840,2840,2840,2840,0
|
|
20250117,165600,9493465495,2840,2840,2840,2840,0
|
|
20250117,165500,9493465495,2840,2840,2840,2840,0
|
|
20250117,165400,9493465495,2840,2840,2840,2840,0
|
|
20250117,165300,9493465495,2840,2840,2840,2840,0
|
|
20250117,165200,9493465495,2840,2840,2840,2840,0
|
|
20250117,165100,9493465495,2840,2840,2840,2840,0
|
|
20250117,165000,9493465495,2840,2840,2840,2840,0
|
|
20250117,164900,9493465495,2840,2840,2840,2840,0
|
|
20250117,164800,9493465495,2840,2840,2840,2840,0
|
|
20250117,164700,9493465495,2840,2840,2840,2840,0
|
|
20250117,164600,9493465495,2840,2840,2840,2840,0
|
|
20250117,164500,9493465495,2840,2840,2840,2840,0
|
|
20250117,164400,9493465495,2840,2840,2840,2840,0
|
|
20250117,164300,9493465495,2840,2840,2840,2840,0
|
|
20250117,164200,9493465495,2840,2840,2840,2840,0
|
|
20250117,164100,9493465495,2840,2840,2840,2840,0
|
|
20250117,164000,9493465495,2840,2840,2840,2840,0
|
|
20250117,163900,9493465495,2840,2840,2840,2840,0
|
|
20250117,163800,9493465495,2840,2840,2840,2840,0
|
|
20250117,163700,9493465495,2840,2840,2840,2840,0
|
|
20250117,163600,9493465495,2840,2840,2840,2840,0
|
|
20250117,163500,9493465495,2840,2840,2840,2840,0
|
|
20250117,163400,9493465495,2840,2840,2840,2840,19091
|
|
20250117,163300,9493465495,2840,2840,2840,2840,0
|
|
20250117,163200,9493465495,2840,2840,2840,2840,0
|
|
20250117,163100,9493465495,2840,2840,2840,2840,0
|
|
20250117,163000,9493465495,2840,2840,2840,2840,0
|
|
20250117,162900,9493465495,2840,2840,2840,2840,0
|
|
20250117,162800,9493465495,2840,2840,2840,2840,0
|
|
20250117,162700,9493465495,2840,2840,2840,2840,0
|
|
20250117,162600,9493465495,2840,2840,2840,2840,0
|
|
20250117,162500,9493465495,2840,2840,2840,2840,0
|
|
20250117,162400,9493465495,2840,2840,2840,2840,0
|
|
20250117,162300,9493465495,2840,2840,2840,2840,0
|
|
20250117,162200,9493465495,2840,2840,2840,2840,0
|
|
20250117,162100,9493465495,2840,2840,2840,2840,0
|
|
20250117,162000,9493465495,2840,2840,2840,2840,0
|
|
20250117,161900,9493465495,2840,2840,2840,2840,0
|
|
20250117,161800,9493465495,2840,2840,2840,2840,0
|
|
20250117,161700,9493465495,2840,2840,2840,2840,0
|
|
20250117,161600,9493465495,2840,2840,2840,2840,0
|
|
20250117,161500,9493465495,2840,2840,2840,2840,0
|
|
20250117,161400,9493465495,2840,2840,2840,2840,0
|
|
20250117,161300,9493465495,2840,2840,2840,2840,0
|
|
20250117,161200,9493465495,2840,2840,2840,2840,0
|
|
20250117,161100,9493465495,2840,2840,2840,2840,0
|
|
20250117,161000,9493465495,2840,2840,2840,2840,0
|
|
20250117,160900,9493465495,2840,2840,2840,2840,0
|
|
20250117,160800,9493465495,2840,2840,2840,2840,0
|
|
20250117,160700,9493465495,2840,2840,2840,2840,0
|
|
20250117,160600,9493465495,2840,2840,2840,2840,0
|
|
20250117,160500,9493465495,2840,2840,2840,2840,0
|
|
20250117,160400,9493465495,2840,2840,2840,2840,19091
|
|
20250117,160300,9493465495,2840,2840,2840,2840,0
|
|
20250117,160200,9493465495,2840,2840,2840,2840,0
|
|
20250117,160100,9493465495,2840,2840,2840,2840,0
|
|
20250117,160000,9493465495,2840,2840,2840,2840,0
|
|
20250117,155900,9493465495,2840,2840,2840,2840,0
|
|
20250117,155800,9493465495,2840,2840,2840,2840,0
|
|
20250117,155700,9493465495,2840,2840,2840,2840,0
|
|
20250117,155600,9493465495,2840,2840,2840,2840,0
|
|
20250117,155500,9493465495,2840,2840,2840,2840,0
|
|
20250117,155400,9493465495,2840,2840,2840,2840,0
|
|
20250117,155300,9493465495,2840,2840,2840,2840,0
|
|
20250117,155200,9493465495,2840,2840,2840,2840,0
|
|
20250117,155100,9493465495,2840,2840,2840,2840,0
|
|
20250117,155000,9493465495,2840,2840,2840,2840,0
|
|
20250117,154900,9493465495,2840,2840,2840,2840,0
|
|
20250117,154800,9493465495,2840,2840,2840,2840,0
|
|
20250117,154700,9493465495,2840,2840,2840,2840,0
|
|
20250117,154600,9493465495,2840,2840,2840,2840,0
|
|
20250117,154500,9493465495,2840,2840,2840,2840,0
|
|
20250117,154400,9493465495,2840,2840,2840,2840,0
|
|
20250117,154300,9493465495,2840,2840,2840,2840,0
|
|
20250117,154200,9493465495,2840,2840,2840,2840,0
|
|
20250117,154100,9493465495,2840,2840,2840,2840,0
|
|
20250117,154000,9493465495,2840,2840,2840,2840,0
|
|
20250117,153900,9493465495,2840,2840,2840,2840,0
|
|
20250117,153800,9493465495,2840,2840,2840,2840,0
|
|
20250117,153700,9493465495,2840,2840,2840,2840,0
|
|
20250117,153600,9493465495,2840,2840,2840,2840,0
|
|
20250117,153500,9493465495,2840,2840,2840,2840,0
|
|
20250117,153400,9493465495,2840,2840,2840,2840,19091
|
|
20250117,153300,9493465495,2840,2840,2840,2840,0
|
|
20250117,153200,9493465495,2840,2840,2840,2840,0
|
|
20250117,153100,9493465495,2840,2840,2840,2840,0
|
|
20250117,153000,9493465495,2840,2840,2840,2840,19091
|
|
20250117,152900,9439247055,2840,2840,2840,2840,0
|
|
20250117,152800,9439247055,2840,2840,2840,2840,0
|
|
20250117,152700,9439247055,2840,2840,2840,2840,0
|
|
20250117,152600,9439247055,2840,2840,2840,2840,0
|
|
20250117,152500,9439247055,2840,2840,2840,2840,0
|
|
20250117,152400,9439247055,2840,2840,2840,2840,0
|
|
20250117,152300,9439247055,2840,2840,2840,2840,0
|
|
20250117,152200,9439247055,2840,2840,2840,2840,0
|
|
20250117,152100,9439247055,2840,2840,2840,2840,0
|
|
20250117,152000,9439247055,2840,2840,2840,2840,0
|
|
20250117,151900,9439247055,2840,2840,2845,2840,2317
|
|
20250117,151800,9432661305,2840,2855,2855,2825,4426
|
|
20250117,151700,9420071260,2850,2845,2855,2840,1885
|
|
20250117,151600,9414700260,2845,2850,2850,2845,1917
|
|
20250117,151500,9409241045,2850,2850,2855,2850,8833
|
|
20250117,151400,9384050810,2850,2840,2850,2840,7516
|
|
20250117,151300,9362659830,2840,2825,2840,2825,8901
|
|
20250117,151200,9337411975,2830,2815,2840,2815,4556
|
|
20250117,151100,9324517275,2820,2815,2820,2815,4390
|
|
20250117,151000,9312139590,2815,2805,2815,2805,7380
|
|
20250117,150900,9291400720,2805,2800,2805,2800,1373
|
|
20250117,150800,9287555725,2800,2795,2800,2795,7283
|
|
20250117,150700,9267198790,2795,2800,2805,2795,7142
|
|
20250117,150600,9247226400,2800,2795,2800,2795,6934
|
|
20250117,150500,9227814815,2800,2805,2805,2795,10480
|
|
20250117,150400,9198462165,2800,2800,2805,2800,1433
|
|
20250117,150300,9194445880,2805,2790,2805,2790,15079
|
|
20250117,150200,9152301260,2795,2790,2795,2785,4132
|
|
20250117,150100,9140766265,2785,2800,2805,2785,11023
|
|
20250117,150000,9109980285,2805,2800,2805,2795,8657
|
|
20250117,145900,9085761010,2800,2805,2805,2785,16042
|
|
20250117,145800,9040963380,2800,2820,2820,2800,21298
|
|
20250117,145700,8981123655,2820,2810,2820,2805,7448
|
|
20250117,145600,8960179125,2805,2800,2810,2795,8673
|
|
20250117,145500,8935872630,2805,2805,2825,2800,9739
|
|
20250117,145400,8908546760,2805,2800,2805,2795,5427
|
|
20250117,145300,8893370090,2800,2800,2800,2795,2391
|
|
20250117,145200,8886681185,2800,2790,2805,2785,8465
|
|
20250117,145100,8863049235,2790,2790,2795,2785,42824
|
|
20250117,145000,8743573865,2790,2790,2790,2785,6573
|
|
20250117,144900,8725235220,2790,2800,2805,2785,8919
|
|
20250117,144800,8700337995,2800,2805,2805,2795,6811
|
|
20250117,144700,8681268550,2805,2790,2805,2790,8519
|
|
20250117,144600,8657466435,2790,2790,2795,2785,5348
|
|
20250117,144500,8642546795,2790,2805,2805,2790,4952
|
|
20250117,144400,8628689155,2800,2805,2805,2800,3606
|
|
20250117,144300,8618580845,2805,2805,2810,2795,2139
|
|
20250117,144200,8612589165,2790,2800,2810,2785,16462
|
|
20250117,144100,8566658035,2800,2805,2820,2795,7991
|
|
20250117,144000,8544279885,2810,2820,2825,2785,37909
|
|
20250117,143900,8437980030,2825,2820,2825,2820,1186
|
|
20250117,143800,8434635185,2820,2820,2825,2820,5976
|
|
20250117,143700,8417782860,2820,2825,2825,2820,133
|
|
20250117,143600,8417407205,2820,2825,2825,2820,2218
|
|
20250117,143500,8411152240,2820,2825,2825,2820,1057
|
|
20250117,143400,8408169870,2825,2820,2825,2815,6090
|
|
20250117,143300,8390997560,2825,2825,2825,2815,2838
|
|
20250117,143200,8382994650,2825,2820,2825,2820,8226
|
|
20250117,143100,8359797300,2825,2825,2825,2825,355
|
|
20250117,143000,8358794425,2825,2830,2830,2825,3049
|
|
20250117,142900,8350172625,2830,2825,2830,2825,2578
|
|
20250117,142800,8342889765,2825,2835,2835,2820,2342
|
|
20250117,142700,8336265165,2835,2845,2855,2835,1563
|
|
20250117,142600,8331832005,2845,2840,2845,2840,328
|
|
20250117,142500,8330900475,2840,2845,2845,2840,2928
|
|
20250117,142400,8322575475,2840,2850,2855,2840,16702
|
|
20250117,142300,8275056480,2850,2850,2850,2850,2020
|
|
20250117,142200,8269299480,2850,2850,2850,2845,1135
|
|
20250117,142100,8266066730,2850,2855,2860,2850,10102
|
|
20250117,142000,8237191100,2865,2870,2870,2865,102
|
|
20250117,141900,8236898370,2870,2855,2870,2850,1491
|
|
20250117,141800,8232634135,2845,2850,2855,2845,2794
|
|
20250117,141700,8224674665,2850,2850,2860,2850,3128
|
|
20250117,141600,8215756875,2850,2850,2850,2845,3906
|
|
20250117,141500,8204631285,2850,2865,2865,2850,10953
|
|
20250117,141400,8173282365,2865,2870,2870,2865,269
|
|
20250117,141300,8172510735,2870,2880,2880,2870,9082
|
|
20250117,141200,8146433660,2880,2885,2885,2880,1658
|
|
20250117,141100,8141656140,2880,2875,2880,2875,10116
|
|
20250117,141000,8112541460,2875,2875,2875,2870,601
|
|
20250117,140900,8110815085,2875,2880,2880,2870,5751
|
|
20250117,140800,8094254250,2880,2875,2880,2870,6462
|
|
20250117,140700,8075702865,2875,2870,2875,2865,12799
|
|
20250117,140600,8038952835,2870,2865,2870,2860,9452
|
|
20250117,140500,8011848520,2865,2870,2870,2860,382
|
|
20250117,140400,8010753695,2845,2855,2870,2845,3995
|
|
20250117,140300,7999338705,2855,2850,2860,2835,7187
|
|
20250117,140200,7978875675,2860,2880,2880,2835,8232
|
|
20250117,140100,7955372690,2880,2865,2895,2865,15068
|
|
20250117,140000,7911926010,2865,2850,2875,2850,9938
|
|
20250117,135900,7883503165,2850,2830,2850,2825,4959
|
|
20250117,135800,7869408730,2830,2840,2845,2820,13475
|
|
20250117,135700,7831302860,2840,2825,2840,2825,8371
|
|
20250117,135600,7807599415,2825,2825,2830,2825,5820
|
|
20250117,135500,7791147645,2820,2820,2840,2820,7139
|
|
20250117,135400,7770968360,2820,2815,2835,2805,13995
|
|
20250117,135300,7731522920,2810,2805,2815,2800,8464
|
|
20250117,135200,7707781745,2805,2800,2805,2800,2775
|
|
20250117,135100,7700005475,2800,2810,2810,2800,28044
|
|
20250117,135000,7621396445,2805,2815,2815,2805,16741
|
|
20250117,134900,7574378375,2810,2820,2820,2810,5781
|
|
20250117,134800,7558112155,2815,2820,2825,2815,21501
|
|
20250117,134700,7497472590,2825,2825,2830,2820,2252
|
|
20250117,134600,7491108565,2830,2840,2840,2820,15547
|
|
20250117,134500,7447095400,2840,2840,2845,2840,743
|
|
20250117,134400,7444984915,2840,2835,2840,2835,598
|
|
20250117,134300,7443287535,2835,2840,2840,2835,5499
|
|
20250117,134200,7427681075,2840,2840,2840,2830,4496
|
|
20250117,134100,7414933605,2840,2835,2840,2830,18815
|
|
20250117,134000,7361582755,2835,2860,2860,2835,26142
|
|
20250117,133900,7287241690,2855,2860,2860,2855,1370
|
|
20250117,133800,7283325380,2855,2860,2860,2850,10332
|
|
20250117,133700,7253821825,2860,2870,2870,2860,2838
|
|
20250117,133600,7245696950,2870,2875,2875,2865,2397
|
|
20250117,133500,7238818505,2870,2870,2870,2870,1994
|
|
20250117,133400,7233095725,2865,2865,2865,2865,0
|
|
20250117,133300,7233095725,2865,2870,2870,2860,1555
|
|
20250117,133200,7228641685,2865,2875,2875,2865,4095
|
|
20250117,133100,7216895620,2880,2880,2880,2875,2470
|
|
20250117,133000,7209785600,2890,2890,2890,2890,1132
|
|
20250117,132900,7206514120,2890,2895,2895,2880,4983
|
|
20250117,132800,7192130050,2890,2890,2895,2885,1432
|
|
20250117,132700,7187998155,2885,2895,2895,2885,3251
|
|
20250117,132600,7178603205,2895,2900,2900,2895,1779
|
|
20250117,132500,7173446985,2900,2900,2900,2895,4160
|
|
20250117,132400,7161390895,2900,2895,2910,2895,2010
|
|
20250117,132300,7155560840,2900,2905,2910,2895,16071
|
|
20250117,132200,7108891310,2905,2890,2910,2890,11771
|
|
20250117,132100,7074678590,2900,2870,2900,2870,3417
|
|
20250117,132000,7064818645,2870,2875,2875,2870,3355
|
|
20250117,131900,7055180685,2875,2870,2880,2865,4113
|
|
20250117,131800,7043360295,2870,2875,2875,2870,602
|
|
20250117,131700,7041632455,2875,2865,2875,2865,3217
|
|
20250117,131600,7032400415,2865,2870,2870,2865,878
|
|
20250117,131500,7029880890,2870,2870,2875,2870,1157
|
|
20250117,131400,7026559950,2870,2880,2880,2870,320
|
|
20250117,131300,7025640485,2875,2885,2885,2850,11289
|
|
20250117,131200,6993331265,2885,2890,2890,2865,3603
|
|
20250117,131100,6982958510,2890,2875,2890,2870,660
|
|
20250117,131000,6981059140,2870,2875,2875,2870,2791
|
|
20250117,130900,6973045880,2875,2880,2880,2875,1311
|
|
20250117,130800,6969275010,2875,2880,2880,2875,1665
|
|
20250117,130700,6964484465,2880,2880,2885,2880,3685
|
|
20250117,130600,6953871505,2880,2890,2890,2880,1513
|
|
20250117,130500,6949511845,2890,2890,2890,2890,2053
|
|
20250117,130400,6943578675,2890,2890,2895,2890,1114
|
|
20250117,130300,6940359200,2890,2885,2890,2880,3350
|
|
20250117,130200,6930685470,2885,2895,2895,2885,2101
|
|
20250117,130100,6924620185,2895,2890,2895,2890,1039
|
|
20250117,130000,6921617470,2890,2890,2890,2890,1463
|
|
20250117,125900,6917389400,2890,2895,2895,2890,175
|
|
20250117,125800,6916883220,2895,2885,2895,2885,1093
|
|
20250117,125700,6913729860,2895,2885,2895,2885,253
|
|
20250117,125600,6912999815,2880,2880,2880,2880,43
|
|
20250117,125500,6912875975,2880,2895,2900,2880,6400
|
|
20250117,125400,6894389390,2900,2900,2900,2900,25
|
|
20250117,125300,6894316890,2900,2895,2900,2880,3764
|
|
20250117,125200,6883453515,2880,2885,2885,2880,1681
|
|
20250117,125100,6878605215,2885,2895,2895,2880,2437
|
|
20250117,125000,6871566640,2885,2880,2895,2880,985
|
|
20250117,124900,6868721645,2880,2885,2885,2880,5734
|
|
20250117,124800,6852193420,2885,2900,2900,2885,9637
|
|
20250117,124700,6824375965,2900,2900,2905,2900,8203
|
|
20250117,124600,6800586260,2900,2895,2900,2895,3107
|
|
20250117,124500,6791580475,2895,2895,2900,2895,1985
|
|
20250117,124400,6785833765,2890,2900,2900,2890,11844
|
|
20250117,124300,6751578140,2900,2905,2905,2895,8389
|
|
20250117,124200,6727258715,2905,2905,2905,2900,2710
|
|
20250117,124100,6719390255,2905,2900,2905,2900,2099
|
|
20250117,124000,6713301125,2900,2905,2905,2900,2303
|
|
20250117,123900,6706616025,2905,2905,2910,2905,3960
|
|
20250117,123800,6695111225,2905,2900,2910,2900,3394
|
|
20250117,123700,6685252185,2895,2905,2910,2895,7065
|
|
20250117,123600,6664748015,2905,2915,2915,2900,1340
|
|
20250117,123500,6660855955,2915,2900,2915,2895,10080
|
|
20250117,123400,6631577995,2900,2920,2925,2895,9834
|
|
20250117,123300,6602954240,2920,2915,2930,2915,11155
|
|
20250117,123200,6570336735,2910,2955,2960,2890,54758
|
|
20250117,123100,6410001055,2950,2900,2955,2900,58170
|
|
20250117,123000,6239225615,2905,2885,2905,2885,10351
|
|
20250117,122900,6209237285,2890,2875,2890,2875,4633
|
|
20250117,122800,6195868370,2880,2870,2880,2870,21698
|
|
20250117,122700,6133514245,2870,2860,2870,2850,2134
|
|
20250117,122600,6127402105,2860,2855,2860,2845,7392
|
|
20250117,122500,6106341255,2850,2850,2850,2850,1170
|
|
20250117,122400,6103006755,2845,2850,2850,2840,550
|
|
20250117,122300,6101442885,2850,2850,2850,2835,2269
|
|
20250117,122200,6094999230,2850,2850,2850,2850,373
|
|
20250117,122100,6093936180,2840,2840,2840,2835,2311
|
|
20250117,122000,6087375110,2840,2845,2845,2840,11282
|
|
20250117,121900,6055328365,2845,2845,2845,2845,719
|
|
20250117,121800,6053282810,2850,2850,2850,2845,3800
|
|
20250117,121700,6042470635,2845,2845,2850,2845,276
|
|
20250117,121600,6041685165,2860,2860,2860,2860,286
|
|
20250117,121500,6040867205,2860,2860,2860,2860,1552
|
|
20250117,121400,6036428485,2840,2860,2860,2840,1019
|
|
20250117,121300,6033530450,2845,2845,2860,2840,8230
|
|
20250117,121200,6010120175,2845,2850,2850,2845,1862
|
|
20250117,121100,6004822005,2850,2860,2860,2850,3358
|
|
20250117,121000,5995249795,2860,2855,2860,2850,677
|
|
20250117,120900,5993317480,2855,2860,2860,2855,2173
|
|
20250117,120800,5987113560,2860,2860,2865,2860,973
|
|
20250117,120700,5984328730,2860,2860,2865,2855,1213
|
|
20250117,120600,5980859555,2860,2875,2875,2860,8174
|
|
20250117,120500,5957374215,2875,2870,2875,2870,1640
|
|
20250117,120400,5952666825,2875,2870,2875,2870,75
|
|
20250117,120300,5952451300,2870,2860,2870,2860,684
|
|
20250117,120200,5950489675,2860,2870,2875,2855,1731
|
|
20250117,120100,5945539815,2870,2870,2870,2870,201
|
|
20250117,120000,5944962945,2870,2870,2875,2870,1756
|
|
20250117,115900,5939920425,2870,2855,2870,2855,2345
|
|
20250117,115800,5933215340,2850,2870,2870,2850,1297
|
|
20250117,115700,5929501905,2870,2865,2870,2865,349
|
|
20250117,115600,5928501320,2865,2865,2865,2865,812
|
|
20250117,115500,5926174940,2865,2865,2865,2850,5889
|
|
20250117,115400,5909367895,2865,2865,2865,2865,322
|
|
20250117,115300,5908445365,2865,2860,2865,2860,1357
|
|
20250117,115200,5904561845,2855,2870,2870,2855,1315
|
|
20250117,115100,5900804320,2870,2865,2870,2850,4312
|
|
20250117,115000,5888505050,2870,2865,2870,2855,242
|
|
20250117,114900,5887812260,2870,2860,2870,2855,2982
|
|
20250117,114800,5879284625,2860,2870,2870,2860,3637
|
|
20250117,114700,5868876735,2870,2870,2870,2870,1039
|
|
20250117,114600,5865894805,2870,2860,2870,2860,787
|
|
20250117,114500,5863642985,2870,2875,2875,2870,18
|
|
20250117,114400,5863591310,2875,2870,2875,2860,128
|
|
20250117,114300,5863224815,2855,2855,2855,2855,1299
|
|
20250117,114200,5859516170,2855,2860,2860,2855,4515
|
|
20250117,114100,5846611380,2860,2860,2865,2860,4322
|
|
20250117,114000,5834244065,2860,2865,2865,2860,3101
|
|
20250117,113900,5825375130,2860,2855,2880,2855,1538
|
|
20250117,113800,5820976535,2855,2860,2860,2855,1626
|
|
20250117,113700,5816334290,2860,2860,2860,2855,1852
|
|
20250117,113600,5811038240,2860,2870,2870,2860,1983
|
|
20250117,113500,5805365455,2875,2880,2880,2875,512
|
|
20250117,113400,5803893300,2875,2875,2880,2875,1494
|
|
20250117,113300,5799597100,2875,2880,2880,2875,1503
|
|
20250117,113200,5795275065,2880,2875,2885,2875,1171
|
|
20250117,113100,5791904945,2875,2875,2875,2860,2546
|
|
20250117,113000,5784589790,2875,2870,2880,2870,654
|
|
20250117,112900,5782707775,2865,2855,2865,2845,5073
|
|
20250117,112800,5768229910,2845,2855,2855,2845,8041
|
|
20250117,112700,5745320980,2850,2870,2870,2850,9547
|
|
20250117,112600,5718042010,2870,2870,2870,2865,750
|
|
20250117,112500,5715892810,2870,2870,2870,2865,4556
|
|
20250117,112400,5702839340,2865,2870,2875,2865,1286
|
|
20250117,112300,5699147490,2870,2870,2875,2870,3519
|
|
20250117,112200,5689040355,2870,2860,2870,2850,6338
|
|
20250117,112100,5670947785,2850,2875,2875,2850,20698
|
|
20250117,112000,5611758505,2875,2885,2885,2870,11592
|
|
20250117,111900,5578443465,2890,2890,2890,2885,3187
|
|
20250117,111800,5569234790,2885,2880,2890,2880,1715
|
|
20250117,111700,5564289285,2890,2875,2890,2875,76
|
|
20250117,111600,5564070770,2875,2870,2875,2865,1186
|
|
20250117,111500,5560666430,2865,2900,2900,2865,13126
|
|
20250117,111400,5522869545,2900,2895,2900,2895,3407
|
|
20250117,111300,5512995980,2895,2895,2900,2890,1796
|
|
20250117,111200,5507804560,2890,2895,2895,2890,454
|
|
20250117,111100,5506490690,2900,2905,2905,2900,709
|
|
20250117,111000,5504433375,2905,2900,2910,2900,1486
|
|
20250117,110900,5500120800,2900,2890,2905,2890,1208
|
|
20250117,110800,5496618080,2890,2910,2910,2885,5849
|
|
20250117,110700,5479716820,2900,2900,2910,2895,6576
|
|
20250117,110600,5460643765,2905,2895,2905,2895,830
|
|
20250117,110500,5458236885,2890,2900,2900,2890,7648
|
|
20250117,110400,5436105365,2900,2895,2900,2895,7747
|
|
20250117,110300,5413643735,2895,2875,2895,2875,9152
|
|
20250117,110200,5387199695,2870,2875,2875,2870,4637
|
|
20250117,110100,5373878495,2870,2880,2885,2870,6266
|
|
20250117,110000,5355833020,2885,2885,2890,2875,4529
|
|
20250117,105900,5342801725,2890,2890,2895,2885,2055
|
|
20250117,105800,5336867925,2890,2900,2905,2880,14160
|
|
20250117,105700,5295978470,2900,2900,2905,2895,3017
|
|
20250117,105600,5287233160,2895,2875,2895,2870,8620
|
|
20250117,105500,5262362190,2875,2900,2900,2875,3874
|
|
20250117,105400,5251136050,2900,2895,2905,2895,3116
|
|
20250117,105300,5242098910,2900,2880,2915,2870,30869
|
|
20250117,105200,5153289545,2880,2900,2915,2880,4586
|
|
20250117,105100,5140027490,2900,2850,2900,2845,12016
|
|
20250117,105000,5105607620,2855,2865,2865,2845,17818
|
|
20250117,104900,5054724710,2865,2870,2875,2860,9092
|
|
20250117,104800,5028668180,2870,2905,2905,2850,51925
|
|
20250117,104700,4879435510,2900,2920,2920,2900,17856
|
|
20250117,104600,4827540385,2915,2920,2920,2915,659
|
|
20250117,104500,4825618875,2925,2920,2925,2915,7065
|
|
20250117,104400,4804976800,2920,2920,2920,2915,1838
|
|
20250117,104300,4799610725,2920,2925,2930,2920,6074
|
|
20250117,104200,4781858150,2925,2930,2930,2915,5826
|
|
20250117,104100,4764810600,2920,2910,2930,2910,1626
|
|
20250117,104000,4760066910,2915,2935,2935,2910,319
|
|
20250117,103900,4759138415,2910,2945,2945,2910,20162
|
|
20250117,103800,4700346635,2925,2920,2950,2915,22833
|
|
20250117,103700,4633175890,2920,2925,2925,2920,4828
|
|
20250117,103600,4619073295,2925,2935,2935,2920,3579
|
|
20250117,103500,4608613950,2935,2925,2935,2920,1942
|
|
20250117,103400,4602940550,2920,2925,2935,2920,2535
|
|
20250117,103300,4595528875,2925,2925,2925,2925,1362
|
|
20250117,103200,4591545025,2925,2940,2945,2925,7025
|
|
20250117,103100,4570981965,2940,2940,2945,2930,1434
|
|
20250117,103000,4566769755,2930,2945,2950,2930,7138
|
|
20250117,102900,4545750545,2935,2940,2940,2930,2157
|
|
20250117,102800,4539415385,2940,2950,2950,2940,14390
|
|
20250117,102700,4497065590,2950,2955,2955,2945,7925
|
|
20250117,102600,4473683355,2950,2940,2960,2940,13591
|
|
20250117,102500,4433579195,2955,2950,2960,2940,11262
|
|
20250117,102400,4400326500,2940,2925,2950,2925,7284
|
|
20250117,102300,4378951505,2925,2925,2940,2925,1829
|
|
20250117,102200,4373593035,2925,2940,2950,2925,7568
|
|
20250117,102100,4351313805,2940,2940,2940,2925,726
|
|
20250117,102000,4349182095,2925,2925,2940,2925,1910
|
|
20250117,101900,4343595330,2925,2940,2940,2925,7302
|
|
20250117,101800,4322160525,2940,2920,2940,2915,11737
|
|
20250117,101700,4287780955,2920,2935,2940,2920,7789
|
|
20250117,101600,4264964570,2945,2950,2950,2935,5151
|
|
20250117,101500,4249796635,2950,2950,2970,2950,19979
|
|
20250117,101400,4190670445,2950,2940,2950,2940,6761
|
|
20250117,101300,4170747310,2940,2930,2945,2930,7068
|
|
20250117,101200,4149993255,2930,2935,2945,2930,35445
|
|
20250117,101100,4045899755,2940,2930,2945,2930,21739
|
|
20250117,101000,3981937365,2940,2940,2940,2925,8617
|
|
20250117,100900,3956636310,2940,2920,2940,2920,19258
|
|
20250117,100800,3900122655,2925,2920,2925,2910,5668
|
|
20250117,100700,3883586135,2920,2925,2930,2915,1910
|
|
20250117,100600,3878011790,2925,2915,2925,2915,1316
|
|
20250117,100500,3874164690,2920,2910,2920,2910,1790
|
|
20250117,100400,3868949650,2910,2910,2920,2910,3011
|
|
20250117,100300,3860185710,2915,2920,2920,2915,3600
|
|
20250117,100200,3849685035,2925,2930,2930,2925,1286
|
|
20250117,100100,3845922825,2930,2920,2930,2915,4358
|
|
20250117,100000,3833189515,2920,2930,2930,2920,1288
|
|
20250117,095900,3829422050,2930,2935,2940,2925,2330
|
|
20250117,095800,3822582325,2935,2925,2935,2920,6412
|
|
20250117,095700,3803815615,2925,2925,2935,2920,1949
|
|
20250117,095600,3798117040,2920,2925,2940,2920,4535
|
|
20250117,095500,3784824935,2935,2930,2940,2925,11327
|
|
20250117,095400,3751622560,2925,2910,2925,2910,5551
|
|
20250117,095300,3735419095,2920,2925,2925,2905,617
|
|
20250117,095200,3733619230,2925,2915,2925,2905,4808
|
|
20250117,095100,3719615130,2915,2905,2915,2895,7327
|
|
20250117,095000,3698318855,2910,2910,2910,2895,12488
|
|
20250117,094900,3662064495,2915,2915,2915,2915,643
|
|
20250117,094800,3660190150,2920,2910,2920,2910,1110
|
|
20250117,094700,3656956020,2915,2920,2920,2905,12662
|
|
20250117,094600,3620084670,2920,2920,2920,2905,4768
|
|
20250117,094500,3606187560,2915,2925,2930,2910,8369
|
|
20250117,094400,3581763675,2930,2930,2930,2930,3606
|
|
20250117,094300,3571198095,2930,2930,2935,2920,9548
|
|
20250117,094200,3543236905,2925,2925,2930,2910,7952
|
|
20250117,094100,3520022755,2910,2910,2925,2910,11883
|
|
20250117,094000,3485387895,2910,2900,2910,2900,3848
|
|
20250117,093900,3474201515,2915,2880,2915,2880,13063
|
|
20250117,093800,3436549045,2880,2925,2925,2880,45309
|
|
20250117,093700,3305279285,2925,2930,2930,2915,3608
|
|
20250117,093600,3294726425,2930,2935,2935,2915,2647
|
|
20250117,093500,3286966385,2935,2910,2940,2905,6102
|
|
20250117,093400,3269123570,2905,2920,2930,2895,17426
|
|
20250117,093300,3218480760,2920,2930,2930,2915,12571
|
|
20250117,093200,3181752650,2930,2935,2950,2920,24283
|
|
20250117,093100,3110415065,2950,2925,2955,2920,17023
|
|
20250117,093000,3060283320,2925,2910,2930,2890,61389
|
|
20250117,092900,2882107120,2910,2945,2950,2910,43636
|
|
20250117,092800,2754509380,2950,2970,2970,2945,32768
|
|
20250117,092700,2657619015,2965,2985,2990,2960,41271
|
|
20250117,092600,2534940430,2985,3005,3015,2960,58096
|
|
20250117,092500,2360870200,2995,2975,3020,2970,162371
|
|
20250117,092400,1873581045,2970,2940,2980,2935,60115
|
|
20250117,092300,1695960945,2940,2925,2940,2920,42267
|
|
20250117,092200,1571965250,2930,2895,2930,2890,38669
|
|
20250117,092100,1459240225,2890,2875,2915,2870,28273
|
|
20250117,092000,1377304770,2870,2870,2875,2865,4634
|
|
20250117,091900,1364008945,2870,2860,2870,2860,8021
|
|
20250117,091800,1341039020,2865,2860,2870,2850,6666
|
|
20250117,091700,1321950745,2845,2855,2870,2840,21841
|
|
20250117,091600,1259552190,2860,2850,2875,2830,19543
|
|
20250117,091500,1203812455,2850,2820,2850,2805,30046
|
|
20250117,091400,1118858150,2820,2810,2825,2805,31978
|
|
20250117,091300,1028797125,2805,2790,2805,2785,5248
|
|
20250117,091200,1014139790,2790,2785,2790,2775,17728
|
|
20250117,091100,964806725,2785,2775,2790,2775,5123
|
|
20250117,091000,950559765,2780,2775,2795,2770,35492
|
|
20250117,090900,852023720,2785,2780,2790,2775,36877
|
|
20250117,090800,749534345,2780,2800,2810,2780,23542
|
|
20250117,090700,683829200,2800,2805,2810,2800,9647
|
|
20250117,090600,656785530,2805,2790,2810,2785,15983
|
|
20250117,090500,612031795,2790,2800,2800,2780,14604
|
|
20250117,090400,571337940,2800,2805,2805,2775,29025
|
|
20250117,090300,490255900,2805,2805,2820,2800,25300
|
|
20250117,090200,419246935,2805,2825,2825,2790,54713
|
|
20250117,090100,265670430,2820,2880,2890,2805,38861
|
|
20250117,090000,155025635,2890,2905,2905,2860,52873
|