704 lines
34 KiB
CSV
704 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,204100,1534472965,4315,4315,4315,4315,5125
|
|
20250106,204000,1534472965,4315,4315,4315,4315,0
|
|
20250106,203900,1534472965,4315,4315,4315,4315,0
|
|
20250106,203800,1534472965,4315,4315,4315,4315,0
|
|
20250106,203700,1534472965,4315,4315,4315,4315,0
|
|
20250106,203600,1534472965,4315,4315,4315,4315,0
|
|
20250106,203500,1534472965,4315,4315,4315,4315,0
|
|
20250106,203400,1534472965,4315,4315,4315,4315,0
|
|
20250106,203300,1534472965,4315,4315,4315,4315,0
|
|
20250106,203200,1534472965,4315,4315,4315,4315,0
|
|
20250106,203100,1534472965,4315,4315,4315,4315,0
|
|
20250106,203000,1534472965,4315,4315,4315,4315,0
|
|
20250106,202900,1534472965,4315,4315,4315,4315,0
|
|
20250106,202800,1534472965,4315,4315,4315,4315,0
|
|
20250106,202700,1534472965,4315,4315,4315,4315,0
|
|
20250106,202600,1534472965,4315,4315,4315,4315,0
|
|
20250106,202500,1534472965,4315,4315,4315,4315,0
|
|
20250106,202400,1534472965,4315,4315,4315,4315,0
|
|
20250106,202300,1534472965,4315,4315,4315,4315,0
|
|
20250106,202200,1534472965,4315,4315,4315,4315,0
|
|
20250106,202100,1534472965,4315,4315,4315,4315,0
|
|
20250106,202000,1534472965,4315,4315,4315,4315,0
|
|
20250106,201900,1534472965,4315,4315,4315,4315,0
|
|
20250106,201800,1534472965,4315,4315,4315,4315,0
|
|
20250106,201700,1534472965,4315,4315,4315,4315,0
|
|
20250106,201600,1534472965,4315,4315,4315,4315,0
|
|
20250106,201500,1534472965,4315,4315,4315,4315,0
|
|
20250106,201400,1534472965,4315,4315,4315,4315,0
|
|
20250106,201300,1534472965,4315,4315,4315,4315,0
|
|
20250106,201200,1534472965,4315,4315,4315,4315,0
|
|
20250106,201100,1534472965,4315,4315,4315,4315,5125
|
|
20250106,201000,1534472965,4315,4315,4315,4315,0
|
|
20250106,200900,1534472965,4315,4315,4315,4315,0
|
|
20250106,200800,1534472965,4315,4315,4315,4315,0
|
|
20250106,200700,1534472965,4315,4315,4315,4315,0
|
|
20250106,200600,1534472965,4315,4315,4315,4315,0
|
|
20250106,200500,1534472965,4315,4315,4315,4315,0
|
|
20250106,200400,1534472965,4315,4315,4315,4315,0
|
|
20250106,200300,1534472965,4315,4315,4315,4315,0
|
|
20250106,200200,1534472965,4315,4315,4315,4315,0
|
|
20250106,200100,1534472965,4315,4315,4315,4315,0
|
|
20250106,200000,1534472965,4315,4315,4315,4315,0
|
|
20250106,195900,1534472965,4315,4315,4315,4315,0
|
|
20250106,195800,1534472965,4315,4315,4315,4315,0
|
|
20250106,195700,1534472965,4315,4315,4315,4315,0
|
|
20250106,195600,1534472965,4315,4315,4315,4315,0
|
|
20250106,195500,1534472965,4315,4315,4315,4315,0
|
|
20250106,195400,1534472965,4315,4315,4315,4315,0
|
|
20250106,195300,1534472965,4315,4315,4315,4315,0
|
|
20250106,195200,1534472965,4315,4315,4315,4315,0
|
|
20250106,195100,1534472965,4315,4315,4315,4315,0
|
|
20250106,195000,1534472965,4315,4315,4315,4315,0
|
|
20250106,194900,1534472965,4315,4315,4315,4315,0
|
|
20250106,194800,1534472965,4315,4315,4315,4315,0
|
|
20250106,194700,1534472965,4315,4315,4315,4315,0
|
|
20250106,194600,1534472965,4315,4315,4315,4315,0
|
|
20250106,194500,1534472965,4315,4315,4315,4315,0
|
|
20250106,194400,1534472965,4315,4315,4315,4315,0
|
|
20250106,194300,1534472965,4315,4315,4315,4315,0
|
|
20250106,194200,1534472965,4315,4315,4315,4315,0
|
|
20250106,194100,1534472965,4315,4315,4315,4315,5125
|
|
20250106,194000,1534472965,4315,4315,4315,4315,0
|
|
20250106,193900,1534472965,4315,4315,4315,4315,0
|
|
20250106,193800,1534472965,4315,4315,4315,4315,0
|
|
20250106,193700,1534472965,4315,4315,4315,4315,0
|
|
20250106,193600,1534472965,4315,4315,4315,4315,0
|
|
20250106,193500,1534472965,4315,4315,4315,4315,0
|
|
20250106,193400,1534472965,4315,4315,4315,4315,0
|
|
20250106,193300,1534472965,4315,4315,4315,4315,0
|
|
20250106,193200,1534472965,4315,4315,4315,4315,0
|
|
20250106,193100,1534472965,4315,4315,4315,4315,0
|
|
20250106,193000,1534472965,4315,4315,4315,4315,0
|
|
20250106,192900,1534472965,4315,4315,4315,4315,0
|
|
20250106,192800,1534472965,4315,4315,4315,4315,0
|
|
20250106,192700,1534472965,4315,4315,4315,4315,0
|
|
20250106,192600,1534472965,4315,4315,4315,4315,0
|
|
20250106,192500,1534472965,4315,4315,4315,4315,0
|
|
20250106,192400,1534472965,4315,4315,4315,4315,0
|
|
20250106,192300,1534472965,4315,4315,4315,4315,0
|
|
20250106,192200,1534472965,4315,4315,4315,4315,0
|
|
20250106,192100,1534472965,4315,4315,4315,4315,0
|
|
20250106,192000,1534472965,4315,4315,4315,4315,0
|
|
20250106,191900,1534472965,4315,4315,4315,4315,0
|
|
20250106,191800,1534472965,4315,4315,4315,4315,0
|
|
20250106,191700,1534472965,4315,4315,4315,4315,0
|
|
20250106,191600,1534472965,4315,4315,4315,4315,0
|
|
20250106,191500,1534472965,4315,4315,4315,4315,0
|
|
20250106,191400,1534472965,4315,4315,4315,4315,0
|
|
20250106,191300,1534472965,4315,4315,4315,4315,0
|
|
20250106,191200,1534472965,4315,4315,4315,4315,0
|
|
20250106,191100,1534472965,4315,4315,4315,4315,5125
|
|
20250106,191000,1534472965,4315,4315,4315,4315,0
|
|
20250106,190900,1534472965,4315,4315,4315,4315,0
|
|
20250106,190800,1534472965,4315,4315,4315,4315,0
|
|
20250106,190700,1534472965,4315,4315,4315,4315,0
|
|
20250106,190600,1534472965,4315,4315,4315,4315,0
|
|
20250106,190500,1534472965,4315,4315,4315,4315,0
|
|
20250106,190400,1534472965,4315,4315,4315,4315,0
|
|
20250106,190300,1534472965,4315,4315,4315,4315,0
|
|
20250106,190200,1534472965,4315,4315,4315,4315,0
|
|
20250106,190100,1534472965,4315,4315,4315,4315,0
|
|
20250106,190000,1534472965,4315,4315,4315,4315,0
|
|
20250106,185900,1534472965,4315,4315,4315,4315,0
|
|
20250106,185800,1534472965,4315,4315,4315,4315,0
|
|
20250106,185700,1534472965,4315,4315,4315,4315,0
|
|
20250106,185600,1534472965,4315,4315,4315,4315,0
|
|
20250106,185500,1534472965,4315,4315,4315,4315,0
|
|
20250106,185400,1534472965,4315,4315,4315,4315,0
|
|
20250106,185300,1534472965,4315,4315,4315,4315,0
|
|
20250106,185200,1534472965,4315,4315,4315,4315,0
|
|
20250106,185100,1534472965,4315,4315,4315,4315,0
|
|
20250106,185000,1534472965,4315,4315,4315,4315,0
|
|
20250106,184900,1534472965,4315,4315,4315,4315,0
|
|
20250106,184800,1534472965,4315,4315,4315,4315,0
|
|
20250106,184700,1534472965,4315,4315,4315,4315,0
|
|
20250106,184600,1534472965,4315,4315,4315,4315,0
|
|
20250106,184500,1534472965,4315,4315,4315,4315,0
|
|
20250106,184400,1534472965,4315,4315,4315,4315,0
|
|
20250106,184300,1534472965,4315,4315,4315,4315,0
|
|
20250106,184200,1534472965,4315,4315,4315,4315,0
|
|
20250106,184100,1534472965,4315,4315,4315,4315,5125
|
|
20250106,184000,1534472965,4315,4315,4315,4315,0
|
|
20250106,183900,1534472965,4315,4315,4315,4315,0
|
|
20250106,183800,1534472965,4315,4315,4315,4315,0
|
|
20250106,183700,1534472965,4315,4315,4315,4315,0
|
|
20250106,183600,1534472965,4315,4315,4315,4315,0
|
|
20250106,183500,1534472965,4315,4315,4315,4315,0
|
|
20250106,183400,1534472965,4315,4315,4315,4315,0
|
|
20250106,183300,1534472965,4315,4315,4315,4315,0
|
|
20250106,183200,1534472965,4315,4315,4315,4315,0
|
|
20250106,183100,1534472965,4315,4315,4315,4315,0
|
|
20250106,183000,1534472965,4315,4315,4315,4315,0
|
|
20250106,182900,1534472965,4315,4315,4315,4315,0
|
|
20250106,182800,1534472965,4315,4315,4315,4315,0
|
|
20250106,182700,1534472965,4315,4315,4315,4315,0
|
|
20250106,182600,1534472965,4315,4315,4315,4315,0
|
|
20250106,182500,1534472965,4315,4315,4315,4315,0
|
|
20250106,182400,1534472965,4315,4315,4315,4315,0
|
|
20250106,182300,1534472965,4315,4315,4315,4315,0
|
|
20250106,182200,1534472965,4315,4315,4315,4315,0
|
|
20250106,182100,1534472965,4315,4315,4315,4315,0
|
|
20250106,182000,1534472965,4315,4315,4315,4315,0
|
|
20250106,181900,1534472965,4315,4315,4315,4315,0
|
|
20250106,181800,1534472965,4315,4315,4315,4315,0
|
|
20250106,181700,1534472965,4315,4315,4315,4315,0
|
|
20250106,181600,1534472965,4315,4315,4315,4315,0
|
|
20250106,181500,1534472965,4315,4315,4315,4315,0
|
|
20250106,181400,1534472965,4315,4315,4315,4315,0
|
|
20250106,181300,1534472965,4315,4315,4315,4315,0
|
|
20250106,181200,1534472965,4315,4315,4315,4315,0
|
|
20250106,181100,1534472965,4315,4315,4315,4315,5125
|
|
20250106,181000,1534472965,4315,4315,4315,4315,0
|
|
20250106,180900,1534472965,4315,4315,4315,4315,0
|
|
20250106,180800,1534472965,4315,4315,4315,4315,0
|
|
20250106,180700,1534472965,4315,4315,4315,4315,0
|
|
20250106,180600,1534472965,4315,4315,4315,4315,0
|
|
20250106,180500,1534472965,4315,4315,4315,4315,0
|
|
20250106,180400,1534472965,4315,4315,4315,4315,0
|
|
20250106,180300,1534472965,4315,4315,4315,4315,0
|
|
20250106,180200,1534472965,4315,4315,4315,4315,0
|
|
20250106,180100,1534472965,4315,4315,4315,4315,0
|
|
20250106,180000,1534472965,4315,4315,4315,4315,0
|
|
20250106,175900,1534472965,4315,4315,4315,4315,0
|
|
20250106,175800,1534472965,4315,4315,4315,4315,0
|
|
20250106,175700,1534472965,4315,4315,4315,4315,0
|
|
20250106,175600,1534472965,4315,4315,4315,4315,0
|
|
20250106,175500,1534472965,4315,4315,4315,4315,0
|
|
20250106,175400,1534472965,4315,4315,4315,4315,0
|
|
20250106,175300,1534472965,4315,4315,4315,4315,0
|
|
20250106,175200,1534472965,4315,4315,4315,4315,0
|
|
20250106,175100,1534472965,4315,4315,4315,4315,0
|
|
20250106,175000,1534472965,4315,4315,4315,4315,0
|
|
20250106,174900,1534472965,4315,4315,4315,4315,0
|
|
20250106,174800,1534472965,4315,4315,4315,4315,0
|
|
20250106,174700,1534472965,4315,4315,4315,4315,0
|
|
20250106,174600,1534472965,4315,4315,4315,4315,0
|
|
20250106,174500,1534472965,4315,4315,4315,4315,0
|
|
20250106,174400,1534472965,4315,4315,4315,4315,0
|
|
20250106,174300,1534472965,4315,4315,4315,4315,0
|
|
20250106,174200,1534472965,4315,4315,4315,4315,0
|
|
20250106,174100,1534472965,4315,4315,4315,4315,5125
|
|
20250106,174000,1534472965,4315,4315,4315,4315,0
|
|
20250106,173900,1534472965,4315,4315,4315,4315,0
|
|
20250106,173800,1534472965,4315,4315,4315,4315,0
|
|
20250106,173700,1534472965,4315,4315,4315,4315,0
|
|
20250106,173600,1534472965,4315,4315,4315,4315,0
|
|
20250106,173500,1534472965,4315,4315,4315,4315,0
|
|
20250106,173400,1534472965,4315,4315,4315,4315,0
|
|
20250106,173300,1534472965,4315,4315,4315,4315,0
|
|
20250106,173200,1534472965,4315,4315,4315,4315,0
|
|
20250106,173100,1534472965,4315,4315,4315,4315,0
|
|
20250106,173000,1534472965,4315,4315,4315,4315,0
|
|
20250106,172900,1534472965,4315,4315,4315,4315,0
|
|
20250106,172800,1534472965,4315,4315,4315,4315,0
|
|
20250106,172700,1534472965,4315,4315,4315,4315,0
|
|
20250106,172600,1534472965,4315,4315,4315,4315,0
|
|
20250106,172500,1534472965,4315,4315,4315,4315,0
|
|
20250106,172400,1534472965,4315,4315,4315,4315,0
|
|
20250106,172300,1534472965,4315,4315,4315,4315,0
|
|
20250106,172200,1534472965,4315,4315,4315,4315,0
|
|
20250106,172100,1534472965,4315,4315,4315,4315,0
|
|
20250106,172000,1534472965,4315,4315,4315,4315,0
|
|
20250106,171900,1534472965,4315,4315,4315,4315,0
|
|
20250106,171800,1534472965,4315,4315,4315,4315,0
|
|
20250106,171700,1534472965,4315,4315,4315,4315,0
|
|
20250106,171600,1534472965,4315,4315,4315,4315,0
|
|
20250106,171500,1534472965,4315,4315,4315,4315,0
|
|
20250106,171400,1534472965,4315,4315,4315,4315,0
|
|
20250106,171300,1534472965,4315,4315,4315,4315,0
|
|
20250106,171200,1534472965,4315,4315,4315,4315,0
|
|
20250106,171100,1534472965,4315,4315,4315,4315,5125
|
|
20250106,171000,1534472965,4315,4315,4315,4315,0
|
|
20250106,170900,1534472965,4315,4315,4315,4315,0
|
|
20250106,170800,1534472965,4315,4315,4315,4315,0
|
|
20250106,170700,1534472965,4315,4315,4315,4315,0
|
|
20250106,170600,1534472965,4315,4315,4315,4315,0
|
|
20250106,170500,1534472965,4315,4315,4315,4315,0
|
|
20250106,170400,1534472965,4315,4315,4315,4315,0
|
|
20250106,170300,1534472965,4315,4315,4315,4315,0
|
|
20250106,170200,1534472965,4315,4315,4315,4315,0
|
|
20250106,170100,1534472965,4315,4315,4315,4315,0
|
|
20250106,170000,1534472965,4315,4315,4315,4315,0
|
|
20250106,165900,1534472965,4315,4315,4315,4315,0
|
|
20250106,165800,1534472965,4315,4315,4315,4315,0
|
|
20250106,165700,1534472965,4315,4315,4315,4315,0
|
|
20250106,165600,1534472965,4315,4315,4315,4315,0
|
|
20250106,165500,1534472965,4315,4315,4315,4315,0
|
|
20250106,165400,1534472965,4315,4315,4315,4315,0
|
|
20250106,165300,1534472965,4315,4315,4315,4315,0
|
|
20250106,165200,1534472965,4315,4315,4315,4315,0
|
|
20250106,165100,1534472965,4315,4315,4315,4315,0
|
|
20250106,165000,1534472965,4315,4315,4315,4315,0
|
|
20250106,164900,1534472965,4315,4315,4315,4315,0
|
|
20250106,164800,1534472965,4315,4315,4315,4315,0
|
|
20250106,164700,1534472965,4315,4315,4315,4315,0
|
|
20250106,164600,1534472965,4315,4315,4315,4315,0
|
|
20250106,164500,1534472965,4315,4315,4315,4315,0
|
|
20250106,164400,1534472965,4315,4315,4315,4315,0
|
|
20250106,164300,1534472965,4315,4315,4315,4315,0
|
|
20250106,164200,1534472965,4315,4315,4315,4315,0
|
|
20250106,164100,1534472965,4315,4315,4315,4315,5125
|
|
20250106,164000,1534472965,4315,4315,4315,4315,0
|
|
20250106,163900,1534472965,4315,4315,4315,4315,0
|
|
20250106,163800,1534472965,4315,4315,4315,4315,0
|
|
20250106,163700,1534472965,4315,4315,4315,4315,0
|
|
20250106,163600,1534472965,4315,4315,4315,4315,0
|
|
20250106,163500,1534472965,4315,4315,4315,4315,0
|
|
20250106,163400,1534472965,4315,4315,4315,4315,0
|
|
20250106,163300,1534472965,4315,4315,4315,4315,0
|
|
20250106,163200,1534472965,4315,4315,4315,4315,0
|
|
20250106,163100,1534472965,4315,4315,4315,4315,0
|
|
20250106,163000,1534472965,4315,4315,4315,4315,0
|
|
20250106,162900,1534472965,4315,4315,4315,4315,0
|
|
20250106,162800,1534472965,4315,4315,4315,4315,0
|
|
20250106,162700,1534472965,4315,4315,4315,4315,0
|
|
20250106,162600,1534472965,4315,4315,4315,4315,0
|
|
20250106,162500,1534472965,4315,4315,4315,4315,0
|
|
20250106,162400,1534472965,4315,4315,4315,4315,0
|
|
20250106,162300,1534472965,4315,4315,4315,4315,0
|
|
20250106,162200,1534472965,4315,4315,4315,4315,0
|
|
20250106,162100,1534472965,4315,4315,4315,4315,0
|
|
20250106,162000,1534472965,4315,4315,4315,4315,0
|
|
20250106,161900,1534472965,4315,4315,4315,4315,0
|
|
20250106,161800,1534472965,4315,4315,4315,4315,0
|
|
20250106,161700,1534472965,4315,4315,4315,4315,0
|
|
20250106,161600,1534472965,4315,4315,4315,4315,0
|
|
20250106,161500,1534472965,4315,4315,4315,4315,0
|
|
20250106,161400,1534472965,4315,4315,4315,4315,0
|
|
20250106,161300,1534472965,4315,4315,4315,4315,0
|
|
20250106,161200,1534472965,4315,4315,4315,4315,0
|
|
20250106,161100,1534472965,4315,4315,4315,4315,5125
|
|
20250106,161000,1534472965,4315,4315,4315,4315,0
|
|
20250106,160900,1534472965,4315,4315,4315,4315,0
|
|
20250106,160800,1534472965,4315,4315,4315,4315,0
|
|
20250106,160700,1534472965,4315,4315,4315,4315,0
|
|
20250106,160600,1534472965,4315,4315,4315,4315,0
|
|
20250106,160500,1534472965,4315,4315,4315,4315,0
|
|
20250106,160400,1534472965,4315,4315,4315,4315,0
|
|
20250106,160300,1534472965,4315,4315,4315,4315,0
|
|
20250106,160200,1534472965,4315,4315,4315,4315,0
|
|
20250106,160100,1534472965,4315,4315,4315,4315,0
|
|
20250106,160000,1534472965,4315,4315,4315,4315,0
|
|
20250106,155900,1534472965,4315,4315,4315,4315,0
|
|
20250106,155800,1534472965,4315,4315,4315,4315,0
|
|
20250106,155700,1534472965,4315,4315,4315,4315,0
|
|
20250106,155600,1534472965,4315,4315,4315,4315,0
|
|
20250106,155500,1534472965,4315,4315,4315,4315,0
|
|
20250106,155400,1534472965,4315,4315,4315,4315,0
|
|
20250106,155300,1534472965,4315,4315,4315,4315,0
|
|
20250106,155200,1534472965,4315,4315,4315,4315,0
|
|
20250106,155100,1534472965,4315,4315,4315,4315,0
|
|
20250106,155000,1534472965,4315,4315,4315,4315,0
|
|
20250106,154900,1534472965,4315,4315,4315,4315,0
|
|
20250106,154800,1534472965,4315,4315,4315,4315,0
|
|
20250106,154700,1534472965,4315,4315,4315,4315,0
|
|
20250106,154600,1534472965,4315,4315,4315,4315,0
|
|
20250106,154500,1534472965,4315,4315,4315,4315,0
|
|
20250106,154400,1534472965,4315,4315,4315,4315,0
|
|
20250106,154300,1534472965,4315,4315,4315,4315,0
|
|
20250106,154200,1534472965,4315,4315,4315,4315,0
|
|
20250106,154100,1534472965,4315,4315,4315,4315,5125
|
|
20250106,154000,1534472965,4315,4315,4315,4315,0
|
|
20250106,153900,1534472965,4315,4315,4315,4315,0
|
|
20250106,153800,1534472965,4315,4315,4315,4315,0
|
|
20250106,153700,1534472965,4315,4315,4315,4315,0
|
|
20250106,153600,1534472965,4315,4315,4315,4315,0
|
|
20250106,153500,1534472965,4315,4315,4315,4315,0
|
|
20250106,153400,1534472965,4315,4315,4315,4315,0
|
|
20250106,153300,1534472965,4315,4315,4315,4315,0
|
|
20250106,153200,1534472965,4315,4315,4315,4315,0
|
|
20250106,153100,1534472965,4315,4315,4315,4315,0
|
|
20250106,153000,1534472965,4315,4315,4315,4315,5125
|
|
20250106,152900,1512358590,4315,4315,4315,4315,0
|
|
20250106,152800,1512358590,4315,4315,4315,4315,0
|
|
20250106,152700,1512358590,4315,4315,4315,4315,0
|
|
20250106,152600,1512358590,4315,4315,4315,4315,0
|
|
20250106,152500,1512358590,4315,4315,4315,4315,0
|
|
20250106,152400,1512358590,4315,4315,4315,4315,0
|
|
20250106,152300,1512358590,4315,4315,4315,4315,0
|
|
20250106,152200,1512358590,4315,4315,4315,4315,0
|
|
20250106,152100,1512358590,4315,4315,4315,4315,0
|
|
20250106,152000,1512358590,4315,4315,4315,4315,0
|
|
20250106,151900,1512358590,4315,4300,4315,4300,25
|
|
20250106,151800,1512250960,4315,4300,4315,4300,889
|
|
20250106,151700,1508419035,4300,4310,4310,4300,21
|
|
20250106,151600,1508328535,4300,4300,4300,4300,1500
|
|
20250106,151500,1501878535,4300,4305,4310,4300,2072
|
|
20250106,151400,1492958235,4305,4310,4310,4305,2
|
|
20250106,151300,1492949620,4310,4300,4310,4300,2010
|
|
20250106,151200,1484305755,4300,4305,4305,4300,2
|
|
20250106,151100,1484297150,4305,4305,4305,4300,153
|
|
20250106,151000,1483639240,4300,4305,4305,4300,939
|
|
20250106,150900,1479600645,4305,4310,4310,4305,1909
|
|
20250106,150800,1471381655,4305,4310,4310,4305,202
|
|
20250106,150700,1470511090,4305,4305,4305,4305,0
|
|
20250106,150600,1470511090,4305,4310,4315,4305,80
|
|
20250106,150500,1470166295,4305,4305,4305,4305,29
|
|
20250106,150400,1470041450,4305,4305,4305,4305,0
|
|
20250106,150300,1470041450,4305,4310,4310,4305,366
|
|
20250106,150200,1468465665,4315,4310,4315,4305,1558
|
|
20250106,150100,1461750715,4310,4315,4315,4310,151
|
|
20250106,150000,1461099225,4320,4320,4320,4315,21
|
|
20250106,145900,1461008595,4315,4325,4325,4315,316
|
|
20250106,145800,1459642830,4325,4325,4325,4325,1
|
|
20250106,145700,1459638505,4325,4325,4325,4325,50
|
|
20250106,145600,1459422255,4320,4320,4320,4320,0
|
|
20250106,145500,1459422255,4320,4325,4325,4320,520
|
|
20250106,145400,1457173355,4325,4325,4325,4325,0
|
|
20250106,145300,1457173355,4325,4325,4325,4325,174
|
|
20250106,145200,1456420805,4320,4320,4320,4320,36
|
|
20250106,145100,1456265285,4305,4305,4305,4305,0
|
|
20250106,145000,1456265285,4305,4305,4305,4305,0
|
|
20250106,144900,1456265285,4305,4305,4305,4305,345
|
|
20250106,144800,1454780060,4325,4325,4325,4325,130
|
|
20250106,144700,1454217810,4305,4305,4305,4305,15
|
|
20250106,144600,1454153235,4300,4300,4300,4300,0
|
|
20250106,144500,1454153235,4300,4300,4300,4300,164
|
|
20250106,144400,1453448035,4300,4300,4325,4300,5
|
|
20250106,144300,1453426510,4325,4300,4325,4300,2
|
|
20250106,144200,1453417885,4335,4335,4335,4335,0
|
|
20250106,144100,1453417885,4335,4335,4335,4335,0
|
|
20250106,144000,1453417885,4335,4320,4340,4320,14084
|
|
20250106,143900,1392409700,4300,4300,4300,4300,2
|
|
20250106,143800,1392401100,4300,4320,4320,4300,488
|
|
20250106,143700,1390300675,4325,4320,4325,4320,151
|
|
20250106,143600,1389648350,4325,4320,4325,4320,499
|
|
20250106,143500,1387492665,4305,4305,4320,4305,63
|
|
20250106,143400,1387221355,4305,4305,4310,4305,15
|
|
20250106,143300,1387156720,4310,4310,4310,4310,6
|
|
20250106,143200,1387130860,4305,4310,4310,4305,547
|
|
20250106,143100,1384773295,4310,4310,4310,4310,2
|
|
20250106,143000,1384764675,4330,4330,4335,4315,159
|
|
20250106,142900,1384078355,4330,4330,4330,4330,25
|
|
20250106,142800,1383970105,4335,4335,4335,4310,693
|
|
20250106,142700,1380966075,4335,4330,4335,4330,1215
|
|
20250106,142600,1375700245,4335,4310,4335,4310,9723
|
|
20250106,142500,1333667115,4310,4310,4315,4290,2182
|
|
20250106,142400,1324265265,4310,4310,4310,4310,554
|
|
20250106,142300,1321877525,4300,4310,4310,4300,1163
|
|
20250106,142200,1316865015,4310,4295,4310,4295,104
|
|
20250106,142100,1316418320,4315,4305,4315,4305,95
|
|
20250106,142000,1316009320,4310,4305,4310,4305,184
|
|
20250106,141900,1315217195,4315,4290,4315,4290,1501
|
|
20250106,141800,1308755695,4285,4285,4285,4285,356
|
|
20250106,141700,1307230235,4290,4290,4290,4290,10
|
|
20250106,141600,1307187335,4290,4290,4290,4290,14
|
|
20250106,141500,1307127275,4290,4290,4290,4290,1
|
|
20250106,141400,1307122985,4290,4290,4290,4290,1
|
|
20250106,141300,1307118695,4300,4300,4300,4300,0
|
|
20250106,141200,1307118695,4300,4300,4300,4300,0
|
|
20250106,141100,1307118695,4300,4295,4300,4280,301
|
|
20250106,141000,1305830300,4300,4300,4300,4300,0
|
|
20250106,140900,1305830300,4300,4300,4300,4300,3
|
|
20250106,140800,1305817400,4280,4285,4285,4280,389
|
|
20250106,140700,1304151040,4285,4280,4285,4280,165
|
|
20250106,140600,1303444025,4285,4285,4285,4285,45
|
|
20250106,140500,1303251200,4285,4285,4285,4285,0
|
|
20250106,140400,1303251200,4285,4285,4285,4285,150
|
|
20250106,140300,1302608450,4285,4275,4285,4270,2101
|
|
20250106,140200,1293633670,4275,4280,4280,4265,53
|
|
20250106,140100,1293406865,4280,4270,4280,4265,558
|
|
20250106,140000,1291024400,4270,4285,4285,4270,3781
|
|
20250106,135900,1274848415,4285,4290,4290,4285,116
|
|
20250106,135800,1274350780,4295,4285,4295,4285,215
|
|
20250106,135700,1273428495,4295,4290,4295,4290,507
|
|
20250106,135600,1271253435,4305,4305,4305,4290,35
|
|
20250106,135500,1271103255,4290,4305,4305,4290,208
|
|
20250106,135400,1270209970,4300,4305,4305,4300,106
|
|
20250106,135300,1269754160,4305,4305,4305,4300,517
|
|
20250106,135200,1267529855,4305,4305,4305,4305,2
|
|
20250106,135100,1267521245,4300,4300,4300,4300,200
|
|
20250106,135000,1266661245,4305,4305,4305,4305,3
|
|
20250106,134900,1266648330,4300,4305,4305,4300,102
|
|
20250106,134800,1266209720,4310,4310,4310,4310,0
|
|
20250106,134700,1266209720,4310,4310,4310,4310,1
|
|
20250106,134600,1266205410,4295,4295,4310,4295,302
|
|
20250106,134500,1264908305,4310,4310,4310,4310,0
|
|
20250106,134400,1264908305,4310,4310,4310,4295,593
|
|
20250106,134300,1262361325,4310,4310,4310,4310,1
|
|
20250106,134200,1262357015,4310,4310,4310,4295,257
|
|
20250106,134100,1261252290,4310,4305,4310,4305,221
|
|
20250106,134000,1260300880,4305,4300,4305,4300,16
|
|
20250106,133900,1260232075,4305,4300,4305,4300,54
|
|
20250106,133800,1259999745,4300,4295,4300,4295,2
|
|
20250106,133700,1259991150,4300,4300,4300,4300,452
|
|
20250106,133600,1258047550,4305,4305,4305,4305,1
|
|
20250106,133500,1258043245,4300,4300,4300,4300,70
|
|
20250106,133400,1257742245,4305,4300,4305,4300,51
|
|
20250106,133300,1257522940,4305,4310,4310,4305,64
|
|
20250106,133200,1257247355,4305,4305,4305,4305,472
|
|
20250106,133100,1255215395,4305,4305,4305,4305,477
|
|
20250106,133000,1253161910,4305,4290,4305,4290,176
|
|
20250106,132900,1252404380,4305,4300,4305,4290,873
|
|
20250106,132800,1248646680,4300,4300,4300,4300,207
|
|
20250106,132700,1247756580,4305,4305,4305,4305,1
|
|
20250106,132600,1247752275,4285,4300,4305,4285,7682
|
|
20250106,132500,1214805650,4300,4295,4300,4290,430
|
|
20250106,132400,1212959145,4300,4295,4300,4295,931
|
|
20250106,132300,1208960490,4295,4295,4295,4295,0
|
|
20250106,132200,1208960490,4295,4290,4295,4290,51
|
|
20250106,132100,1208741695,4295,4295,4295,4295,1
|
|
20250106,132000,1208737400,4295,4295,4295,4295,433
|
|
20250106,131900,1206877665,4290,4295,4295,4290,280
|
|
20250106,131800,1205675315,4295,4295,4295,4295,195
|
|
20250106,131700,1204837790,4290,4295,4295,4290,210
|
|
20250106,131600,1203936690,4295,4295,4295,4295,41
|
|
20250106,131500,1203760595,4295,4295,4295,4295,10
|
|
20250106,131400,1203717645,4300,4295,4300,4290,880
|
|
20250106,131300,1199942430,4300,4300,4300,4300,0
|
|
20250106,131200,1199942430,4300,4295,4300,4295,242
|
|
20250106,131100,1198903020,4300,4300,4300,4300,7
|
|
20250106,131000,1198872920,4300,4300,4300,4300,23
|
|
20250106,130900,1198774020,4300,4300,4300,4300,1
|
|
20250106,130800,1198769720,4300,4300,4300,4300,0
|
|
20250106,130700,1198769720,4300,4300,4300,4300,0
|
|
20250106,130600,1198769720,4300,4295,4300,4295,350
|
|
20250106,130500,1197265725,4295,4300,4300,4295,1902
|
|
20250106,130400,1189096630,4300,4300,4300,4295,483
|
|
20250106,130300,1187020980,4300,4300,4300,4300,52
|
|
20250106,130200,1186797380,4300,4300,4300,4295,604
|
|
20250106,130100,1184200185,4300,4295,4300,4295,141
|
|
20250106,130000,1183594240,4300,4295,4305,4295,121
|
|
20250106,125900,1183073895,4305,4305,4305,4300,815
|
|
20250106,125800,1179569295,4300,4295,4300,4295,3296
|
|
20250106,125700,1165400745,4295,4290,4295,4290,21
|
|
20250106,125600,1165310600,4295,4295,4295,4295,479
|
|
20250106,125500,1163253295,4295,4280,4295,4280,3634
|
|
20250106,125400,1147667430,4295,4295,4295,4295,0
|
|
20250106,125300,1147667430,4295,4290,4295,4290,190
|
|
20250106,125200,1146851770,4290,4290,4290,4290,23
|
|
20250106,125100,1146753100,4295,4295,4295,4295,1
|
|
20250106,125000,1146748805,4295,4290,4295,4275,1005
|
|
20250106,124900,1142433575,4295,4295,4295,4295,0
|
|
20250106,124800,1142433575,4295,4295,4295,4295,2
|
|
20250106,124700,1142424985,4290,4270,4290,4270,1558
|
|
20250106,124600,1135770145,4290,4270,4290,4270,95
|
|
20250106,124500,1135364460,4275,4280,4280,4275,985
|
|
20250106,124400,1131149915,4280,4295,4295,4280,2844
|
|
20250106,124300,1118977580,4295,4285,4295,4275,920
|
|
20250106,124200,1115044445,4295,4285,4295,4285,185
|
|
20250106,124100,1114250860,4295,4280,4295,4275,5124
|
|
20250106,124000,1092340740,4295,4275,4295,4275,3164
|
|
20250106,123900,1078800440,4280,4285,4285,4275,169
|
|
20250106,123800,1078077115,4285,4285,4285,4280,1074
|
|
20250106,123700,1073475065,4295,4295,4295,4295,0
|
|
20250106,123600,1073475065,4295,4295,4295,4295,5
|
|
20250106,123500,1073453590,4295,4295,4295,4295,0
|
|
20250106,123400,1073453590,4295,4295,4295,4295,0
|
|
20250106,123300,1073453590,4295,4285,4295,4285,228
|
|
20250106,123200,1072475610,4295,4295,4295,4295,0
|
|
20250106,123100,1072475610,4295,4290,4295,4290,31
|
|
20250106,123000,1072342615,4290,4290,4290,4290,76
|
|
20250106,122900,1072016575,4295,4295,4295,4295,10
|
|
20250106,122800,1071973625,4295,4295,4295,4295,2
|
|
20250106,122700,1071965035,4295,4290,4295,4290,636
|
|
20250106,122600,1069236585,4290,4290,4290,4290,0
|
|
20250106,122500,1069236585,4290,4290,4290,4290,0
|
|
20250106,122400,1069236585,4290,4280,4290,4280,404
|
|
20250106,122300,1067507445,4290,4290,4290,4290,25
|
|
20250106,122200,1067400195,4290,4290,4290,4290,0
|
|
20250106,122100,1067400195,4290,4290,4290,4290,0
|
|
20250106,122000,1067400195,4290,4280,4290,4280,2
|
|
20250106,121900,1067391625,4290,4280,4290,4280,31
|
|
20250106,121800,1067258935,4280,4280,4280,4280,42
|
|
20250106,121700,1067079175,4290,4290,4290,4290,0
|
|
20250106,121600,1067079175,4290,4290,4290,4290,0
|
|
20250106,121500,1067079175,4290,4290,4290,4290,0
|
|
20250106,121400,1067079175,4290,4290,4290,4290,0
|
|
20250106,121300,1067079175,4290,4285,4290,4270,1101
|
|
20250106,121200,1062372780,4290,4290,4290,4290,1
|
|
20250106,121100,1062368490,4290,4290,4290,4290,6
|
|
20250106,121000,1062342750,4290,4280,4290,4280,735
|
|
20250106,120900,1059196940,4280,4285,4285,4280,1024
|
|
20250106,120800,1054811150,4295,4290,4295,4285,101
|
|
20250106,120700,1054378105,4295,4295,4295,4295,4
|
|
20250106,120600,1054360925,4285,4285,4285,4285,243
|
|
20250106,120500,1053319670,4285,4295,4295,4285,525
|
|
20250106,120400,1051068395,4295,4295,4295,4295,0
|
|
20250106,120300,1051068395,4295,4295,4295,4290,147
|
|
20250106,120200,1050437105,4295,4295,4295,4295,0
|
|
20250106,120100,1050437105,4295,4290,4295,4290,103
|
|
20250106,120000,1049995230,4295,4295,4295,4295,0
|
|
20250106,115900,1049995230,4295,4295,4295,4295,0
|
|
20250106,115800,1049995230,4295,4295,4295,4295,3
|
|
20250106,115700,1049982345,4295,4290,4295,4290,39
|
|
20250106,115600,1049814990,4295,4295,4295,4295,0
|
|
20250106,115500,1049814990,4295,4285,4295,4285,74
|
|
20250106,115400,1049497770,4295,4295,4295,4295,0
|
|
20250106,115300,1049497770,4295,4285,4295,4285,28
|
|
20250106,115200,1049377780,4295,4295,4295,4295,0
|
|
20250106,115100,1049377780,4295,4295,4295,4295,5
|
|
20250106,115000,1049356305,4295,4295,4295,4295,0
|
|
20250106,114900,1049356305,4295,4295,4295,4295,0
|
|
20250106,114800,1049356305,4295,4295,4295,4295,0
|
|
20250106,114700,1049356305,4295,4295,4295,4295,0
|
|
20250106,114600,1049356305,4295,4285,4295,4285,16
|
|
20250106,114500,1049287735,4300,4290,4300,4290,126
|
|
20250106,114400,1048746185,4290,4290,4290,4285,102
|
|
20250106,114300,1048308770,4290,4285,4290,4285,2441
|
|
20250106,114200,1037849080,4290,4290,4290,4290,7
|
|
20250106,114100,1037819050,4300,4300,4300,4295,117
|
|
20250106,114000,1037316030,4300,4300,4300,4300,2
|
|
20250106,113900,1037307430,4295,4295,4300,4295,992
|
|
20250106,113800,1033046775,4295,4295,4295,4295,21
|
|
20250106,113700,1032956580,4295,4285,4295,4285,971
|
|
20250106,113600,1028793145,4285,4285,4285,4285,35
|
|
20250106,113500,1028643170,4285,4280,4285,4280,20
|
|
20250106,113400,1028557565,4280,4280,4280,4280,0
|
|
20250106,113300,1028557565,4280,4280,4280,4280,638
|
|
20250106,113200,1025826925,4280,4275,4280,4275,96
|
|
20250106,113100,1025416120,4275,4280,4280,4275,782
|
|
20250106,113000,1022072180,4280,4280,4280,4280,0
|
|
20250106,112900,1022072180,4280,4275,4280,4275,47
|
|
20250106,112800,1021871250,4275,4275,4275,4275,1
|
|
20250106,112700,1021866975,4270,4280,4280,4270,53
|
|
20250106,112600,1021640635,4280,4280,4280,4280,0
|
|
20250106,112500,1021640635,4280,4280,4280,4265,3
|
|
20250106,112400,1021627810,4265,4275,4280,4265,648
|
|
20250106,112300,1018860880,4275,4275,4275,4275,21
|
|
20250106,112200,1018771105,4280,4280,4280,4280,0
|
|
20250106,112100,1018771105,4280,4275,4280,4275,2
|
|
20250106,112000,1018762550,4275,4275,4275,4275,5
|
|
20250106,111900,1018741175,4280,4280,4280,4280,0
|
|
20250106,111800,1018741175,4280,4280,4280,4280,11
|
|
20250106,111700,1018694095,4285,4285,4285,4285,0
|
|
20250106,111600,1018694095,4285,4285,4285,4285,20
|
|
20250106,111500,1018608395,4285,4285,4285,4285,0
|
|
20250106,111400,1018608395,4285,4285,4285,4285,9
|
|
20250106,111300,1018569830,4285,4280,4285,4275,9
|
|
20250106,111200,1018531285,4285,4285,4285,4285,1
|
|
20250106,111100,1018527000,4285,4285,4285,4285,0
|
|
20250106,111000,1018527000,4285,4285,4285,4285,0
|
|
20250106,110900,1018527000,4285,4285,4285,4285,0
|
|
20250106,110800,1018527000,4285,4285,4285,4285,144
|
|
20250106,110700,1017909960,4285,4285,4285,4285,0
|
|
20250106,110600,1017909960,4285,4285,4285,4285,0
|
|
20250106,110500,1017909960,4285,4285,4285,4285,0
|
|
20250106,110400,1017909960,4285,4285,4285,4285,8
|
|
20250106,110300,1017875680,4285,4285,4285,4285,0
|
|
20250106,110200,1017875680,4285,4285,4285,4285,1
|
|
20250106,110100,1017871395,4270,4275,4290,4270,19
|
|
20250106,110000,1017790230,4290,4285,4290,4280,898
|
|
20250106,105900,1013942795,4290,4290,4290,4290,1
|
|
20250106,105800,1013938505,4290,4290,4290,4290,0
|
|
20250106,105700,1013938505,4290,4290,4290,4290,1
|
|
20250106,105600,1013934215,4290,4280,4290,4280,1269
|
|
20250106,105500,1008497330,4275,4275,4275,4220,3936
|
|
20250106,105400,991763035,4235,4260,4260,4235,13259
|
|
20250106,105300,935506960,4285,4260,4285,4260,3
|
|
20250106,105200,935494155,4260,4270,4285,4260,531
|
|
20250106,105100,933227970,4285,4285,4285,4285,0
|
|
20250106,105000,933227970,4285,4270,4285,4270,462
|
|
20250106,104900,931251335,4245,4255,4255,4245,270
|
|
20250106,104800,930104465,4270,4270,4270,4270,127
|
|
20250106,104700,929562175,4270,4265,4270,4245,6751
|
|
20250106,104600,900866625,4285,4280,4285,4280,716
|
|
20250106,104500,897800560,4265,4270,4270,4265,1513
|
|
20250106,104400,891344285,4270,4270,4270,4270,1
|
|
20250106,104300,891340015,4280,4275,4280,4275,263
|
|
20250106,104200,890215650,4275,4280,4280,4275,115
|
|
20250106,104100,889723570,4280,4285,4285,4280,54
|
|
20250106,104000,889492400,4285,4290,4290,4275,1227
|
|
20250106,103900,884239760,4295,4295,4295,4295,3
|
|
20250106,103800,884226875,4290,4290,4290,4290,1
|
|
20250106,103700,884222585,4300,4300,4300,4300,0
|
|
20250106,103600,884222585,4300,4290,4300,4285,237
|
|
20250106,103500,883205830,4300,4295,4305,4290,992
|
|
20250106,103400,878947530,4305,4305,4305,4305,2
|
|
20250106,103300,878938920,4305,4305,4305,4300,518
|
|
20250106,103200,876710895,4305,4305,4320,4305,2685
|
|
20250106,103100,865151905,4325,4315,4325,4305,1443
|
|
20250106,103000,858933970,4315,4320,4325,4315,168
|
|
20250106,102900,858208315,4325,4325,4325,4325,1
|
|
20250106,102800,858203990,4310,4325,4330,4310,215
|
|
20250106,102700,857275290,4310,4310,4325,4310,496
|
|
20250106,102600,855135415,4325,4330,4330,4310,322
|
|
20250106,102500,853746260,4330,4320,4330,4320,253
|
|
20250106,102400,852652335,4320,4325,4325,4320,4
|
|
20250106,102300,852635040,4330,4330,4330,4330,16
|
|
20250106,102200,852565760,4330,4330,4330,4315,13
|
|
20250106,102100,852509530,4330,4330,4330,4330,2
|
|
20250106,102000,852500870,4325,4310,4325,4310,693
|
|
20250106,101900,849511655,4310,4305,4310,4305,209
|
|
20250106,101800,848611765,4310,4310,4310,4300,138
|
|
20250106,101700,848018065,4310,4310,4310,4300,210
|
|
20250106,101600,847114580,4310,4315,4315,4310,1026
|
|
20250106,101500,842692295,4315,4325,4325,4315,695
|
|
20250106,101400,839691925,4325,4320,4325,4320,1110
|
|
20250106,101300,834891690,4320,4325,4325,4315,675
|
|
20250106,101200,831977835,4330,4320,4330,4315,848
|
|
20250106,101100,828313995,4320,4320,4320,4320,127
|
|
20250106,101000,827765355,4320,4320,4320,4315,1616
|
|
20250106,100900,820784395,4320,4320,4320,4320,467
|
|
20250106,100800,818766955,4320,4315,4320,4310,439
|
|
20250106,100700,816873310,4320,4355,4355,4315,6981
|
|
20250106,100600,786729985,4340,4355,4355,4320,642
|
|
20250106,100500,783949000,4355,4335,4355,4330,95
|
|
20250106,100400,783537550,4355,4355,4355,4355,300
|
|
20250106,100300,782231050,4355,4355,4355,4355,15
|
|
20250106,100200,782165725,4355,4340,4360,4325,1176
|
|
20250106,100100,777067795,4360,4340,4360,4335,141
|
|
20250106,100000,776454120,4360,4355,4360,4340,1092
|
|
20250106,095900,771699560,4360,4340,4360,4335,584
|
|
20250106,095800,769160510,4340,4330,4340,4325,1002
|
|
20250106,095700,764824255,4330,4315,4330,4310,3747
|
|
20250106,095600,748622670,4315,4335,4335,4315,138
|
|
20250106,095500,748026920,4335,4335,4340,4310,3301
|
|
20250106,095400,733794585,4335,4340,4340,4335,57
|
|
20250106,095300,733547240,4340,4350,4350,4300,5076
|
|
20250106,095200,711607825,4350,4350,4350,4350,24
|
|
20250106,095100,711503425,4370,4360,4370,4345,1858
|
|
20250106,095000,703409945,4380,4385,4385,4360,2184
|
|
20250106,094900,693871340,4375,4395,4395,4375,4002
|
|
20250106,094800,676328370,4385,4390,4400,4385,3134
|
|
20250106,094700,662582425,4400,4375,4400,4370,1410
|
|
20250106,094600,656402210,4375,4375,4375,4370,3021
|
|
20250106,094500,643200240,4375,4390,4390,4375,1524
|
|
20250106,094400,636531050,4380,4395,4425,4375,4646
|
|
20250106,094300,616161345,4425,4430,4430,4395,603
|
|
20250106,094200,613500845,4430,4425,4435,4420,2590
|
|
20250106,094100,602024025,4430,4400,4440,4385,12537
|
|
20250106,094000,546656935,4400,4405,4405,4390,2776
|
|
20250106,093900,534451485,4395,4400,4405,4385,5986
|
|
20250106,093800,508102055,4400,4405,4410,4380,4715
|
|
20250106,093700,487370015,4400,4420,4425,4390,3718
|
|
20250106,093600,470984795,4420,4395,4440,4390,18335
|
|
20250106,093500,389916430,4390,4380,4390,4355,7920
|
|
20250106,093400,355234005,4380,4360,4385,4350,7284
|
|
20250106,093300,323417255,4360,4350,4360,4335,5141
|
|
20250106,093200,301052875,4350,4335,4360,4320,9064
|
|
20250106,093100,261710960,4335,4325,4335,4315,2597
|
|
20250106,093000,250472140,4325,4335,4335,4320,174
|
|
20250106,092900,249719775,4335,4330,4335,4330,360
|
|
20250106,092800,248160940,4330,4315,4330,4315,1577
|
|
20250106,092700,241341375,4315,4315,4320,4310,2584
|
|
20250106,092600,230194245,4315,4315,4315,4310,316
|
|
20250106,092500,228830955,4315,4305,4315,4300,2883
|
|
20250106,092400,216408530,4305,4290,4305,4290,2429
|
|
20250106,092300,205964775,4300,4300,4300,4295,127
|
|
20250106,092200,205419295,4300,4300,4300,4300,100
|
|
20250106,092100,204989295,4300,4300,4300,4295,401
|
|
20250106,092000,203265045,4300,4300,4310,4280,4112
|
|
20250106,091900,185583070,4305,4310,4310,4305,43
|
|
20250106,091800,185397950,4310,4275,4310,4275,10859
|
|
20250106,091700,138869100,4275,4275,4275,4270,105
|
|
20250106,091600,138420725,4275,4265,4275,4265,257
|
|
20250106,091500,137323710,4270,4275,4275,4270,3
|
|
20250106,091400,137310890,4275,4275,4275,4275,49
|
|
20250106,091300,137101415,4260,4275,4275,4260,613
|
|
20250106,091200,134487255,4275,4275,4275,4260,566
|
|
20250106,091100,132074990,4255,4275,4275,4255,229
|
|
20250106,091000,131096230,4270,4275,4275,4265,1191
|
|
20250106,090900,126010750,4280,4270,4280,4270,512
|
|
20250106,090800,123823440,4270,4265,4280,4265,4079
|
|
20250106,090700,106407635,4270,4245,4270,4245,1610
|
|
20250106,090600,99544570,4265,4265,4265,4250,225
|
|
20250106,090500,98586300,4270,4250,4270,4250,279
|
|
20250106,090400,97400300,4270,4280,4280,4250,718
|
|
20250106,090300,94342980,4280,4280,4280,4240,2578
|
|
20250106,090200,83396830,4280,4255,4285,4245,1870
|
|
20250106,090100,75403585,4255,4255,4255,4240,791
|
|
20250106,090000,72047930,4255,4275,4275,4245,16829
|