704 lines
34 KiB
CSV
704 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,204100,2879381835,4480,4480,4480,4480,28762
|
|
20250121,204000,2879381835,4480,4480,4480,4480,0
|
|
20250121,203900,2879381835,4480,4480,4480,4480,0
|
|
20250121,203800,2879381835,4480,4480,4480,4480,0
|
|
20250121,203700,2879381835,4480,4480,4480,4480,0
|
|
20250121,203600,2879381835,4480,4480,4480,4480,0
|
|
20250121,203500,2879381835,4480,4480,4480,4480,0
|
|
20250121,203400,2879381835,4480,4480,4480,4480,0
|
|
20250121,203300,2879381835,4480,4480,4480,4480,0
|
|
20250121,203200,2879381835,4480,4480,4480,4480,0
|
|
20250121,203100,2879381835,4480,4480,4480,4480,0
|
|
20250121,203000,2879381835,4480,4480,4480,4480,0
|
|
20250121,202900,2879381835,4480,4480,4480,4480,0
|
|
20250121,202800,2879381835,4480,4480,4480,4480,0
|
|
20250121,202700,2879381835,4480,4480,4480,4480,0
|
|
20250121,202600,2879381835,4480,4480,4480,4480,0
|
|
20250121,202500,2879381835,4480,4480,4480,4480,0
|
|
20250121,202400,2879381835,4480,4480,4480,4480,0
|
|
20250121,202300,2879381835,4480,4480,4480,4480,0
|
|
20250121,202200,2879381835,4480,4480,4480,4480,0
|
|
20250121,202100,2879381835,4480,4480,4480,4480,0
|
|
20250121,202000,2879381835,4480,4480,4480,4480,0
|
|
20250121,201900,2879381835,4480,4480,4480,4480,0
|
|
20250121,201800,2879381835,4480,4480,4480,4480,0
|
|
20250121,201700,2879381835,4480,4480,4480,4480,0
|
|
20250121,201600,2879381835,4480,4480,4480,4480,0
|
|
20250121,201500,2879381835,4480,4480,4480,4480,0
|
|
20250121,201400,2879381835,4480,4480,4480,4480,0
|
|
20250121,201300,2879381835,4480,4480,4480,4480,0
|
|
20250121,201200,2879381835,4480,4480,4480,4480,0
|
|
20250121,201100,2879381835,4480,4480,4480,4480,28762
|
|
20250121,201000,2879381835,4480,4480,4480,4480,0
|
|
20250121,200900,2879381835,4480,4480,4480,4480,0
|
|
20250121,200800,2879381835,4480,4480,4480,4480,0
|
|
20250121,200700,2879381835,4480,4480,4480,4480,0
|
|
20250121,200600,2879381835,4480,4480,4480,4480,0
|
|
20250121,200500,2879381835,4480,4480,4480,4480,0
|
|
20250121,200400,2879381835,4480,4480,4480,4480,0
|
|
20250121,200300,2879381835,4480,4480,4480,4480,0
|
|
20250121,200200,2879381835,4480,4480,4480,4480,0
|
|
20250121,200100,2879381835,4480,4480,4480,4480,0
|
|
20250121,200000,2879381835,4480,4480,4480,4480,0
|
|
20250121,195900,2879381835,4480,4480,4480,4480,0
|
|
20250121,195800,2879381835,4480,4480,4480,4480,0
|
|
20250121,195700,2879381835,4480,4480,4480,4480,0
|
|
20250121,195600,2879381835,4480,4480,4480,4480,0
|
|
20250121,195500,2879381835,4480,4480,4480,4480,0
|
|
20250121,195400,2879381835,4480,4480,4480,4480,0
|
|
20250121,195300,2879381835,4480,4480,4480,4480,0
|
|
20250121,195200,2879381835,4480,4480,4480,4480,0
|
|
20250121,195100,2879381835,4480,4480,4480,4480,0
|
|
20250121,195000,2879381835,4480,4480,4480,4480,0
|
|
20250121,194900,2879381835,4480,4480,4480,4480,0
|
|
20250121,194800,2879381835,4480,4480,4480,4480,0
|
|
20250121,194700,2879381835,4480,4480,4480,4480,0
|
|
20250121,194600,2879381835,4480,4480,4480,4480,0
|
|
20250121,194500,2879381835,4480,4480,4480,4480,0
|
|
20250121,194400,2879381835,4480,4480,4480,4480,0
|
|
20250121,194300,2879381835,4480,4480,4480,4480,0
|
|
20250121,194200,2879381835,4480,4480,4480,4480,0
|
|
20250121,194100,2879381835,4480,4480,4480,4480,28762
|
|
20250121,194000,2879381835,4480,4480,4480,4480,0
|
|
20250121,193900,2879381835,4480,4480,4480,4480,0
|
|
20250121,193800,2879381835,4480,4480,4480,4480,0
|
|
20250121,193700,2879381835,4480,4480,4480,4480,0
|
|
20250121,193600,2879381835,4480,4480,4480,4480,0
|
|
20250121,193500,2879381835,4480,4480,4480,4480,0
|
|
20250121,193400,2879381835,4480,4480,4480,4480,0
|
|
20250121,193300,2879381835,4480,4480,4480,4480,0
|
|
20250121,193200,2879381835,4480,4480,4480,4480,0
|
|
20250121,193100,2879381835,4480,4480,4480,4480,0
|
|
20250121,193000,2879381835,4480,4480,4480,4480,0
|
|
20250121,192900,2879381835,4480,4480,4480,4480,0
|
|
20250121,192800,2879381835,4480,4480,4480,4480,0
|
|
20250121,192700,2879381835,4480,4480,4480,4480,0
|
|
20250121,192600,2879381835,4480,4480,4480,4480,0
|
|
20250121,192500,2879381835,4480,4480,4480,4480,0
|
|
20250121,192400,2879381835,4480,4480,4480,4480,0
|
|
20250121,192300,2879381835,4480,4480,4480,4480,0
|
|
20250121,192200,2879381835,4480,4480,4480,4480,0
|
|
20250121,192100,2879381835,4480,4480,4480,4480,0
|
|
20250121,192000,2879381835,4480,4480,4480,4480,0
|
|
20250121,191900,2879381835,4480,4480,4480,4480,0
|
|
20250121,191800,2879381835,4480,4480,4480,4480,0
|
|
20250121,191700,2879381835,4480,4480,4480,4480,0
|
|
20250121,191600,2879381835,4480,4480,4480,4480,0
|
|
20250121,191500,2879381835,4480,4480,4480,4480,0
|
|
20250121,191400,2879381835,4480,4480,4480,4480,0
|
|
20250121,191300,2879381835,4480,4480,4480,4480,0
|
|
20250121,191200,2879381835,4480,4480,4480,4480,0
|
|
20250121,191100,2879381835,4480,4480,4480,4480,28762
|
|
20250121,191000,2879381835,4480,4480,4480,4480,0
|
|
20250121,190900,2879381835,4480,4480,4480,4480,0
|
|
20250121,190800,2879381835,4480,4480,4480,4480,0
|
|
20250121,190700,2879381835,4480,4480,4480,4480,0
|
|
20250121,190600,2879381835,4480,4480,4480,4480,0
|
|
20250121,190500,2879381835,4480,4480,4480,4480,0
|
|
20250121,190400,2879381835,4480,4480,4480,4480,0
|
|
20250121,190300,2879381835,4480,4480,4480,4480,0
|
|
20250121,190200,2879381835,4480,4480,4480,4480,0
|
|
20250121,190100,2879381835,4480,4480,4480,4480,0
|
|
20250121,190000,2879381835,4480,4480,4480,4480,0
|
|
20250121,185900,2879381835,4480,4480,4480,4480,0
|
|
20250121,185800,2879381835,4480,4480,4480,4480,0
|
|
20250121,185700,2879381835,4480,4480,4480,4480,0
|
|
20250121,185600,2879381835,4480,4480,4480,4480,0
|
|
20250121,185500,2879381835,4480,4480,4480,4480,0
|
|
20250121,185400,2879381835,4480,4480,4480,4480,0
|
|
20250121,185300,2879381835,4480,4480,4480,4480,0
|
|
20250121,185200,2879381835,4480,4480,4480,4480,0
|
|
20250121,185100,2879381835,4480,4480,4480,4480,0
|
|
20250121,185000,2879381835,4480,4480,4480,4480,0
|
|
20250121,184900,2879381835,4480,4480,4480,4480,0
|
|
20250121,184800,2879381835,4480,4480,4480,4480,0
|
|
20250121,184700,2879381835,4480,4480,4480,4480,0
|
|
20250121,184600,2879381835,4480,4480,4480,4480,0
|
|
20250121,184500,2879381835,4480,4480,4480,4480,0
|
|
20250121,184400,2879381835,4480,4480,4480,4480,0
|
|
20250121,184300,2879381835,4480,4480,4480,4480,0
|
|
20250121,184200,2879381835,4480,4480,4480,4480,0
|
|
20250121,184100,2879381835,4480,4480,4480,4480,28762
|
|
20250121,184000,2879381835,4480,4480,4480,4480,0
|
|
20250121,183900,2879381835,4480,4480,4480,4480,0
|
|
20250121,183800,2879381835,4480,4480,4480,4480,0
|
|
20250121,183700,2879381835,4480,4480,4480,4480,0
|
|
20250121,183600,2879381835,4480,4480,4480,4480,0
|
|
20250121,183500,2879381835,4480,4480,4480,4480,0
|
|
20250121,183400,2879381835,4480,4480,4480,4480,0
|
|
20250121,183300,2879381835,4480,4480,4480,4480,0
|
|
20250121,183200,2879381835,4480,4480,4480,4480,0
|
|
20250121,183100,2879381835,4480,4480,4480,4480,0
|
|
20250121,183000,2879381835,4480,4480,4480,4480,0
|
|
20250121,182900,2879381835,4480,4480,4480,4480,0
|
|
20250121,182800,2879381835,4480,4480,4480,4480,0
|
|
20250121,182700,2879381835,4480,4480,4480,4480,0
|
|
20250121,182600,2879381835,4480,4480,4480,4480,0
|
|
20250121,182500,2879381835,4480,4480,4480,4480,0
|
|
20250121,182400,2879381835,4480,4480,4480,4480,0
|
|
20250121,182300,2879381835,4480,4480,4480,4480,0
|
|
20250121,182200,2879381835,4480,4480,4480,4480,0
|
|
20250121,182100,2879381835,4480,4480,4480,4480,0
|
|
20250121,182000,2879381835,4480,4480,4480,4480,0
|
|
20250121,181900,2879381835,4480,4480,4480,4480,0
|
|
20250121,181800,2879381835,4480,4480,4480,4480,0
|
|
20250121,181700,2879381835,4480,4480,4480,4480,0
|
|
20250121,181600,2879381835,4480,4480,4480,4480,0
|
|
20250121,181500,2879381835,4480,4480,4480,4480,0
|
|
20250121,181400,2879381835,4480,4480,4480,4480,0
|
|
20250121,181300,2879381835,4480,4480,4480,4480,0
|
|
20250121,181200,2879381835,4480,4480,4480,4480,0
|
|
20250121,181100,2879381835,4480,4480,4480,4480,28762
|
|
20250121,181000,2879381835,4480,4480,4480,4480,0
|
|
20250121,180900,2879381835,4480,4480,4480,4480,0
|
|
20250121,180800,2879381835,4480,4480,4480,4480,0
|
|
20250121,180700,2879381835,4480,4480,4480,4480,0
|
|
20250121,180600,2879381835,4480,4480,4480,4480,0
|
|
20250121,180500,2879381835,4480,4480,4480,4480,0
|
|
20250121,180400,2879381835,4480,4480,4480,4480,0
|
|
20250121,180300,2879381835,4480,4480,4480,4480,0
|
|
20250121,180200,2879381835,4480,4480,4480,4480,0
|
|
20250121,180100,2879381835,4480,4480,4480,4480,0
|
|
20250121,180000,2879381835,4480,4480,4480,4480,0
|
|
20250121,175900,2879381835,4480,4480,4480,4480,0
|
|
20250121,175800,2879381835,4480,4480,4480,4480,0
|
|
20250121,175700,2879381835,4480,4480,4480,4480,0
|
|
20250121,175600,2879381835,4480,4480,4480,4480,0
|
|
20250121,175500,2879381835,4480,4480,4480,4480,0
|
|
20250121,175400,2879381835,4480,4480,4480,4480,0
|
|
20250121,175300,2879381835,4480,4480,4480,4480,0
|
|
20250121,175200,2879381835,4480,4480,4480,4480,0
|
|
20250121,175100,2879381835,4480,4480,4480,4480,0
|
|
20250121,175000,2879381835,4480,4480,4480,4480,0
|
|
20250121,174900,2879381835,4480,4480,4480,4480,0
|
|
20250121,174800,2879381835,4480,4480,4480,4480,0
|
|
20250121,174700,2879381835,4480,4480,4480,4480,0
|
|
20250121,174600,2879381835,4480,4480,4480,4480,0
|
|
20250121,174500,2879381835,4480,4480,4480,4480,0
|
|
20250121,174400,2879381835,4480,4480,4480,4480,0
|
|
20250121,174300,2879381835,4480,4480,4480,4480,0
|
|
20250121,174200,2879381835,4480,4480,4480,4480,0
|
|
20250121,174100,2879381835,4480,4480,4480,4480,28762
|
|
20250121,174000,2879381835,4480,4480,4480,4480,0
|
|
20250121,173900,2879381835,4480,4480,4480,4480,0
|
|
20250121,173800,2879381835,4480,4480,4480,4480,0
|
|
20250121,173700,2879381835,4480,4480,4480,4480,0
|
|
20250121,173600,2879381835,4480,4480,4480,4480,0
|
|
20250121,173500,2879381835,4480,4480,4480,4480,0
|
|
20250121,173400,2879381835,4480,4480,4480,4480,0
|
|
20250121,173300,2879381835,4480,4480,4480,4480,0
|
|
20250121,173200,2879381835,4480,4480,4480,4480,0
|
|
20250121,173100,2879381835,4480,4480,4480,4480,0
|
|
20250121,173000,2879381835,4480,4480,4480,4480,0
|
|
20250121,172900,2879381835,4480,4480,4480,4480,0
|
|
20250121,172800,2879381835,4480,4480,4480,4480,0
|
|
20250121,172700,2879381835,4480,4480,4480,4480,0
|
|
20250121,172600,2879381835,4480,4480,4480,4480,0
|
|
20250121,172500,2879381835,4480,4480,4480,4480,0
|
|
20250121,172400,2879381835,4480,4480,4480,4480,0
|
|
20250121,172300,2879381835,4480,4480,4480,4480,0
|
|
20250121,172200,2879381835,4480,4480,4480,4480,0
|
|
20250121,172100,2879381835,4480,4480,4480,4480,0
|
|
20250121,172000,2879381835,4480,4480,4480,4480,0
|
|
20250121,171900,2879381835,4480,4480,4480,4480,0
|
|
20250121,171800,2879381835,4480,4480,4480,4480,0
|
|
20250121,171700,2879381835,4480,4480,4480,4480,0
|
|
20250121,171600,2879381835,4480,4480,4480,4480,0
|
|
20250121,171500,2879381835,4480,4480,4480,4480,0
|
|
20250121,171400,2879381835,4480,4480,4480,4480,0
|
|
20250121,171300,2879381835,4480,4480,4480,4480,0
|
|
20250121,171200,2879381835,4480,4480,4480,4480,0
|
|
20250121,171100,2879381835,4480,4480,4480,4480,28762
|
|
20250121,171000,2879381835,4480,4480,4480,4480,0
|
|
20250121,170900,2879381835,4480,4480,4480,4480,0
|
|
20250121,170800,2879381835,4480,4480,4480,4480,0
|
|
20250121,170700,2879381835,4480,4480,4480,4480,0
|
|
20250121,170600,2879381835,4480,4480,4480,4480,0
|
|
20250121,170500,2879381835,4480,4480,4480,4480,0
|
|
20250121,170400,2879381835,4480,4480,4480,4480,0
|
|
20250121,170300,2879381835,4480,4480,4480,4480,0
|
|
20250121,170200,2879381835,4480,4480,4480,4480,0
|
|
20250121,170100,2879381835,4480,4480,4480,4480,0
|
|
20250121,170000,2879381835,4480,4480,4480,4480,0
|
|
20250121,165900,2879381835,4480,4480,4480,4480,0
|
|
20250121,165800,2879381835,4480,4480,4480,4480,0
|
|
20250121,165700,2879381835,4480,4480,4480,4480,0
|
|
20250121,165600,2879381835,4480,4480,4480,4480,0
|
|
20250121,165500,2879381835,4480,4480,4480,4480,0
|
|
20250121,165400,2879381835,4480,4480,4480,4480,0
|
|
20250121,165300,2879381835,4480,4480,4480,4480,0
|
|
20250121,165200,2879381835,4480,4480,4480,4480,0
|
|
20250121,165100,2879381835,4480,4480,4480,4480,0
|
|
20250121,165000,2879381835,4480,4480,4480,4480,0
|
|
20250121,164900,2879381835,4480,4480,4480,4480,0
|
|
20250121,164800,2879381835,4480,4480,4480,4480,0
|
|
20250121,164700,2879381835,4480,4480,4480,4480,0
|
|
20250121,164600,2879381835,4480,4480,4480,4480,0
|
|
20250121,164500,2879381835,4480,4480,4480,4480,0
|
|
20250121,164400,2879381835,4480,4480,4480,4480,0
|
|
20250121,164300,2879381835,4480,4480,4480,4480,0
|
|
20250121,164200,2879381835,4480,4480,4480,4480,0
|
|
20250121,164100,2879381835,4480,4480,4480,4480,28762
|
|
20250121,164000,2879381835,4480,4480,4480,4480,0
|
|
20250121,163900,2879381835,4480,4480,4480,4480,0
|
|
20250121,163800,2879381835,4480,4480,4480,4480,0
|
|
20250121,163700,2879381835,4480,4480,4480,4480,0
|
|
20250121,163600,2879381835,4480,4480,4480,4480,0
|
|
20250121,163500,2879381835,4480,4480,4480,4480,0
|
|
20250121,163400,2879381835,4480,4480,4480,4480,0
|
|
20250121,163300,2879381835,4480,4480,4480,4480,0
|
|
20250121,163200,2879381835,4480,4480,4480,4480,0
|
|
20250121,163100,2879381835,4480,4480,4480,4480,0
|
|
20250121,163000,2879381835,4480,4480,4480,4480,0
|
|
20250121,162900,2879381835,4480,4480,4480,4480,0
|
|
20250121,162800,2879381835,4480,4480,4480,4480,0
|
|
20250121,162700,2879381835,4480,4480,4480,4480,0
|
|
20250121,162600,2879381835,4480,4480,4480,4480,0
|
|
20250121,162500,2879381835,4480,4480,4480,4480,0
|
|
20250121,162400,2879381835,4480,4480,4480,4480,0
|
|
20250121,162300,2879381835,4480,4480,4480,4480,0
|
|
20250121,162200,2879381835,4480,4480,4480,4480,0
|
|
20250121,162100,2879381835,4480,4480,4480,4480,0
|
|
20250121,162000,2879381835,4480,4480,4480,4480,0
|
|
20250121,161900,2879381835,4480,4480,4480,4480,0
|
|
20250121,161800,2879381835,4480,4480,4480,4480,0
|
|
20250121,161700,2879381835,4480,4480,4480,4480,0
|
|
20250121,161600,2879381835,4480,4480,4480,4480,0
|
|
20250121,161500,2879381835,4480,4480,4480,4480,0
|
|
20250121,161400,2879381835,4480,4480,4480,4480,0
|
|
20250121,161300,2879381835,4480,4480,4480,4480,0
|
|
20250121,161200,2879381835,4480,4480,4480,4480,0
|
|
20250121,161100,2879381835,4480,4480,4480,4480,28762
|
|
20250121,161000,2879381835,4480,4480,4480,4480,0
|
|
20250121,160900,2879381835,4480,4480,4480,4480,0
|
|
20250121,160800,2879381835,4480,4480,4480,4480,0
|
|
20250121,160700,2879381835,4480,4480,4480,4480,0
|
|
20250121,160600,2879381835,4480,4480,4480,4480,0
|
|
20250121,160500,2879381835,4480,4480,4480,4480,0
|
|
20250121,160400,2879381835,4480,4480,4480,4480,0
|
|
20250121,160300,2879381835,4480,4480,4480,4480,0
|
|
20250121,160200,2879381835,4480,4480,4480,4480,0
|
|
20250121,160100,2879381835,4480,4480,4480,4480,0
|
|
20250121,160000,2879381835,4480,4480,4480,4480,0
|
|
20250121,155900,2879381835,4480,4480,4480,4480,0
|
|
20250121,155800,2879381835,4480,4480,4480,4480,0
|
|
20250121,155700,2879381835,4480,4480,4480,4480,0
|
|
20250121,155600,2879381835,4480,4480,4480,4480,0
|
|
20250121,155500,2879381835,4480,4480,4480,4480,0
|
|
20250121,155400,2879381835,4480,4480,4480,4480,0
|
|
20250121,155300,2879381835,4480,4480,4480,4480,0
|
|
20250121,155200,2879381835,4480,4480,4480,4480,0
|
|
20250121,155100,2879381835,4480,4480,4480,4480,0
|
|
20250121,155000,2879381835,4480,4480,4480,4480,0
|
|
20250121,154900,2879381835,4480,4480,4480,4480,0
|
|
20250121,154800,2879381835,4480,4480,4480,4480,0
|
|
20250121,154700,2879381835,4480,4480,4480,4480,0
|
|
20250121,154600,2879381835,4480,4480,4480,4480,0
|
|
20250121,154500,2879381835,4480,4480,4480,4480,0
|
|
20250121,154400,2879381835,4480,4480,4480,4480,0
|
|
20250121,154300,2879381835,4480,4480,4480,4480,0
|
|
20250121,154200,2879381835,4480,4480,4480,4480,0
|
|
20250121,154100,2879381835,4480,4480,4480,4480,28762
|
|
20250121,154000,2879381835,4480,4480,4480,4480,0
|
|
20250121,153900,2879381835,4480,4480,4480,4480,0
|
|
20250121,153800,2879381835,4480,4480,4480,4480,0
|
|
20250121,153700,2879381835,4480,4480,4480,4480,0
|
|
20250121,153600,2879381835,4480,4480,4480,4480,0
|
|
20250121,153500,2879381835,4480,4480,4480,4480,0
|
|
20250121,153400,2879381835,4480,4480,4480,4480,0
|
|
20250121,153300,2879381835,4480,4480,4480,4480,0
|
|
20250121,153200,2879381835,4480,4480,4480,4480,0
|
|
20250121,153100,2879381835,4480,4480,4480,4480,0
|
|
20250121,153000,2879381835,4480,4480,4480,4480,28762
|
|
20250121,152900,2750528075,4475,4475,4475,4475,0
|
|
20250121,152800,2750528075,4475,4475,4475,4475,0
|
|
20250121,152700,2750528075,4475,4475,4475,4475,0
|
|
20250121,152600,2750528075,4475,4475,4475,4475,0
|
|
20250121,152500,2750528075,4475,4475,4475,4475,0
|
|
20250121,152400,2750528075,4475,4475,4475,4475,0
|
|
20250121,152300,2750528075,4475,4475,4475,4475,0
|
|
20250121,152200,2750528075,4475,4475,4475,4475,0
|
|
20250121,152100,2750528075,4475,4475,4475,4475,0
|
|
20250121,152000,2750528075,4475,4475,4475,4475,0
|
|
20250121,151900,2750528075,4475,4475,4480,4470,17386
|
|
20250121,151800,2672677855,4480,4475,4480,4470,7879
|
|
20250121,151700,2637430585,4470,4475,4475,4470,1971
|
|
20250121,151600,2628620180,4475,4475,4475,4470,1661
|
|
20250121,151500,2621194270,4475,4470,4475,4470,599
|
|
20250121,151400,2618514875,4475,4475,4475,4470,2457
|
|
20250121,151300,2607530960,4475,4480,4480,4470,5844
|
|
20250121,151200,2581379360,4475,4470,4480,4470,1610
|
|
20250121,151100,2574174225,4480,4475,4480,4470,2130
|
|
20250121,151000,2564640270,4475,4480,4480,4475,2230
|
|
20250121,150900,2554653225,4475,4465,4480,4465,16362
|
|
20250121,150800,2481471925,4465,4465,4465,4460,3410
|
|
20250121,150700,2466246775,4460,4460,4460,4455,313
|
|
20250121,150600,2464851035,4460,4450,4460,4450,2671
|
|
20250121,150500,2452939090,4460,4455,4460,4450,5380
|
|
20250121,150400,2428979550,4460,4465,4465,4460,6044
|
|
20250121,150300,2402020660,4465,4465,4465,4460,4044
|
|
20250121,150200,2383976345,4465,4460,4470,4460,6293
|
|
20250121,150100,2355889740,4460,4455,4460,4455,3850
|
|
20250121,150000,2338721730,4460,4455,4460,4455,148
|
|
20250121,145900,2338062285,4455,4450,4455,4450,2285
|
|
20250121,145800,2327884085,4450,4445,4450,4445,836
|
|
20250121,145700,2324164830,4450,4450,4455,4450,4065
|
|
20250121,145600,2306075020,4450,4455,4455,4445,2523
|
|
20250121,145500,2294847015,4455,4455,4455,4455,489
|
|
20250121,145400,2292668520,4455,4450,4455,4450,1757
|
|
20250121,145300,2284848355,4450,4455,4455,4450,2482
|
|
20250121,145200,2273796520,4455,4460,4460,4455,1276
|
|
20250121,145100,2268111915,4455,4465,4465,4455,6438
|
|
20250121,145000,2239385685,4460,4440,4465,4440,30214
|
|
20250121,144900,2104859675,4440,4435,4440,4435,1016
|
|
20250121,144800,2100353695,4435,4435,4435,4435,1544
|
|
20250121,144700,2093506055,4435,4430,4435,4430,550
|
|
20250121,144600,2091069535,4435,4435,4440,4435,101
|
|
20250121,144500,2090621595,4430,4430,4435,4430,2314
|
|
20250121,144400,2080367650,4435,4425,4435,4425,4410
|
|
20250121,144300,2060826000,4425,4435,4435,4425,5978
|
|
20250121,144200,2034329465,4440,4440,4440,4440,607
|
|
20250121,144100,2031634385,4440,4445,4445,4440,1338
|
|
20250121,144000,2025692675,4440,4445,4445,4440,1180
|
|
20250121,143900,2020450075,4445,4445,4450,4445,1673
|
|
20250121,143800,2013013550,4450,4445,4450,4445,5213
|
|
20250121,143700,1989840690,4445,4445,4450,4445,1687
|
|
20250121,143600,1982339630,4445,4450,4450,4435,2200
|
|
20250121,143500,1972568360,4450,4440,4450,4435,6704
|
|
20250121,143400,1942771920,4425,4420,4435,4420,1262
|
|
20250121,143300,1937176750,4420,4435,4435,4420,6302
|
|
20250121,143200,1909273660,4435,4440,4440,4435,4361
|
|
20250121,143100,1889925775,4440,4440,4440,4440,1475
|
|
20250121,143000,1883376775,4440,4435,4445,4435,78
|
|
20250121,142900,1883030435,4435,4445,4445,4435,1618
|
|
20250121,142800,1875848315,4440,4450,4450,4440,3697
|
|
20250121,142700,1859410085,4450,4445,4450,4440,2851
|
|
20250121,142600,1846733095,4450,4435,4450,4435,12041
|
|
20250121,142500,1793227455,4435,4435,4435,4430,305
|
|
20250121,142400,1791876140,4435,4430,4440,4430,3314
|
|
20250121,142300,1777167760,4440,4425,4440,4420,11014
|
|
20250121,142200,1728371480,4420,4410,4420,4410,618
|
|
20250121,142100,1725639945,4415,4420,4420,4415,1256
|
|
20250121,142000,1720092675,4415,4415,4430,4415,220
|
|
20250121,141900,1719121075,4430,4405,4430,4405,3311
|
|
20250121,141800,1704490160,4405,4405,4405,4405,1000
|
|
20250121,141700,1700085160,4415,4415,4415,4415,5
|
|
20250121,141600,1700063085,4410,4415,4415,4410,10
|
|
20250121,141500,1700018940,4405,4410,4410,4405,1091
|
|
20250121,141400,1695208845,4410,4410,4410,4410,0
|
|
20250121,141300,1695208845,4410,4410,4410,4410,170
|
|
20250121,141200,1694459145,4410,4415,4415,4410,125
|
|
20250121,141100,1693907275,4420,4410,4420,4410,327
|
|
20250121,141000,1692464835,4410,4410,4410,4410,1
|
|
20250121,140900,1692460425,4415,4410,4415,4405,1023
|
|
20250121,140800,1687944255,4410,4410,4410,4410,140
|
|
20250121,140700,1687326855,4410,4400,4410,4400,2613
|
|
20250121,140600,1675816265,4400,4400,4405,4400,1470
|
|
20250121,140500,1669348080,4400,4405,4415,4400,3425
|
|
20250121,140400,1654272480,4410,4410,4410,4405,1664
|
|
20250121,140300,1646939040,4410,4420,4420,4410,231
|
|
20250121,140200,1645920320,4405,4425,4425,4405,11369
|
|
20250121,140100,1595699675,4425,4425,4425,4420,279
|
|
20250121,140000,1594466260,4425,4430,4430,4425,1574
|
|
20250121,135900,1587501180,4430,4430,4430,4425,221
|
|
20250121,135800,1586523235,4430,4430,4435,4425,1467
|
|
20250121,135700,1580025090,4430,4420,4430,4420,523
|
|
20250121,135600,1577709820,4435,4430,4435,4425,2785
|
|
20250121,135500,1565380765,4435,4435,4435,4425,3785
|
|
20250121,135400,1548607310,4430,4425,4430,4425,1552
|
|
20250121,135300,1541731960,4430,4420,4430,4420,7547
|
|
20250121,135200,1508340055,4415,4410,4415,4405,3950
|
|
20250121,135100,1490916965,4410,4410,4410,4405,140
|
|
20250121,135000,1490300065,4410,4405,4410,4405,478
|
|
20250121,134900,1488194440,4405,4405,4415,4405,1645
|
|
20250121,134800,1480944215,4415,4420,4420,4405,1836
|
|
20250121,134700,1472848020,4415,4420,4420,4415,1617
|
|
20250121,134600,1465701810,4415,4410,4415,4410,4726
|
|
20250121,134500,1444842060,4405,4405,4415,4405,1165
|
|
20250121,134400,1439710075,4405,4410,4415,4405,1969
|
|
20250121,134300,1431026795,4410,4410,4415,4405,152
|
|
20250121,134200,1430356055,4410,4405,4410,4400,2619
|
|
20250121,134100,1418811200,4405,4410,4410,4400,1209
|
|
20250121,134000,1413479670,4410,4405,4410,4405,1134
|
|
20250121,133900,1408481890,4400,4395,4400,4395,1353
|
|
20250121,133800,1402528715,4400,4400,4400,4400,10
|
|
20250121,133700,1402484715,4400,4390,4400,4390,993
|
|
20250121,133600,1398116565,4390,4385,4400,4385,1716
|
|
20250121,133500,1390580795,4385,4385,4395,4385,780
|
|
20250121,133400,1387159860,4385,4380,4385,4375,112
|
|
20250121,133300,1386669250,4380,4380,4380,4380,2
|
|
20250121,133200,1386660490,4375,4380,4380,4375,457
|
|
20250121,133100,1384659140,4385,4385,4385,4385,20
|
|
20250121,133000,1384571440,4380,4380,4380,4380,105
|
|
20250121,132900,1384111540,4385,4385,4385,4385,0
|
|
20250121,132800,1384111540,4385,4380,4385,4375,368
|
|
20250121,132700,1382500115,4380,4380,4380,4380,105
|
|
20250121,132600,1382040215,4380,4380,4380,4380,110
|
|
20250121,132500,1381558415,4385,4385,4385,4385,7
|
|
20250121,132400,1381527720,4385,4380,4385,4380,463
|
|
20250121,132300,1379497965,4380,4380,4385,4380,755
|
|
20250121,132200,1376191060,4380,4375,4380,4375,257
|
|
20250121,132100,1375065410,4385,4385,4385,4385,9
|
|
20250121,132000,1375025945,4385,4390,4390,4385,101
|
|
20250121,131900,1374583055,4390,4390,4390,4390,2
|
|
20250121,131800,1374574275,4390,4390,4390,4390,1
|
|
20250121,131700,1374569885,4370,4390,4390,4370,12
|
|
20250121,131600,1374517245,4390,4370,4390,4370,458
|
|
20250121,131500,1372515765,4370,4390,4395,4370,55
|
|
20250121,131400,1372275305,4385,4390,4390,4370,1428
|
|
20250121,131300,1366021620,4375,4375,4375,4375,267
|
|
20250121,131200,1364853495,4390,4390,4390,4390,0
|
|
20250121,131100,1364853495,4390,4390,4390,4390,0
|
|
20250121,131000,1364853495,4390,4390,4390,4380,1649
|
|
20250121,130900,1357630825,4380,4385,4390,4380,610
|
|
20250121,130800,1354957900,4390,4390,4390,4390,45
|
|
20250121,130700,1354760350,4390,4390,4390,4390,0
|
|
20250121,130600,1354760350,4390,4380,4390,4380,803
|
|
20250121,130500,1351243180,4390,4390,4390,4390,1
|
|
20250121,130400,1351238790,4380,4390,4390,4380,384
|
|
20250121,130300,1349555430,4385,4385,4385,4385,6
|
|
20250121,130200,1349529120,4390,4390,4390,4385,698
|
|
20250121,130100,1346465000,4390,4390,4390,4390,22
|
|
20250121,130000,1346368420,4400,4400,4400,4400,0
|
|
20250121,125900,1346368420,4400,4400,4400,4400,1
|
|
20250121,125800,1346364020,4385,4380,4385,4380,1148
|
|
20250121,125700,1341330165,4385,4390,4390,4385,3509
|
|
20250121,125600,1325938720,4405,4405,4405,4405,300
|
|
20250121,125500,1324617220,4405,4390,4405,4390,423
|
|
20250121,125400,1322760220,4390,4390,4405,4390,177
|
|
20250121,125300,1321983100,4405,4405,4405,4405,0
|
|
20250121,125200,1321983100,4405,4395,4405,4395,313
|
|
20250121,125100,1320607445,4410,4410,4410,4410,2
|
|
20250121,125000,1320598625,4410,4410,4415,4395,1362
|
|
20250121,124900,1314596205,4420,4420,4420,4410,90
|
|
20250121,124800,1314199125,4420,4415,4425,4415,7186
|
|
20250121,124700,1282443040,4415,4400,4420,4400,4140
|
|
20250121,124600,1264193950,4400,4395,4400,4390,41
|
|
20250121,124500,1264013700,4405,4395,4405,4390,2522
|
|
20250121,124400,1252918565,4395,4395,4395,4395,28
|
|
20250121,124300,1252795505,4390,4395,4400,4385,2509
|
|
20250121,124200,1241774630,4395,4395,4395,4395,0
|
|
20250121,124100,1241774630,4395,4395,4395,4395,3
|
|
20250121,124000,1241761445,4390,4390,4390,4390,1343
|
|
20250121,123900,1235865675,4390,4385,4390,4385,72
|
|
20250121,123800,1235549635,4385,4395,4395,4385,776
|
|
20250121,123700,1232143240,4390,4400,4400,4390,1216
|
|
20250121,123600,1226804965,4400,4400,4400,4400,0
|
|
20250121,123500,1226804965,4400,4390,4400,4390,586
|
|
20250121,123400,1224230115,4400,4390,4400,4390,1104
|
|
20250121,123300,1219373115,4400,4395,4400,4395,240
|
|
20250121,123200,1218317500,4390,4390,4395,4385,1389
|
|
20250121,123100,1212219815,4390,4390,4395,4390,5446
|
|
20250121,123000,1188311845,4390,4385,4390,4385,136
|
|
20250121,122900,1187715480,4385,4385,4385,4385,1413
|
|
20250121,122800,1181519475,4395,4390,4395,4380,5157
|
|
20250121,122700,1158880240,4380,4390,4390,4380,594
|
|
20250121,122600,1156275535,4390,4400,4400,4385,310
|
|
20250121,122500,1154914335,4395,4395,4395,4385,7289
|
|
20250121,122400,1122905990,4385,4395,4395,4385,1155
|
|
20250121,122300,1117835325,4390,4400,4400,4385,69
|
|
20250121,122200,1117532215,4380,4375,4400,4370,1139
|
|
20250121,122100,1112527735,4390,4385,4390,4385,3855
|
|
20250121,122000,1095622060,4380,4370,4380,4370,4301
|
|
20250121,121900,1076791785,4370,4370,4375,4370,1389
|
|
20250121,121800,1070718355,4370,4370,4370,4370,49
|
|
20250121,121700,1070504225,4370,4370,4370,4370,0
|
|
20250121,121600,1070504225,4370,4370,4370,4370,0
|
|
20250121,121500,1070504225,4370,4365,4370,4365,263
|
|
20250121,121400,1069355055,4375,4370,4375,4365,40
|
|
20250121,121300,1069180310,4375,4375,4375,4365,932
|
|
20250121,121200,1065107500,4370,4370,4375,4370,209
|
|
20250121,121100,1064193900,4375,4370,4375,4370,25
|
|
20250121,121000,1064084640,4370,4375,4375,4370,119
|
|
20250121,120900,1063564095,4370,4370,4370,4370,2
|
|
20250121,120800,1063555355,4375,4375,4375,4370,17
|
|
20250121,120700,1063481040,4370,4360,4375,4360,994
|
|
20250121,120600,1059139110,4360,4365,4365,4360,528
|
|
20250121,120500,1056837025,4365,4365,4365,4360,2478
|
|
20250121,120400,1046027255,4365,4375,4375,4365,2394
|
|
20250121,120300,1035567955,4375,4375,4375,4375,369
|
|
20250121,120200,1033953580,4375,4385,4385,4375,11
|
|
20250121,120100,1033905435,4375,4385,4385,4375,2763
|
|
20250121,120000,1021805385,4380,4395,4395,4380,908
|
|
20250121,115900,1017820765,4390,4390,4395,4390,3920
|
|
20250121,115800,1000604800,4390,4395,4395,4380,1690
|
|
20250121,115700,993190605,4395,4375,4395,4370,1439
|
|
20250121,115600,986889220,4380,4380,4380,4380,2566
|
|
20250121,115500,975650140,4375,4385,4400,4375,12423
|
|
20250121,115400,921123780,4385,4375,4390,4375,2147
|
|
20250121,115300,911710795,4375,4365,4375,4365,191
|
|
20250121,115200,910875180,4385,4385,4385,4370,307
|
|
20250121,115100,909532000,4380,4365,4380,4365,4988
|
|
20250121,115000,887713630,4365,4360,4365,4360,251
|
|
20250121,114900,886619265,4345,4360,4360,4345,23
|
|
20250121,114800,886519315,4345,4345,4345,4345,150
|
|
20250121,114700,885867565,4360,4360,4360,4360,22
|
|
20250121,114600,885771645,4365,4365,4365,4365,0
|
|
20250121,114500,885771645,4365,4365,4365,4365,25
|
|
20250121,114400,885662520,4360,4350,4360,4350,958
|
|
20250121,114300,881490725,4330,4335,4335,4330,797
|
|
20250121,114200,878037505,4335,4340,4340,4335,139
|
|
20250121,114100,877434715,4355,4355,4355,4355,31
|
|
20250121,114000,877299710,4355,4355,4355,4355,0
|
|
20250121,113900,877299710,4355,4350,4355,4335,2567
|
|
20250121,113800,866121015,4355,4355,4355,4355,60
|
|
20250121,113700,865859715,4360,4360,4360,4360,2
|
|
20250121,113600,865850995,4360,4325,4360,4325,4
|
|
20250121,113500,865833625,4355,4320,4355,4320,3514
|
|
20250121,113400,850545705,4345,4340,4345,4340,668
|
|
20250121,113300,847646580,4340,4340,4340,4340,0
|
|
20250121,113200,847646580,4340,4330,4340,4330,4536
|
|
20250121,113100,827973260,4315,4315,4315,4315,222
|
|
20250121,113000,827015330,4315,4315,4315,4315,44
|
|
20250121,112900,826825470,4340,4340,4340,4340,0
|
|
20250121,112800,826825470,4340,4315,4340,4315,56
|
|
20250121,112700,826583680,4340,4340,4340,4340,0
|
|
20250121,112600,826583680,4340,4335,4340,4335,805
|
|
20250121,112500,823090445,4330,4330,4330,4330,1
|
|
20250121,112400,823086115,4335,4335,4335,4310,4
|
|
20250121,112300,823068800,4340,4340,4340,4340,0
|
|
20250121,112200,823068800,4340,4340,4340,4340,0
|
|
20250121,112100,823068800,4340,4325,4340,4325,2500
|
|
20250121,112000,812228685,4325,4325,4325,4325,0
|
|
20250121,111900,812228685,4325,4330,4330,4325,2020
|
|
20250121,111800,803492085,4330,4330,4330,4330,0
|
|
20250121,111700,803492085,4330,4305,4330,4305,548
|
|
20250121,111600,801132870,4305,4305,4305,4305,200
|
|
20250121,111500,800271870,4305,4305,4305,4305,0
|
|
20250121,111400,800271870,4305,4305,4305,4305,100
|
|
20250121,111300,799841370,4300,4300,4300,4300,0
|
|
20250121,111200,799841370,4300,4310,4310,4300,6286
|
|
20250121,111100,772780660,4310,4310,4310,4310,1
|
|
20250121,111000,772776350,4310,4310,4310,4310,0
|
|
20250121,110900,772776350,4310,4310,4310,4310,91
|
|
20250121,110800,772384140,4330,4330,4330,4330,0
|
|
20250121,110700,772384140,4330,4330,4330,4330,0
|
|
20250121,110600,772384140,4330,4330,4330,4330,0
|
|
20250121,110500,772384140,4330,4330,4330,4330,0
|
|
20250121,110400,772384140,4330,4330,4330,4330,2
|
|
20250121,110300,772375480,4330,4315,4330,4315,53
|
|
20250121,110200,772146320,4315,4315,4315,4315,1
|
|
20250121,110100,772142005,4330,4315,4330,4310,358
|
|
20250121,110000,770598485,4310,4310,4310,4310,90
|
|
20250121,105900,770210585,4330,4330,4330,4330,4
|
|
20250121,105800,770193265,4330,4315,4330,4315,2
|
|
20250121,105700,770184620,4310,4310,4310,4310,0
|
|
20250121,105600,770184620,4310,4310,4310,4305,2175
|
|
20250121,105500,760814825,4310,4310,4330,4310,133
|
|
20250121,105400,760241455,4310,4325,4325,4310,1143
|
|
20250121,105300,755314625,4335,4335,4340,4335,913
|
|
20250121,105200,751354840,4335,4330,4335,4330,11
|
|
20250121,105100,751307200,4330,4310,4330,4310,705
|
|
20250121,105000,748268630,4310,4325,4325,4310,445
|
|
20250121,104900,746347055,4340,4340,4340,4340,998
|
|
20250121,104800,742015735,4340,4340,4340,4340,0
|
|
20250121,104700,742015735,4340,4340,4340,4340,157
|
|
20250121,104600,741334355,4340,4340,4340,4340,0
|
|
20250121,104500,741334355,4340,4325,4340,4325,2364
|
|
20250121,104400,731098590,4325,4325,4325,4325,1
|
|
20250121,104300,731094265,4310,4315,4315,4310,1581
|
|
20250121,104200,724279335,4315,4315,4315,4315,20
|
|
20250121,104100,724193035,4315,4315,4315,4315,30
|
|
20250121,104000,724063585,4315,4315,4315,4315,0
|
|
20250121,103900,724063585,4315,4315,4315,4315,0
|
|
20250121,103800,724063585,4315,4315,4315,4315,20
|
|
20250121,103700,723977285,4325,4325,4325,4325,1
|
|
20250121,103600,723972960,4315,4315,4315,4315,141
|
|
20250121,103500,723364545,4310,4325,4325,4310,258
|
|
20250121,103400,722249445,4310,4325,4325,4310,6
|
|
20250121,103300,722223555,4325,4315,4325,4310,46
|
|
20250121,103200,722025260,4310,4325,4325,4310,832
|
|
20250121,103100,718435955,4330,4330,4330,4330,1
|
|
20250121,103000,718431625,4320,4310,4320,4310,212
|
|
20250121,102900,717515905,4325,4320,4325,4310,1477
|
|
20250121,102800,711134025,4320,4320,4320,4320,0
|
|
20250121,102700,711134025,4320,4315,4320,4315,410
|
|
20250121,102600,709364825,4315,4330,4330,4315,4330
|
|
20250121,102500,690659535,4330,4330,4330,4330,2
|
|
20250121,102400,690650875,4350,4350,4350,4350,3
|
|
20250121,102300,690637825,4345,4340,4345,4340,2385
|
|
20250121,102200,680276320,4330,4330,4330,4330,0
|
|
20250121,102100,680276320,4330,4330,4330,4330,723
|
|
20250121,102000,677145730,4340,4340,4340,4340,0
|
|
20250121,101900,677145730,4340,4330,4340,4330,316
|
|
20250121,101800,675776290,4340,4340,4340,4340,551
|
|
20250121,101700,673384950,4340,4340,4340,4340,449
|
|
20250121,101600,671436290,4340,4335,4340,4335,680
|
|
20250121,101500,668488485,4340,4340,4340,4340,0
|
|
20250121,101400,668488485,4340,4340,4340,4340,1000
|
|
20250121,101300,664148485,4340,4330,4340,4330,949
|
|
20250121,101200,660038140,4325,4325,4325,4325,0
|
|
20250121,101100,660038140,4325,4315,4325,4315,958
|
|
20250121,101000,655896650,4315,4315,4315,4315,285
|
|
20250121,100900,654666875,4320,4315,4320,4315,1547
|
|
20250121,100800,647984010,4315,4315,4320,4300,901
|
|
20250121,100700,644095485,4315,4295,4315,4295,1367
|
|
20250121,100600,638219560,4295,4295,4295,4295,36
|
|
20250121,100500,638064940,4315,4315,4315,4280,2483
|
|
20250121,100400,627437630,4280,4320,4320,4275,7928
|
|
20250121,100300,593426375,4320,4305,4320,4305,1849
|
|
20250121,100200,585440810,4305,4320,4320,4305,101
|
|
20250121,100100,585005990,4305,4305,4310,4305,272
|
|
20250121,100000,583835025,4305,4305,4305,4305,5
|
|
20250121,095900,583813500,4300,4300,4310,4300,1656
|
|
20250121,095800,576688360,4305,4305,4310,4305,1959
|
|
20250121,095700,568254215,4300,4315,4315,4300,1099
|
|
20250121,095600,563525965,4300,4315,4315,4300,6214
|
|
20250121,095500,536754490,4315,4315,4315,4315,207
|
|
20250121,095400,535861285,4315,4315,4320,4315,3806
|
|
20250121,095300,519438385,4320,4320,4320,4315,370
|
|
20250121,095200,517840335,4315,4325,4325,4315,2762
|
|
20250121,095100,505909050,4325,4330,4330,4325,1491
|
|
20250121,095000,499456350,4330,4330,4330,4330,240
|
|
20250121,094900,498417150,4330,4345,4345,4330,668
|
|
20250121,094800,495515575,4325,4345,4345,4325,523
|
|
20250121,094700,493249685,4340,4340,4340,4340,839
|
|
20250121,094600,489608425,4340,4340,4340,4340,229
|
|
20250121,094500,488614565,4340,4340,4345,4330,159
|
|
20250121,094400,487925250,4340,4325,4345,4320,304
|
|
20250121,094300,486606175,4315,4315,4330,4315,1457
|
|
20250121,094200,480311720,4305,4320,4320,4305,196
|
|
20250121,094100,479466195,4325,4325,4325,4325,112
|
|
20250121,094000,478981795,4325,4330,4330,4280,7227
|
|
20250121,093900,447838375,4335,4335,4335,4335,483
|
|
20250121,093800,445744570,4335,4340,4340,4335,125
|
|
20250121,093700,445202530,4340,4350,4350,4340,1498
|
|
20250121,093600,438692140,4355,4360,4360,4350,909
|
|
20250121,093500,434732130,4360,4360,4360,4360,178
|
|
20250121,093400,433956050,4355,4350,4355,4350,363
|
|
20250121,093300,432376950,4350,4350,4350,4350,50
|
|
20250121,093200,432159450,4350,4375,4375,4350,440
|
|
20250121,093100,430245400,4350,4365,4380,4350,2556
|
|
20250121,093000,419096740,4365,4365,4375,4365,284
|
|
20250121,092900,417857020,4360,4365,4370,4360,5409
|
|
20250121,092800,394234475,4365,4375,4375,4365,4309
|
|
20250121,092700,375388610,4380,4380,4380,4375,1029
|
|
20250121,092600,370882225,4380,4375,4380,4375,1063
|
|
20250121,092500,366231590,4380,4380,4380,4380,800
|
|
20250121,092400,362727590,4380,4380,4380,4375,292
|
|
20250121,092300,361449330,4375,4380,4380,4375,196
|
|
20250121,092200,360591725,4395,4400,4400,4380,2864
|
|
20250121,092100,348019790,4400,4385,4400,4385,940
|
|
20250121,092000,343897860,4400,4385,4400,4380,1566
|
|
20250121,091900,337026465,4385,4400,4400,4385,11401
|
|
20250121,091800,286968060,4410,4395,4410,4395,567
|
|
20250121,091700,284474635,4415,4400,4415,4390,1850
|
|
20250121,091600,276350215,4390,4430,4435,4390,15013
|
|
20250121,091500,210049860,4430,4415,4440,4415,13185
|
|
20250121,091400,151687430,4410,4400,4420,4395,4072
|
|
20250121,091300,133746110,4400,4385,4400,4385,3911
|
|
20250121,091200,116572245,4385,4385,4390,4380,3291
|
|
20250121,091100,102146205,4385,4375,4385,4365,2512
|
|
20250121,091000,91144590,4370,4360,4375,4355,2285
|
|
20250121,090900,81166170,4365,4365,4370,4360,2155
|
|
20250121,090800,71756780,4375,4375,4375,4375,40
|
|
20250121,090700,71581780,4375,4365,4380,4360,1874
|
|
20250121,090600,63406055,4385,4370,4385,4355,1263
|
|
20250121,090500,57883495,4370,4345,4370,4345,72
|
|
20250121,090400,57570355,4350,4350,4350,4350,192
|
|
20250121,090300,56735155,4350,4370,4370,4340,2273
|
|
20250121,090200,46861410,4345,4345,4375,4335,5347
|
|
20250121,090100,23598700,4345,4365,4365,4345,642
|
|
20250121,090000,20808580,4350,4320,4370,4320,4800
|