719 lines
36 KiB
CSV
719 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,205600,8936689965,3260,3260,3260,3260,28476
|
|
20250115,205500,8936689965,3260,3260,3260,3260,0
|
|
20250115,205400,8936689965,3260,3260,3260,3260,0
|
|
20250115,205300,8936689965,3260,3260,3260,3260,0
|
|
20250115,205200,8936689965,3260,3260,3260,3260,0
|
|
20250115,205100,8936689965,3260,3260,3260,3260,0
|
|
20250115,205000,8936689965,3260,3260,3260,3260,0
|
|
20250115,204900,8936689965,3260,3260,3260,3260,0
|
|
20250115,204800,8936689965,3260,3260,3260,3260,0
|
|
20250115,204700,8936689965,3260,3260,3260,3260,0
|
|
20250115,204600,8936689965,3260,3260,3260,3260,0
|
|
20250115,204500,8936689965,3260,3260,3260,3260,0
|
|
20250115,204400,8936689965,3260,3260,3260,3260,0
|
|
20250115,204300,8936689965,3260,3260,3260,3260,0
|
|
20250115,204200,8936689965,3260,3260,3260,3260,0
|
|
20250115,204100,8936689965,3260,3260,3260,3260,0
|
|
20250115,204000,8936689965,3260,3260,3260,3260,0
|
|
20250115,203900,8936689965,3260,3260,3260,3260,0
|
|
20250115,203800,8936689965,3260,3260,3260,3260,0
|
|
20250115,203700,8936689965,3260,3260,3260,3260,0
|
|
20250115,203600,8936689965,3260,3260,3260,3260,0
|
|
20250115,203500,8936689965,3260,3260,3260,3260,0
|
|
20250115,203400,8936689965,3260,3260,3260,3260,0
|
|
20250115,203300,8936689965,3260,3260,3260,3260,0
|
|
20250115,203200,8936689965,3260,3260,3260,3260,0
|
|
20250115,203100,8936689965,3260,3260,3260,3260,0
|
|
20250115,203000,8936689965,3260,3260,3260,3260,0
|
|
20250115,202900,8936689965,3260,3260,3260,3260,0
|
|
20250115,202800,8936689965,3260,3260,3260,3260,0
|
|
20250115,202700,8936689965,3260,3260,3260,3260,0
|
|
20250115,202600,8936689965,3260,3260,3260,3260,28476
|
|
20250115,202500,8936689965,3260,3260,3260,3260,0
|
|
20250115,202400,8936689965,3260,3260,3260,3260,0
|
|
20250115,202300,8936689965,3260,3260,3260,3260,0
|
|
20250115,202200,8936689965,3260,3260,3260,3260,0
|
|
20250115,202100,8936689965,3260,3260,3260,3260,0
|
|
20250115,202000,8936689965,3260,3260,3260,3260,0
|
|
20250115,201900,8936689965,3260,3260,3260,3260,0
|
|
20250115,201800,8936689965,3260,3260,3260,3260,0
|
|
20250115,201700,8936689965,3260,3260,3260,3260,0
|
|
20250115,201600,8936689965,3260,3260,3260,3260,0
|
|
20250115,201500,8936689965,3260,3260,3260,3260,0
|
|
20250115,201400,8936689965,3260,3260,3260,3260,0
|
|
20250115,201300,8936689965,3260,3260,3260,3260,0
|
|
20250115,201200,8936689965,3260,3260,3260,3260,0
|
|
20250115,201100,8936689965,3260,3260,3260,3260,0
|
|
20250115,201000,8936689965,3260,3260,3260,3260,0
|
|
20250115,200900,8936689965,3260,3260,3260,3260,0
|
|
20250115,200800,8936689965,3260,3260,3260,3260,0
|
|
20250115,200700,8936689965,3260,3260,3260,3260,0
|
|
20250115,200600,8936689965,3260,3260,3260,3260,0
|
|
20250115,200500,8936689965,3260,3260,3260,3260,0
|
|
20250115,200400,8936689965,3260,3260,3260,3260,0
|
|
20250115,200300,8936689965,3260,3260,3260,3260,0
|
|
20250115,200200,8936689965,3260,3260,3260,3260,0
|
|
20250115,200100,8936689965,3260,3260,3260,3260,0
|
|
20250115,200000,8936689965,3260,3260,3260,3260,0
|
|
20250115,195900,8936689965,3260,3260,3260,3260,0
|
|
20250115,195800,8936689965,3260,3260,3260,3260,0
|
|
20250115,195700,8936689965,3260,3260,3260,3260,0
|
|
20250115,195600,8936689965,3260,3260,3260,3260,28476
|
|
20250115,195500,8936689965,3260,3260,3260,3260,0
|
|
20250115,195400,8936689965,3260,3260,3260,3260,0
|
|
20250115,195300,8936689965,3260,3260,3260,3260,0
|
|
20250115,195200,8936689965,3260,3260,3260,3260,0
|
|
20250115,195100,8936689965,3260,3260,3260,3260,0
|
|
20250115,195000,8936689965,3260,3260,3260,3260,0
|
|
20250115,194900,8936689965,3260,3260,3260,3260,0
|
|
20250115,194800,8936689965,3260,3260,3260,3260,0
|
|
20250115,194700,8936689965,3260,3260,3260,3260,0
|
|
20250115,194600,8936689965,3260,3260,3260,3260,0
|
|
20250115,194500,8936689965,3260,3260,3260,3260,0
|
|
20250115,194400,8936689965,3260,3260,3260,3260,0
|
|
20250115,194300,8936689965,3260,3260,3260,3260,0
|
|
20250115,194200,8936689965,3260,3260,3260,3260,0
|
|
20250115,194100,8936689965,3260,3260,3260,3260,0
|
|
20250115,194000,8936689965,3260,3260,3260,3260,0
|
|
20250115,193900,8936689965,3260,3260,3260,3260,0
|
|
20250115,193800,8936689965,3260,3260,3260,3260,0
|
|
20250115,193700,8936689965,3260,3260,3260,3260,0
|
|
20250115,193600,8936689965,3260,3260,3260,3260,0
|
|
20250115,193500,8936689965,3260,3260,3260,3260,0
|
|
20250115,193400,8936689965,3260,3260,3260,3260,0
|
|
20250115,193300,8936689965,3260,3260,3260,3260,0
|
|
20250115,193200,8936689965,3260,3260,3260,3260,0
|
|
20250115,193100,8936689965,3260,3260,3260,3260,0
|
|
20250115,193000,8936689965,3260,3260,3260,3260,0
|
|
20250115,192900,8936689965,3260,3260,3260,3260,0
|
|
20250115,192800,8936689965,3260,3260,3260,3260,0
|
|
20250115,192700,8936689965,3260,3260,3260,3260,0
|
|
20250115,192600,8936689965,3260,3260,3260,3260,28476
|
|
20250115,192500,8936689965,3260,3260,3260,3260,0
|
|
20250115,192400,8936689965,3260,3260,3260,3260,0
|
|
20250115,192300,8936689965,3260,3260,3260,3260,0
|
|
20250115,192200,8936689965,3260,3260,3260,3260,0
|
|
20250115,192100,8936689965,3260,3260,3260,3260,0
|
|
20250115,192000,8936689965,3260,3260,3260,3260,0
|
|
20250115,191900,8936689965,3260,3260,3260,3260,0
|
|
20250115,191800,8936689965,3260,3260,3260,3260,0
|
|
20250115,191700,8936689965,3260,3260,3260,3260,0
|
|
20250115,191600,8936689965,3260,3260,3260,3260,0
|
|
20250115,191500,8936689965,3260,3260,3260,3260,0
|
|
20250115,191400,8936689965,3260,3260,3260,3260,0
|
|
20250115,191300,8936689965,3260,3260,3260,3260,0
|
|
20250115,191200,8936689965,3260,3260,3260,3260,0
|
|
20250115,191100,8936689965,3260,3260,3260,3260,0
|
|
20250115,191000,8936689965,3260,3260,3260,3260,0
|
|
20250115,190900,8936689965,3260,3260,3260,3260,0
|
|
20250115,190800,8936689965,3260,3260,3260,3260,0
|
|
20250115,190700,8936689965,3260,3260,3260,3260,0
|
|
20250115,190600,8936689965,3260,3260,3260,3260,0
|
|
20250115,190500,8936689965,3260,3260,3260,3260,0
|
|
20250115,190400,8936689965,3260,3260,3260,3260,0
|
|
20250115,190300,8936689965,3260,3260,3260,3260,0
|
|
20250115,190200,8936689965,3260,3260,3260,3260,0
|
|
20250115,190100,8936689965,3260,3260,3260,3260,0
|
|
20250115,190000,8936689965,3260,3260,3260,3260,0
|
|
20250115,185900,8936689965,3260,3260,3260,3260,0
|
|
20250115,185800,8936689965,3260,3260,3260,3260,0
|
|
20250115,185700,8936689965,3260,3260,3260,3260,0
|
|
20250115,185600,8936689965,3260,3260,3260,3260,28476
|
|
20250115,185500,8936689965,3260,3260,3260,3260,0
|
|
20250115,185400,8936689965,3260,3260,3260,3260,0
|
|
20250115,185300,8936689965,3260,3260,3260,3260,0
|
|
20250115,185200,8936689965,3260,3260,3260,3260,0
|
|
20250115,185100,8936689965,3260,3260,3260,3260,0
|
|
20250115,185000,8936689965,3260,3260,3260,3260,0
|
|
20250115,184900,8936689965,3260,3260,3260,3260,0
|
|
20250115,184800,8936689965,3260,3260,3260,3260,0
|
|
20250115,184700,8936689965,3260,3260,3260,3260,0
|
|
20250115,184600,8936689965,3260,3260,3260,3260,0
|
|
20250115,184500,8936689965,3260,3260,3260,3260,0
|
|
20250115,184400,8936689965,3260,3260,3260,3260,0
|
|
20250115,184300,8936689965,3260,3260,3260,3260,0
|
|
20250115,184200,8936689965,3260,3260,3260,3260,0
|
|
20250115,184100,8936689965,3260,3260,3260,3260,0
|
|
20250115,184000,8936689965,3260,3260,3260,3260,0
|
|
20250115,183900,8936689965,3260,3260,3260,3260,0
|
|
20250115,183800,8936689965,3260,3260,3260,3260,0
|
|
20250115,183700,8936689965,3260,3260,3260,3260,0
|
|
20250115,183600,8936689965,3260,3260,3260,3260,0
|
|
20250115,183500,8936689965,3260,3260,3260,3260,0
|
|
20250115,183400,8936689965,3260,3260,3260,3260,0
|
|
20250115,183300,8936689965,3260,3260,3260,3260,0
|
|
20250115,183200,8936689965,3260,3260,3260,3260,0
|
|
20250115,183100,8936689965,3260,3260,3260,3260,0
|
|
20250115,183000,8936689965,3260,3260,3260,3260,0
|
|
20250115,182900,8936689965,3260,3260,3260,3260,0
|
|
20250115,182800,8936689965,3260,3260,3260,3260,0
|
|
20250115,182700,8936689965,3260,3260,3260,3260,0
|
|
20250115,182600,8936689965,3260,3260,3260,3260,28476
|
|
20250115,182500,8936689965,3260,3260,3260,3260,0
|
|
20250115,182400,8936689965,3260,3260,3260,3260,0
|
|
20250115,182300,8936689965,3260,3260,3260,3260,0
|
|
20250115,182200,8936689965,3260,3260,3260,3260,0
|
|
20250115,182100,8936689965,3260,3260,3260,3260,0
|
|
20250115,182000,8936689965,3260,3260,3260,3260,0
|
|
20250115,181900,8936689965,3260,3260,3260,3260,0
|
|
20250115,181800,8936689965,3260,3260,3260,3260,0
|
|
20250115,181700,8936689965,3260,3260,3260,3260,0
|
|
20250115,181600,8936689965,3260,3260,3260,3260,0
|
|
20250115,181500,8936689965,3260,3260,3260,3260,0
|
|
20250115,181400,8936689965,3260,3260,3260,3260,0
|
|
20250115,181300,8936689965,3260,3260,3260,3260,0
|
|
20250115,181200,8936689965,3260,3260,3260,3260,0
|
|
20250115,181100,8936689965,3260,3260,3260,3260,0
|
|
20250115,181000,8936689965,3260,3260,3260,3260,0
|
|
20250115,180900,8936689965,3260,3260,3260,3260,0
|
|
20250115,180800,8936689965,3260,3260,3260,3260,0
|
|
20250115,180700,8936689965,3260,3260,3260,3260,0
|
|
20250115,180600,8936689965,3260,3260,3260,3260,0
|
|
20250115,180500,8936689965,3260,3260,3260,3260,0
|
|
20250115,180400,8936689965,3260,3260,3260,3260,0
|
|
20250115,180300,8936689965,3260,3260,3260,3260,0
|
|
20250115,180200,8936689965,3260,3260,3260,3260,0
|
|
20250115,180100,8936689965,3260,3260,3260,3260,0
|
|
20250115,180000,8936689965,3260,3260,3260,3260,0
|
|
20250115,175900,8936689965,3260,3260,3260,3260,0
|
|
20250115,175800,8936689965,3260,3260,3260,3260,0
|
|
20250115,175700,8936689965,3260,3260,3260,3260,0
|
|
20250115,175600,8936689965,3260,3260,3260,3260,28476
|
|
20250115,175500,8936689965,3260,3260,3260,3260,0
|
|
20250115,175400,8936689965,3260,3260,3260,3260,0
|
|
20250115,175300,8936689965,3260,3260,3260,3260,0
|
|
20250115,175200,8936689965,3260,3260,3260,3260,0
|
|
20250115,175100,8936689965,3260,3260,3260,3260,0
|
|
20250115,175000,8936689965,3260,3260,3260,3260,0
|
|
20250115,174900,8936689965,3260,3260,3260,3260,0
|
|
20250115,174800,8936689965,3260,3260,3260,3260,0
|
|
20250115,174700,8936689965,3260,3260,3260,3260,0
|
|
20250115,174600,8936689965,3260,3260,3260,3260,0
|
|
20250115,174500,8936689965,3260,3260,3260,3260,0
|
|
20250115,174400,8936689965,3260,3260,3260,3260,0
|
|
20250115,174300,8936689965,3260,3260,3260,3260,0
|
|
20250115,174200,8936689965,3260,3260,3260,3260,0
|
|
20250115,174100,8936689965,3260,3260,3260,3260,0
|
|
20250115,174000,8936689965,3260,3260,3260,3260,0
|
|
20250115,173900,8936689965,3260,3260,3260,3260,0
|
|
20250115,173800,8936689965,3260,3260,3260,3260,0
|
|
20250115,173700,8936689965,3260,3260,3260,3260,0
|
|
20250115,173600,8936689965,3260,3260,3260,3260,0
|
|
20250115,173500,8936689965,3260,3260,3260,3260,0
|
|
20250115,173400,8936689965,3260,3260,3260,3260,0
|
|
20250115,173300,8936689965,3260,3260,3260,3260,0
|
|
20250115,173200,8936689965,3260,3260,3260,3260,0
|
|
20250115,173100,8936689965,3260,3260,3260,3260,0
|
|
20250115,173000,8936689965,3260,3260,3260,3260,0
|
|
20250115,172900,8936689965,3260,3260,3260,3260,0
|
|
20250115,172800,8936689965,3260,3260,3260,3260,0
|
|
20250115,172700,8936689965,3260,3260,3260,3260,0
|
|
20250115,172600,8936689965,3260,3260,3260,3260,28476
|
|
20250115,172500,8936689965,3260,3260,3260,3260,0
|
|
20250115,172400,8936689965,3260,3260,3260,3260,0
|
|
20250115,172300,8936689965,3260,3260,3260,3260,0
|
|
20250115,172200,8936689965,3260,3260,3260,3260,0
|
|
20250115,172100,8936689965,3260,3260,3260,3260,0
|
|
20250115,172000,8936689965,3260,3260,3260,3260,0
|
|
20250115,171900,8936689965,3260,3260,3260,3260,0
|
|
20250115,171800,8936689965,3260,3260,3260,3260,0
|
|
20250115,171700,8936689965,3260,3260,3260,3260,0
|
|
20250115,171600,8936689965,3260,3260,3260,3260,0
|
|
20250115,171500,8936689965,3260,3260,3260,3260,0
|
|
20250115,171400,8936689965,3260,3260,3260,3260,0
|
|
20250115,171300,8936689965,3260,3260,3260,3260,0
|
|
20250115,171200,8936689965,3260,3260,3260,3260,0
|
|
20250115,171100,8936689965,3260,3260,3260,3260,0
|
|
20250115,171000,8936689965,3260,3260,3260,3260,0
|
|
20250115,170900,8936689965,3260,3260,3260,3260,0
|
|
20250115,170800,8936689965,3260,3260,3260,3260,0
|
|
20250115,170700,8936689965,3260,3260,3260,3260,0
|
|
20250115,170600,8936689965,3260,3260,3260,3260,0
|
|
20250115,170500,8936689965,3260,3260,3260,3260,0
|
|
20250115,170400,8936689965,3260,3260,3260,3260,0
|
|
20250115,170300,8936689965,3260,3260,3260,3260,0
|
|
20250115,170200,8936689965,3260,3260,3260,3260,0
|
|
20250115,170100,8936689965,3260,3260,3260,3260,0
|
|
20250115,170000,8936689965,3260,3260,3260,3260,0
|
|
20250115,165900,8936689965,3260,3260,3260,3260,0
|
|
20250115,165800,8936689965,3260,3260,3260,3260,0
|
|
20250115,165700,8936689965,3260,3260,3260,3260,0
|
|
20250115,165600,8936689965,3260,3260,3260,3260,28476
|
|
20250115,165500,8936689965,3260,3260,3260,3260,0
|
|
20250115,165400,8936689965,3260,3260,3260,3260,0
|
|
20250115,165300,8936689965,3260,3260,3260,3260,0
|
|
20250115,165200,8936689965,3260,3260,3260,3260,0
|
|
20250115,165100,8936689965,3260,3260,3260,3260,0
|
|
20250115,165000,8936689965,3260,3260,3260,3260,0
|
|
20250115,164900,8936689965,3260,3260,3260,3260,0
|
|
20250115,164800,8936689965,3260,3260,3260,3260,0
|
|
20250115,164700,8936689965,3260,3260,3260,3260,0
|
|
20250115,164600,8936689965,3260,3260,3260,3260,0
|
|
20250115,164500,8936689965,3260,3260,3260,3260,0
|
|
20250115,164400,8936689965,3260,3260,3260,3260,0
|
|
20250115,164300,8936689965,3260,3260,3260,3260,0
|
|
20250115,164200,8936689965,3260,3260,3260,3260,0
|
|
20250115,164100,8936689965,3260,3260,3260,3260,0
|
|
20250115,164000,8936689965,3260,3260,3260,3260,0
|
|
20250115,163900,8936689965,3260,3260,3260,3260,0
|
|
20250115,163800,8936689965,3260,3260,3260,3260,0
|
|
20250115,163700,8936689965,3260,3260,3260,3260,0
|
|
20250115,163600,8936689965,3260,3260,3260,3260,0
|
|
20250115,163500,8936689965,3260,3260,3260,3260,0
|
|
20250115,163400,8936689965,3260,3260,3260,3260,0
|
|
20250115,163300,8936689965,3260,3260,3260,3260,0
|
|
20250115,163200,8936689965,3260,3260,3260,3260,0
|
|
20250115,163100,8936689965,3260,3260,3260,3260,0
|
|
20250115,163000,8936689965,3260,3260,3260,3260,0
|
|
20250115,162900,8936689965,3260,3260,3260,3260,0
|
|
20250115,162800,8936689965,3260,3260,3260,3260,0
|
|
20250115,162700,8936689965,3260,3260,3260,3260,0
|
|
20250115,162600,8936689965,3260,3260,3260,3260,28476
|
|
20250115,162500,8936689965,3260,3260,3260,3260,0
|
|
20250115,162400,8936689965,3260,3260,3260,3260,0
|
|
20250115,162300,8936689965,3260,3260,3260,3260,0
|
|
20250115,162200,8936689965,3260,3260,3260,3260,0
|
|
20250115,162100,8936689965,3260,3260,3260,3260,0
|
|
20250115,162000,8936689965,3260,3260,3260,3260,0
|
|
20250115,161900,8936689965,3260,3260,3260,3260,0
|
|
20250115,161800,8936689965,3260,3260,3260,3260,0
|
|
20250115,161700,8936689965,3260,3260,3260,3260,0
|
|
20250115,161600,8936689965,3260,3260,3260,3260,0
|
|
20250115,161500,8936689965,3260,3260,3260,3260,0
|
|
20250115,161400,8936689965,3260,3260,3260,3260,0
|
|
20250115,161300,8936689965,3260,3260,3260,3260,0
|
|
20250115,161200,8936689965,3260,3260,3260,3260,0
|
|
20250115,161100,8936689965,3260,3260,3260,3260,0
|
|
20250115,161000,8936689965,3260,3260,3260,3260,0
|
|
20250115,160900,8936689965,3260,3260,3260,3260,0
|
|
20250115,160800,8936689965,3260,3260,3260,3260,0
|
|
20250115,160700,8936689965,3260,3260,3260,3260,0
|
|
20250115,160600,8936689965,3260,3260,3260,3260,0
|
|
20250115,160500,8936689965,3260,3260,3260,3260,0
|
|
20250115,160400,8936689965,3260,3260,3260,3260,0
|
|
20250115,160300,8936689965,3260,3260,3260,3260,0
|
|
20250115,160200,8936689965,3260,3260,3260,3260,0
|
|
20250115,160100,8936689965,3260,3260,3260,3260,0
|
|
20250115,160000,8936689965,3260,3260,3260,3260,0
|
|
20250115,155900,8936689965,3260,3260,3260,3260,0
|
|
20250115,155800,8936689965,3260,3260,3260,3260,0
|
|
20250115,155700,8936689965,3260,3260,3260,3260,0
|
|
20250115,155600,8936689965,3260,3260,3260,3260,28476
|
|
20250115,155500,8936689965,3260,3260,3260,3260,0
|
|
20250115,155400,8936689965,3260,3260,3260,3260,0
|
|
20250115,155300,8936689965,3260,3260,3260,3260,0
|
|
20250115,155200,8936689965,3260,3260,3260,3260,0
|
|
20250115,155100,8936689965,3260,3260,3260,3260,0
|
|
20250115,155000,8936689965,3260,3260,3260,3260,0
|
|
20250115,154900,8936689965,3260,3260,3260,3260,0
|
|
20250115,154800,8936689965,3260,3260,3260,3260,0
|
|
20250115,154700,8936689965,3260,3260,3260,3260,0
|
|
20250115,154600,8936689965,3260,3260,3260,3260,0
|
|
20250115,154500,8936689965,3260,3260,3260,3260,0
|
|
20250115,154400,8936689965,3260,3260,3260,3260,0
|
|
20250115,154300,8936689965,3260,3260,3260,3260,0
|
|
20250115,154200,8936689965,3260,3260,3260,3260,0
|
|
20250115,154100,8936689965,3260,3260,3260,3260,0
|
|
20250115,154000,8936689965,3260,3260,3260,3260,0
|
|
20250115,153900,8936689965,3260,3260,3260,3260,0
|
|
20250115,153800,8936689965,3260,3260,3260,3260,0
|
|
20250115,153700,8936689965,3260,3260,3260,3260,0
|
|
20250115,153600,8936689965,3260,3260,3260,3260,0
|
|
20250115,153500,8936689965,3260,3260,3260,3260,0
|
|
20250115,153400,8936689965,3260,3260,3260,3260,0
|
|
20250115,153300,8936689965,3260,3260,3260,3260,0
|
|
20250115,153200,8936689965,3260,3260,3260,3260,0
|
|
20250115,153100,8936689965,3260,3260,3260,3260,0
|
|
20250115,153000,8936689965,3260,3260,3260,3260,28476
|
|
20250115,152900,8843858205,3250,3250,3250,3250,0
|
|
20250115,152800,8843858205,3250,3250,3250,3250,0
|
|
20250115,152700,8843858205,3250,3250,3250,3250,0
|
|
20250115,152600,8843858205,3250,3250,3250,3250,0
|
|
20250115,152500,8843858205,3250,3250,3250,3250,0
|
|
20250115,152400,8843858205,3250,3250,3250,3250,0
|
|
20250115,152300,8843858205,3250,3250,3250,3250,0
|
|
20250115,152200,8843858205,3250,3250,3250,3250,0
|
|
20250115,152100,8843858205,3250,3250,3250,3250,0
|
|
20250115,152000,8843858205,3250,3250,3250,3250,0
|
|
20250115,151900,8843858205,3250,3245,3255,3240,15653
|
|
20250115,151800,8793033580,3250,3245,3250,3240,11970
|
|
20250115,151700,8754195465,3250,3250,3250,3245,2229
|
|
20250115,151600,8746961020,3255,3250,3255,3245,6391
|
|
20250115,151500,8726187175,3255,3255,3255,3250,6735
|
|
20250115,151400,8704284375,3255,3255,3260,3250,5590
|
|
20250115,151300,8686089175,3255,3255,3260,3250,13939
|
|
20250115,151200,8640719800,3255,3245,3255,3240,34174
|
|
20250115,151100,8529748065,3245,3240,3245,3240,7394
|
|
20250115,151000,8505790985,3240,3235,3240,3230,1023
|
|
20250115,150900,8502482740,3240,3235,3240,3230,15814
|
|
20250115,150800,8451314570,3235,3235,3235,3230,1598
|
|
20250115,150700,8446149065,3235,3235,3235,3230,3030
|
|
20250115,150600,8436360260,3235,3235,3240,3235,1069
|
|
20250115,150500,8432901995,3235,3240,3245,3225,7502
|
|
20250115,150400,8408628855,3240,3240,3240,3235,4474
|
|
20250115,150300,8394135620,3240,3230,3240,3230,5315
|
|
20250115,150200,8376945225,3225,3230,3230,3225,2959
|
|
20250115,150100,8367390940,3230,3225,3230,3220,1723
|
|
20250115,150000,8361837480,3230,3225,3230,3225,11278
|
|
20250115,145900,8325461715,3225,3220,3225,3215,11142
|
|
20250115,145800,8289595865,3220,3225,3225,3220,4240
|
|
20250115,145700,8275934930,3230,3230,3230,3225,249
|
|
20250115,145600,8275130665,3230,3230,3230,3230,108
|
|
20250115,145500,8274781825,3230,3230,3230,3220,14349
|
|
20250115,145400,8228559780,3230,3235,3235,3225,4604
|
|
20250115,145300,8213693125,3230,3225,3235,3215,11243
|
|
20250115,145200,8177431330,3225,3220,3225,3215,3165
|
|
20250115,145100,8167237775,3220,3215,3220,3215,2743
|
|
20250115,145000,8158405475,3215,3215,3215,3215,791
|
|
20250115,144900,8155862410,3215,3215,3220,3210,7028
|
|
20250115,144800,8133274975,3220,3225,3225,3215,27048
|
|
20250115,144700,8046278915,3225,3220,3225,3220,10300
|
|
20250115,144600,8013112405,3220,3220,3225,3220,6343
|
|
20250115,144500,7992685940,3220,3220,3230,3215,5819
|
|
20250115,144400,7973948620,3220,3225,3225,3220,11925
|
|
20250115,144300,7935538100,3220,3225,3230,3220,6406
|
|
20250115,144200,7914895820,3235,3245,3245,3225,12258
|
|
20250115,144100,7875290790,3245,3225,3245,3220,20382
|
|
20250115,144000,7809484255,3225,3220,3225,3215,9854
|
|
20250115,143900,7777743445,3215,3220,3220,3215,1710
|
|
20250115,143800,7772245675,3215,3215,3220,3215,6894
|
|
20250115,143700,7750075850,3220,3220,3225,3220,3537
|
|
20250115,143600,7738686245,3225,3225,3225,3220,1874
|
|
20250115,143500,7732642645,3225,3220,3225,3220,1341
|
|
20250115,143400,7728322095,3220,3220,3225,3215,6334
|
|
20250115,143300,7707928695,3225,3220,3225,3215,5841
|
|
20250115,143200,7689118475,3220,3210,3220,3210,8138
|
|
20250115,143100,7662978730,3210,3210,3210,3205,11376
|
|
20250115,143000,7626476135,3215,3210,3215,3210,4256
|
|
20250115,142900,7612812210,3210,3220,3220,3210,31907
|
|
20250115,142800,7510304470,3215,3215,3220,3215,5544
|
|
20250115,142700,7492464555,3220,3220,3220,3215,2567
|
|
20250115,142600,7484205965,3220,3230,3230,3220,1997
|
|
20250115,142500,7477775165,3220,3225,3230,3220,6169
|
|
20250115,142400,7457884265,3230,3225,3230,3225,2141
|
|
20250115,142300,7450979470,3225,3230,3235,3220,9714
|
|
20250115,142200,7419671420,3225,3220,3225,3220,689
|
|
20250115,142100,7417451290,3220,3225,3225,3220,23748
|
|
20250115,142000,7340979745,3220,3230,3235,3220,12672
|
|
20250115,141900,7300111385,3230,3230,3230,3225,4432
|
|
20250115,141800,7285805510,3235,3240,3240,3235,174
|
|
20250115,141700,7285242535,3240,3240,3240,3240,2124
|
|
20250115,141600,7278360775,3235,3235,3240,3235,2058
|
|
20250115,141500,7271702990,3240,3240,3240,3235,605
|
|
20250115,141400,7269745290,3240,3230,3240,3230,106
|
|
20250115,141300,7269402850,3240,3240,3240,3230,1493
|
|
20250115,141200,7264577065,3240,3240,3240,3235,1151
|
|
20250115,141100,7260850550,3240,3235,3250,3235,1411
|
|
20250115,141000,7256283000,3235,3235,3255,3230,19386
|
|
20250115,140900,7193365615,3240,3235,3240,3230,2323
|
|
20250115,140800,7185840220,3240,3245,3245,3240,3058
|
|
20250115,140700,7175922285,3230,3220,3245,3220,27713
|
|
20250115,140600,7086197210,3235,3220,3235,3220,1657
|
|
20250115,140500,7080854015,3220,3220,3225,3220,5245
|
|
20250115,140400,7063964070,3220,3220,3220,3215,3298
|
|
20250115,140300,7053350855,3220,3220,3220,3215,1365
|
|
20250115,140200,7048959295,3220,3220,3225,3220,10777
|
|
20250115,140100,7014257240,3225,3225,3235,3225,4761
|
|
20250115,140000,6998902130,3230,3230,3235,3225,1412
|
|
20250115,135900,6994344010,3225,3230,3230,3225,3350
|
|
20250115,135800,6983533440,3230,3225,3230,3225,1899
|
|
20250115,135700,6977403540,3230,3230,3230,3230,2857
|
|
20250115,135600,6968175430,3230,3220,3230,3220,5266
|
|
20250115,135500,6951193965,3220,3220,3225,3215,4217
|
|
20250115,135400,6937615300,3215,3220,3225,3215,30406
|
|
20250115,135300,6839782300,3225,3230,3230,3220,52720
|
|
20250115,135200,6669986250,3225,3225,3230,3225,5342
|
|
20250115,135100,6652755050,3225,3230,3230,3225,5742
|
|
20250115,135000,6634219070,3230,3225,3230,3225,3852
|
|
20250115,134900,6621794065,3230,3230,3230,3220,71732
|
|
20250115,134800,6390306540,3235,3245,3245,3235,23321
|
|
20250115,134700,6314813300,3240,3240,3245,3240,4497
|
|
20250115,134600,6300242995,3240,3240,3245,3240,837
|
|
20250115,134500,6297530815,3240,3245,3245,3240,248
|
|
20250115,134400,6296726550,3245,3245,3245,3245,6
|
|
20250115,134300,6296707080,3245,3235,3245,3235,1113
|
|
20250115,134200,6293101055,3240,3240,3245,3240,1128
|
|
20250115,134100,6289446320,3240,3235,3240,3235,7765
|
|
20250115,134000,6264297820,3240,3235,3240,3235,1544
|
|
20250115,133900,6259302435,3240,3240,3240,3240,1004
|
|
20250115,133800,6256049475,3235,3240,3240,3235,1781
|
|
20250115,133700,6250283440,3240,3235,3240,3235,5988
|
|
20250115,133600,6230883735,3235,3240,3240,3235,712
|
|
20250115,133500,6228576905,3240,3240,3240,3240,154
|
|
20250115,133400,6228077945,3235,3235,3240,3235,1074
|
|
20250115,133300,6224603415,3240,3235,3240,3235,9980
|
|
20250115,133200,6192318025,3240,3240,3240,3235,450
|
|
20250115,133100,6190861260,3240,3240,3240,3240,4781
|
|
20250115,133000,6175370820,3240,3240,3240,3235,5413
|
|
20250115,132900,6157833060,3235,3245,3245,3235,4716
|
|
20250115,132800,6142565830,3240,3240,3245,3240,1946
|
|
20250115,132700,6136260770,3245,3240,3245,3240,4543
|
|
20250115,132600,6121536335,3245,3245,3245,3240,10717
|
|
20250115,132500,6086812185,3245,3240,3245,3240,4669
|
|
20250115,132400,6071684600,3240,3245,3245,3240,6274
|
|
20250115,132300,6051354280,3245,3240,3245,3240,2818
|
|
20250115,132200,6042222145,3240,3245,3245,3240,2322
|
|
20250115,132100,6034697905,3245,3245,3245,3240,1515
|
|
20250115,132000,6029784230,3245,3245,3245,3245,678
|
|
20250115,131900,6027584120,3245,3245,3250,3245,159
|
|
20250115,131800,6027068140,3245,3245,3250,3245,396
|
|
20250115,131700,6025783080,3245,3250,3250,3245,1045
|
|
20250115,131600,6022392040,3250,3245,3250,3245,1188
|
|
20250115,131500,6018536795,3250,3255,3255,3245,2528
|
|
20250115,131400,6010321425,3255,3250,3255,3240,14272
|
|
20250115,131300,5963996090,3250,3250,3250,3245,487
|
|
20250115,131200,5962413495,3250,3255,3255,3250,4525
|
|
20250115,131100,5947706550,3255,3250,3255,3250,723
|
|
20250115,131000,5945356600,3255,3250,3255,3250,4606
|
|
20250115,130900,5930387090,3250,3255,3255,3250,230
|
|
20250115,130800,5929638960,3255,3255,3255,3255,50
|
|
20250115,130700,5929476210,3255,3255,3255,3250,4
|
|
20250115,130600,5929463195,3250,3255,3255,3250,346
|
|
20250115,130500,5928337085,3255,3250,3255,3250,239
|
|
20250115,130400,5927560315,3255,3255,3255,3250,449
|
|
20250115,130300,5926101015,3250,3255,3255,3250,111
|
|
20250115,130200,5925740230,3255,3250,3255,3250,182
|
|
20250115,130100,5925148720,3250,3245,3250,3245,1866
|
|
20250115,130000,5919084260,3250,3250,3250,3245,218
|
|
20250115,125900,5918375840,3250,3245,3250,3245,356
|
|
20250115,125800,5917219095,3245,3245,3250,3245,1839
|
|
20250115,125700,5911251525,3245,3250,3250,3245,5181
|
|
20250115,125600,5894434100,3250,3245,3250,3240,3329
|
|
20250115,125500,5883638615,3245,3235,3250,3235,763
|
|
20250115,125400,5881165875,3235,3245,3250,3235,16867
|
|
20250115,125300,5826570815,3250,3250,3250,3245,1872
|
|
20250115,125200,5820496125,3245,3245,3250,3245,1728
|
|
20250115,125100,5814884490,3245,3240,3245,3240,2562
|
|
20250115,125000,5806575655,3245,3240,3245,3240,505
|
|
20250115,124900,5804939430,3240,3235,3245,3235,8300
|
|
20250115,124800,5778056360,3235,3240,3245,3235,14906
|
|
20250115,124700,5729758730,3245,3250,3250,3240,1560
|
|
20250115,124600,5724696500,3250,3245,3250,3245,1523
|
|
20250115,124500,5719751890,3245,3245,3245,3245,3015
|
|
20250115,124400,5709968215,3250,3250,3250,3245,2220
|
|
20250115,124300,5702761760,3250,3245,3250,3245,1193
|
|
20250115,124200,5698886095,3245,3250,3250,3245,1031
|
|
20250115,124100,5695538780,3245,3250,3250,3245,304
|
|
20250115,124000,5694550785,3250,3250,3250,3250,16
|
|
20250115,123900,5694498785,3245,3250,3255,3245,4344
|
|
20250115,123800,5680389595,3250,3245,3250,3245,76
|
|
20250115,123700,5680142600,3250,3245,3250,3245,1707
|
|
20250115,123600,5674596935,3245,3245,3250,3245,2065
|
|
20250115,123500,5667894305,3245,3250,3250,3245,1143
|
|
20250115,123400,5664185190,3250,3250,3250,3245,31810
|
|
20250115,123300,5560961370,3245,3250,3255,3245,5503
|
|
20250115,123200,5543076545,3250,3255,3255,3250,448
|
|
20250115,123100,5541620140,3255,3250,3260,3250,911
|
|
20250115,123000,5538659335,3250,3255,3260,3250,52
|
|
20250115,122900,5538490070,3260,3260,3260,3260,5
|
|
20250115,122800,5538473770,3250,3250,3260,3250,6081
|
|
20250115,122700,5518702420,3250,3250,3260,3245,2020
|
|
20250115,122600,5512140145,3250,3255,3255,3250,333
|
|
20250115,122500,5511056745,3250,3255,3255,3250,6882
|
|
20250115,122400,5488682665,3250,3255,3255,3250,46
|
|
20250115,122300,5488533060,3250,3255,3255,3250,4699
|
|
20250115,122200,5473258045,3255,3250,3260,3250,2056
|
|
20250115,122100,5466565915,3250,3260,3260,3250,1082
|
|
20250115,122000,5463044040,3250,3255,3255,3250,627
|
|
20250115,121900,5461005655,3255,3250,3260,3250,1648
|
|
20250115,121800,5455649610,3250,3260,3260,3250,5003
|
|
20250115,121700,5439376085,3255,3260,3260,3255,471
|
|
20250115,121600,5437841130,3265,3265,3265,3265,1005
|
|
20250115,121500,5434559805,3255,3250,3260,3250,2454
|
|
20250115,121400,5426571120,3255,3255,3255,3250,1134
|
|
20250115,121300,5422882455,3255,3250,3255,3250,1210
|
|
20250115,121200,5418948405,3250,3255,3255,3250,2313
|
|
20250115,121100,5411424025,3250,3255,3255,3250,3582
|
|
20250115,121000,5399771950,3255,3250,3255,3250,213
|
|
20250115,120900,5399079440,3250,3255,3260,3250,4261
|
|
20250115,120800,5385210005,3250,3260,3260,3250,601
|
|
20250115,120700,5383255595,3255,3255,3255,3255,2770
|
|
20250115,120600,5374239245,3250,3255,3255,3250,2259
|
|
20250115,120500,5366886325,3255,3255,3255,3250,3520
|
|
20250115,120400,5355433725,3255,3250,3255,3250,3455
|
|
20250115,120300,5344194930,3250,3250,3255,3250,536
|
|
20250115,120200,5342450475,3255,3260,3260,3255,1216
|
|
20250115,120100,5338492315,3260,3260,3260,3250,1419
|
|
20250115,120000,5333878820,3255,3255,3255,3250,2127
|
|
20250115,115900,5326955450,3260,3255,3260,3255,2986
|
|
20250115,115800,5317232425,3260,3260,3260,3255,1982
|
|
20250115,115700,5310771115,3260,3260,3265,3260,2206
|
|
20250115,115600,5303579505,3265,3260,3265,3260,351
|
|
20250115,115500,5302434975,3260,3265,3265,3260,1369
|
|
20250115,115400,5297972015,3260,3270,3275,3260,6005
|
|
20250115,115300,5278335935,3270,3260,3270,3255,9987
|
|
20250115,115200,5245742545,3255,3260,3265,3255,321
|
|
20250115,115100,5244697575,3250,3265,3265,3250,27380
|
|
20250115,115000,5155641900,3260,3260,3260,3260,805
|
|
20250115,114900,5153017600,3265,3265,3265,3260,116
|
|
20250115,114800,5152638890,3260,3260,3260,3260,2164
|
|
20250115,114700,5145584250,3255,3255,3255,3255,100
|
|
20250115,114600,5145258750,3255,3260,3260,3255,3500
|
|
20250115,114500,5133856600,3260,3265,3265,3260,308
|
|
20250115,114400,5132851870,3265,3265,3265,3265,100
|
|
20250115,114300,5132525370,3265,3260,3265,3260,3418
|
|
20250115,114200,5121382685,3260,3265,3265,3260,4558
|
|
20250115,114100,5106501605,3265,3265,3265,3260,1484
|
|
20250115,114000,5101657535,3260,3265,3265,3260,1015
|
|
20250115,113900,5098348630,3260,3265,3265,3260,2053
|
|
20250115,113800,5091655785,3260,3260,3260,3260,838
|
|
20250115,113700,5088923905,3265,3260,3265,3255,3946
|
|
20250115,113600,5076063610,3260,3265,3265,3260,484
|
|
20250115,113500,5074485670,3260,3265,3265,3260,1286
|
|
20250115,113400,5070291180,3265,3265,3265,3260,1140
|
|
20250115,113300,5066569775,3260,3265,3265,3260,57
|
|
20250115,113200,5066383800,3265,3260,3265,3260,851
|
|
20250115,113100,5063609535,3260,3255,3260,3255,777
|
|
20250115,113000,5061076770,3255,3265,3265,3255,4397
|
|
20250115,112900,5046751175,3265,3265,3265,3265,300
|
|
20250115,112800,5045771675,3265,3260,3265,3260,2316
|
|
20250115,112700,5038221500,3260,3260,3260,3260,403
|
|
20250115,112600,5036907720,3260,3265,3265,3260,71
|
|
20250115,112500,5036676235,3265,3265,3270,3265,6411
|
|
20250115,112400,5015734840,3265,3270,3270,3265,55
|
|
20250115,112300,5015555120,3270,3265,3270,3260,2564
|
|
20250115,112200,5007171605,3265,3260,3270,3255,8483
|
|
20250115,112100,4979481965,3260,3260,3270,3260,14419
|
|
20250115,112000,4932419270,3260,3260,3265,3260,1038
|
|
20250115,111900,4929032570,3260,3260,3260,3260,2217
|
|
20250115,111800,4921805150,3260,3260,3265,3260,183
|
|
20250115,111700,4921208235,3260,3260,3260,3260,1113
|
|
20250115,111600,4917579855,3260,3255,3260,3255,277
|
|
20250115,111500,4916678210,3255,3260,3260,3255,2158
|
|
20250115,111400,4909644790,3265,3260,3265,3260,2047
|
|
20250115,111300,4902971355,3260,3260,3265,3260,188
|
|
20250115,111200,4902358470,3260,3255,3265,3255,6965
|
|
20250115,111100,4879656995,3255,3255,3255,3255,3035
|
|
20250115,111000,4869778070,3250,3250,3255,3250,2226
|
|
20250115,110900,4862543485,3250,3255,3255,3250,366
|
|
20250115,110800,4861352285,3260,3255,3260,3255,124
|
|
20250115,110700,4860948110,3255,3255,3255,3255,1360
|
|
20250115,110600,4856521310,3255,3250,3260,3250,2763
|
|
20250115,110500,4847528250,3250,3255,3255,3250,892
|
|
20250115,110400,4844627710,3255,3255,3255,3250,4008
|
|
20250115,110300,4831581950,3250,3255,3255,3250,3342
|
|
20250115,110200,4820703880,3250,3250,3255,3250,4076
|
|
20250115,110100,4807455010,3250,3255,3255,3250,3403
|
|
20250115,110000,4796393210,3250,3255,3260,3245,2055
|
|
20250115,105900,4789712275,3245,3245,3255,3245,7553
|
|
20250115,105800,4765163815,3250,3245,3255,3245,4291
|
|
20250115,105700,4751218145,3245,3245,3250,3245,1193
|
|
20250115,105600,4747342440,3245,3250,3255,3245,5792
|
|
20250115,105500,4728536065,3245,3250,3255,3245,11337
|
|
20250115,105400,4691686195,3250,3250,3255,3250,638
|
|
20250115,105300,4689610980,3255,3255,3255,3245,12940
|
|
20250115,105200,4647581355,3255,3255,3260,3250,2942
|
|
20250115,105100,4638014410,3250,3260,3260,3250,37789
|
|
20250115,105000,4515112920,3260,3260,3265,3260,5459
|
|
20250115,104900,4497316545,3260,3260,3265,3255,8886
|
|
20250115,104800,4468348660,3260,3260,3260,3260,482
|
|
20250115,104700,4466777340,3260,3260,3265,3260,2145
|
|
20250115,104600,4459776545,3265,3265,3270,3260,908
|
|
20250115,104500,4456811925,3265,3270,3270,3260,4188
|
|
20250115,104400,4443158105,3260,3260,3270,3260,8138
|
|
20250115,104300,4416583450,3260,3260,3270,3260,1048
|
|
20250115,104200,4413166920,3260,3260,3270,3260,8550
|
|
20250115,104100,4385282620,3260,3260,3270,3260,2794
|
|
20250115,104000,4376173935,3260,3260,3270,3260,9388
|
|
20250115,103900,4345565040,3260,3265,3270,3260,1106
|
|
20250115,103800,4341954075,3265,3255,3265,3255,9593
|
|
20250115,103700,4310636435,3255,3260,3260,3255,5597
|
|
20250115,103600,4292390545,3260,3265,3265,3260,16435
|
|
20250115,103500,4238797550,3275,3270,3275,3265,5864
|
|
20250115,103400,4219644350,3275,3270,3275,3270,1044
|
|
20250115,103300,4216229400,3270,3270,3270,3265,8604
|
|
20250115,103200,4188113015,3270,3260,3270,3260,1968
|
|
20250115,103100,4181687575,3265,3265,3270,3260,3497
|
|
20250115,103000,4170268860,3270,3265,3270,3260,8193
|
|
20250115,102900,4143519550,3265,3265,3265,3260,10405
|
|
20250115,102800,4109578450,3265,3265,3270,3265,1288
|
|
20250115,102700,4105372940,3270,3275,3275,3265,2190
|
|
20250115,102600,4098212865,3270,3275,3280,3270,3504
|
|
20250115,102500,4086738015,3270,3270,3270,3270,698
|
|
20250115,102400,4084455555,3265,3265,3265,3260,3207
|
|
20250115,102300,4073992570,3265,3265,3265,3260,2308
|
|
20250115,102200,4066466685,3260,3260,3260,3260,8572
|
|
20250115,102100,4038521965,3260,3260,3260,3260,7535
|
|
20250115,102000,4013957865,3260,3260,3265,3255,4242
|
|
20250115,101900,4000130690,3260,3265,3270,3250,29049
|
|
20250115,101800,3905456835,3270,3270,3275,3265,3744
|
|
20250115,101700,3893214075,3275,3280,3280,3270,6819
|
|
20250115,101600,3870901775,3280,3280,3280,3270,2448
|
|
20250115,101500,3862886080,3275,3285,3285,3275,21578
|
|
20250115,101400,3792202235,3285,3280,3285,3275,5322
|
|
20250115,101300,3774748480,3285,3285,3290,3280,4255
|
|
20250115,101200,3760772655,3285,3285,3290,3275,2892
|
|
20250115,101100,3751276590,3285,3290,3295,3280,16612
|
|
20250115,101000,3696710880,3290,3300,3305,3285,30421
|
|
20250115,100900,3596466630,3300,3295,3305,3290,51805
|
|
20250115,100800,3425617920,3295,3285,3295,3285,25449
|
|
20250115,100700,3341858005,3285,3285,3290,3280,26722
|
|
20250115,100600,3254016855,3280,3280,3285,3275,8292
|
|
20250115,100500,3226819375,3280,3275,3280,3275,6944
|
|
20250115,100400,3204056830,3280,3270,3280,3270,18694
|
|
20250115,100300,3142812220,3280,3275,3280,3265,17961
|
|
20250115,100200,3083946155,3270,3270,3270,3270,2703
|
|
20250115,100100,3075107345,3275,3265,3275,3265,8560
|
|
20250115,100000,3047135690,3265,3265,3265,3260,2826
|
|
20250115,095900,3037917220,3260,3265,3265,3260,1996
|
|
20250115,095800,3031400370,3265,3260,3265,3260,987
|
|
20250115,095700,3028179635,3265,3260,3265,3255,2548
|
|
20250115,095600,3019876145,3260,3255,3260,3250,9232
|
|
20250115,095500,2989850745,3255,3265,3270,3250,6245
|
|
20250115,095400,2969514530,3265,3270,3270,3260,1326
|
|
20250115,095300,2965183315,3270,3265,3270,3260,2603
|
|
20250115,095200,2956688580,3265,3250,3265,3250,3367
|
|
20250115,095100,2945703105,3250,3250,3260,3250,5779
|
|
20250115,095000,2926892515,3255,3250,3255,3245,2668
|
|
20250115,094900,2918221610,3250,3255,3255,3245,20951
|
|
20250115,094800,2850152415,3255,3255,3260,3250,3407
|
|
20250115,094700,2839063535,3255,3255,3260,3255,2447
|
|
20250115,094600,2831092600,3255,3260,3260,3255,1081
|
|
20250115,094500,2827573010,3255,3255,3260,3255,3108
|
|
20250115,094400,2817453895,3260,3255,3260,3255,2107
|
|
20250115,094300,2810595510,3260,3255,3260,3255,1839
|
|
20250115,094200,2804608860,3255,3265,3265,3250,8599
|
|
20250115,094100,2776609030,3260,3265,3265,3260,1396
|
|
20250115,094000,2772058055,3265,3260,3270,3260,6318
|
|
20250115,093900,2751458230,3270,3255,3270,3255,5895
|
|
20250115,093800,2732254025,3270,3265,3270,3260,6042
|
|
20250115,093700,2712508075,3265,3260,3270,3255,9589
|
|
20250115,093600,2681233975,3265,3260,3265,3255,4753
|
|
20250115,093500,2665741385,3260,3255,3260,3250,6438
|
|
20250115,093400,2644765010,3255,3255,3255,3250,7150
|
|
20250115,093300,2621494015,3250,3250,3255,3250,1282
|
|
20250115,093200,2617327510,3250,3255,3255,3250,7111
|
|
20250115,093100,2594214795,3250,3260,3265,3250,20737
|
|
20250115,093000,2526699500,3255,3260,3270,3255,13641
|
|
20250115,092900,2482225225,3260,3250,3265,3250,6237
|
|
20250115,092800,2461885125,3250,3260,3270,3250,11135
|
|
20250115,092700,2425635990,3265,3275,3280,3265,20308
|
|
20250115,092600,2359194890,3275,3280,3280,3270,16923
|
|
20250115,092500,2303743905,3280,3265,3280,3260,14413
|
|
20250115,092400,2256584320,3260,3260,3260,3245,9310
|
|
20250115,092300,2226271510,3250,3230,3260,3230,21042
|
|
20250115,092200,2157941080,3230,3225,3245,3225,31740
|
|
20250115,092100,2055236860,3235,3230,3235,3220,36557
|
|
20250115,092000,1937310300,3225,3240,3240,3225,48020
|
|
20250115,091900,1782156350,3240,3240,3245,3235,27430
|
|
20250115,091800,1693309500,3240,3245,3250,3240,37969
|
|
20250115,091700,1570237970,3240,3240,3245,3235,18599
|
|
20250115,091600,1509966005,3240,3250,3255,3240,24937
|
|
20250115,091500,1428920305,3250,3255,3260,3250,10568
|
|
20250115,091400,1394535065,3260,3255,3260,3250,25664
|
|
20250115,091300,1311021735,3255,3270,3275,3255,42581
|
|
20250115,091200,1172168825,3270,3285,3285,3265,21887
|
|
20250115,091100,1100616000,3290,3285,3290,3270,15924
|
|
20250115,091000,1048328080,3285,3295,3295,3280,8655
|
|
20250115,090900,1019840315,3290,3260,3295,3255,41625
|
|
20250115,090800,883527760,3255,3255,3260,3255,8693
|
|
20250115,090700,855226040,3260,3270,3275,3255,22608
|
|
20250115,090600,781526835,3270,3270,3275,3265,10263
|
|
20250115,090500,747985610,3270,3260,3270,3255,24087
|
|
20250115,090400,669475560,3260,3265,3270,3255,27371
|
|
20250115,090300,580258570,3265,3285,3285,3265,24975
|
|
20250115,090200,498642655,3285,3260,3285,3260,25831
|
|
20250115,090100,414196580,3265,3260,3265,3250,61932
|
|
20250115,090000,212414065,3265,3270,3280,3255,62586
|