719 lines
36 KiB
CSV
719 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,205600,18659232160,3255,3255,3255,3255,49082
|
|
20250121,205500,18659232160,3255,3255,3255,3255,0
|
|
20250121,205400,18659232160,3255,3255,3255,3255,0
|
|
20250121,205300,18659232160,3255,3255,3255,3255,0
|
|
20250121,205200,18659232160,3255,3255,3255,3255,0
|
|
20250121,205100,18659232160,3255,3255,3255,3255,0
|
|
20250121,205000,18659232160,3255,3255,3255,3255,0
|
|
20250121,204900,18659232160,3255,3255,3255,3255,0
|
|
20250121,204800,18659232160,3255,3255,3255,3255,0
|
|
20250121,204700,18659232160,3255,3255,3255,3255,0
|
|
20250121,204600,18659232160,3255,3255,3255,3255,0
|
|
20250121,204500,18659232160,3255,3255,3255,3255,0
|
|
20250121,204400,18659232160,3255,3255,3255,3255,0
|
|
20250121,204300,18659232160,3255,3255,3255,3255,0
|
|
20250121,204200,18659232160,3255,3255,3255,3255,0
|
|
20250121,204100,18659232160,3255,3255,3255,3255,0
|
|
20250121,204000,18659232160,3255,3255,3255,3255,0
|
|
20250121,203900,18659232160,3255,3255,3255,3255,0
|
|
20250121,203800,18659232160,3255,3255,3255,3255,0
|
|
20250121,203700,18659232160,3255,3255,3255,3255,0
|
|
20250121,203600,18659232160,3255,3255,3255,3255,0
|
|
20250121,203500,18659232160,3255,3255,3255,3255,0
|
|
20250121,203400,18659232160,3255,3255,3255,3255,0
|
|
20250121,203300,18659232160,3255,3255,3255,3255,0
|
|
20250121,203200,18659232160,3255,3255,3255,3255,0
|
|
20250121,203100,18659232160,3255,3255,3255,3255,0
|
|
20250121,203000,18659232160,3255,3255,3255,3255,0
|
|
20250121,202900,18659232160,3255,3255,3255,3255,0
|
|
20250121,202800,18659232160,3255,3255,3255,3255,0
|
|
20250121,202700,18659232160,3255,3255,3255,3255,0
|
|
20250121,202600,18659232160,3255,3255,3255,3255,49082
|
|
20250121,202500,18659232160,3255,3255,3255,3255,0
|
|
20250121,202400,18659232160,3255,3255,3255,3255,0
|
|
20250121,202300,18659232160,3255,3255,3255,3255,0
|
|
20250121,202200,18659232160,3255,3255,3255,3255,0
|
|
20250121,202100,18659232160,3255,3255,3255,3255,0
|
|
20250121,202000,18659232160,3255,3255,3255,3255,0
|
|
20250121,201900,18659232160,3255,3255,3255,3255,0
|
|
20250121,201800,18659232160,3255,3255,3255,3255,0
|
|
20250121,201700,18659232160,3255,3255,3255,3255,0
|
|
20250121,201600,18659232160,3255,3255,3255,3255,0
|
|
20250121,201500,18659232160,3255,3255,3255,3255,0
|
|
20250121,201400,18659232160,3255,3255,3255,3255,0
|
|
20250121,201300,18659232160,3255,3255,3255,3255,0
|
|
20250121,201200,18659232160,3255,3255,3255,3255,0
|
|
20250121,201100,18659232160,3255,3255,3255,3255,0
|
|
20250121,201000,18659232160,3255,3255,3255,3255,0
|
|
20250121,200900,18659232160,3255,3255,3255,3255,0
|
|
20250121,200800,18659232160,3255,3255,3255,3255,0
|
|
20250121,200700,18659232160,3255,3255,3255,3255,0
|
|
20250121,200600,18659232160,3255,3255,3255,3255,0
|
|
20250121,200500,18659232160,3255,3255,3255,3255,0
|
|
20250121,200400,18659232160,3255,3255,3255,3255,0
|
|
20250121,200300,18659232160,3255,3255,3255,3255,0
|
|
20250121,200200,18659232160,3255,3255,3255,3255,0
|
|
20250121,200100,18659232160,3255,3255,3255,3255,0
|
|
20250121,200000,18659232160,3255,3255,3255,3255,0
|
|
20250121,195900,18659232160,3255,3255,3255,3255,0
|
|
20250121,195800,18659232160,3255,3255,3255,3255,0
|
|
20250121,195700,18659232160,3255,3255,3255,3255,0
|
|
20250121,195600,18659232160,3255,3255,3255,3255,49082
|
|
20250121,195500,18659232160,3255,3255,3255,3255,0
|
|
20250121,195400,18659232160,3255,3255,3255,3255,0
|
|
20250121,195300,18659232160,3255,3255,3255,3255,0
|
|
20250121,195200,18659232160,3255,3255,3255,3255,0
|
|
20250121,195100,18659232160,3255,3255,3255,3255,0
|
|
20250121,195000,18659232160,3255,3255,3255,3255,0
|
|
20250121,194900,18659232160,3255,3255,3255,3255,0
|
|
20250121,194800,18659232160,3255,3255,3255,3255,0
|
|
20250121,194700,18659232160,3255,3255,3255,3255,0
|
|
20250121,194600,18659232160,3255,3255,3255,3255,0
|
|
20250121,194500,18659232160,3255,3255,3255,3255,0
|
|
20250121,194400,18659232160,3255,3255,3255,3255,0
|
|
20250121,194300,18659232160,3255,3255,3255,3255,0
|
|
20250121,194200,18659232160,3255,3255,3255,3255,0
|
|
20250121,194100,18659232160,3255,3255,3255,3255,0
|
|
20250121,194000,18659232160,3255,3255,3255,3255,0
|
|
20250121,193900,18659232160,3255,3255,3255,3255,0
|
|
20250121,193800,18659232160,3255,3255,3255,3255,0
|
|
20250121,193700,18659232160,3255,3255,3255,3255,0
|
|
20250121,193600,18659232160,3255,3255,3255,3255,0
|
|
20250121,193500,18659232160,3255,3255,3255,3255,0
|
|
20250121,193400,18659232160,3255,3255,3255,3255,0
|
|
20250121,193300,18659232160,3255,3255,3255,3255,0
|
|
20250121,193200,18659232160,3255,3255,3255,3255,0
|
|
20250121,193100,18659232160,3255,3255,3255,3255,0
|
|
20250121,193000,18659232160,3255,3255,3255,3255,0
|
|
20250121,192900,18659232160,3255,3255,3255,3255,0
|
|
20250121,192800,18659232160,3255,3255,3255,3255,0
|
|
20250121,192700,18659232160,3255,3255,3255,3255,0
|
|
20250121,192600,18659232160,3255,3255,3255,3255,49082
|
|
20250121,192500,18659232160,3255,3255,3255,3255,0
|
|
20250121,192400,18659232160,3255,3255,3255,3255,0
|
|
20250121,192300,18659232160,3255,3255,3255,3255,0
|
|
20250121,192200,18659232160,3255,3255,3255,3255,0
|
|
20250121,192100,18659232160,3255,3255,3255,3255,0
|
|
20250121,192000,18659232160,3255,3255,3255,3255,0
|
|
20250121,191900,18659232160,3255,3255,3255,3255,0
|
|
20250121,191800,18659232160,3255,3255,3255,3255,0
|
|
20250121,191700,18659232160,3255,3255,3255,3255,0
|
|
20250121,191600,18659232160,3255,3255,3255,3255,0
|
|
20250121,191500,18659232160,3255,3255,3255,3255,0
|
|
20250121,191400,18659232160,3255,3255,3255,3255,0
|
|
20250121,191300,18659232160,3255,3255,3255,3255,0
|
|
20250121,191200,18659232160,3255,3255,3255,3255,0
|
|
20250121,191100,18659232160,3255,3255,3255,3255,0
|
|
20250121,191000,18659232160,3255,3255,3255,3255,0
|
|
20250121,190900,18659232160,3255,3255,3255,3255,0
|
|
20250121,190800,18659232160,3255,3255,3255,3255,0
|
|
20250121,190700,18659232160,3255,3255,3255,3255,0
|
|
20250121,190600,18659232160,3255,3255,3255,3255,0
|
|
20250121,190500,18659232160,3255,3255,3255,3255,0
|
|
20250121,190400,18659232160,3255,3255,3255,3255,0
|
|
20250121,190300,18659232160,3255,3255,3255,3255,0
|
|
20250121,190200,18659232160,3255,3255,3255,3255,0
|
|
20250121,190100,18659232160,3255,3255,3255,3255,0
|
|
20250121,190000,18659232160,3255,3255,3255,3255,0
|
|
20250121,185900,18659232160,3255,3255,3255,3255,0
|
|
20250121,185800,18659232160,3255,3255,3255,3255,0
|
|
20250121,185700,18659232160,3255,3255,3255,3255,0
|
|
20250121,185600,18659232160,3255,3255,3255,3255,49082
|
|
20250121,185500,18659232160,3255,3255,3255,3255,0
|
|
20250121,185400,18659232160,3255,3255,3255,3255,0
|
|
20250121,185300,18659232160,3255,3255,3255,3255,0
|
|
20250121,185200,18659232160,3255,3255,3255,3255,0
|
|
20250121,185100,18659232160,3255,3255,3255,3255,0
|
|
20250121,185000,18659232160,3255,3255,3255,3255,0
|
|
20250121,184900,18659232160,3255,3255,3255,3255,0
|
|
20250121,184800,18659232160,3255,3255,3255,3255,0
|
|
20250121,184700,18659232160,3255,3255,3255,3255,0
|
|
20250121,184600,18659232160,3255,3255,3255,3255,0
|
|
20250121,184500,18659232160,3255,3255,3255,3255,0
|
|
20250121,184400,18659232160,3255,3255,3255,3255,0
|
|
20250121,184300,18659232160,3255,3255,3255,3255,0
|
|
20250121,184200,18659232160,3255,3255,3255,3255,0
|
|
20250121,184100,18659232160,3255,3255,3255,3255,0
|
|
20250121,184000,18659232160,3255,3255,3255,3255,0
|
|
20250121,183900,18659232160,3255,3255,3255,3255,0
|
|
20250121,183800,18659232160,3255,3255,3255,3255,0
|
|
20250121,183700,18659232160,3255,3255,3255,3255,0
|
|
20250121,183600,18659232160,3255,3255,3255,3255,0
|
|
20250121,183500,18659232160,3255,3255,3255,3255,0
|
|
20250121,183400,18659232160,3255,3255,3255,3255,0
|
|
20250121,183300,18659232160,3255,3255,3255,3255,0
|
|
20250121,183200,18659232160,3255,3255,3255,3255,0
|
|
20250121,183100,18659232160,3255,3255,3255,3255,0
|
|
20250121,183000,18659232160,3255,3255,3255,3255,0
|
|
20250121,182900,18659232160,3255,3255,3255,3255,0
|
|
20250121,182800,18659232160,3255,3255,3255,3255,0
|
|
20250121,182700,18659232160,3255,3255,3255,3255,0
|
|
20250121,182600,18659232160,3255,3255,3255,3255,49082
|
|
20250121,182500,18659232160,3255,3255,3255,3255,0
|
|
20250121,182400,18659232160,3255,3255,3255,3255,0
|
|
20250121,182300,18659232160,3255,3255,3255,3255,0
|
|
20250121,182200,18659232160,3255,3255,3255,3255,0
|
|
20250121,182100,18659232160,3255,3255,3255,3255,0
|
|
20250121,182000,18659232160,3255,3255,3255,3255,0
|
|
20250121,181900,18659232160,3255,3255,3255,3255,0
|
|
20250121,181800,18659232160,3255,3255,3255,3255,0
|
|
20250121,181700,18659232160,3255,3255,3255,3255,0
|
|
20250121,181600,18659232160,3255,3255,3255,3255,0
|
|
20250121,181500,18659232160,3255,3255,3255,3255,0
|
|
20250121,181400,18659232160,3255,3255,3255,3255,0
|
|
20250121,181300,18659232160,3255,3255,3255,3255,0
|
|
20250121,181200,18659232160,3255,3255,3255,3255,0
|
|
20250121,181100,18659232160,3255,3255,3255,3255,0
|
|
20250121,181000,18659232160,3255,3255,3255,3255,0
|
|
20250121,180900,18659232160,3255,3255,3255,3255,0
|
|
20250121,180800,18659232160,3255,3255,3255,3255,0
|
|
20250121,180700,18659232160,3255,3255,3255,3255,0
|
|
20250121,180600,18659232160,3255,3255,3255,3255,0
|
|
20250121,180500,18659232160,3255,3255,3255,3255,0
|
|
20250121,180400,18659232160,3255,3255,3255,3255,0
|
|
20250121,180300,18659232160,3255,3255,3255,3255,0
|
|
20250121,180200,18659232160,3255,3255,3255,3255,0
|
|
20250121,180100,18659232160,3255,3255,3255,3255,0
|
|
20250121,180000,18659232160,3255,3255,3255,3255,0
|
|
20250121,175900,18659232160,3255,3255,3255,3255,0
|
|
20250121,175800,18659232160,3255,3255,3255,3255,0
|
|
20250121,175700,18659232160,3255,3255,3255,3255,0
|
|
20250121,175600,18659232160,3255,3255,3255,3255,49082
|
|
20250121,175500,18659232160,3255,3255,3255,3255,0
|
|
20250121,175400,18659232160,3255,3255,3255,3255,0
|
|
20250121,175300,18659232160,3255,3255,3255,3255,0
|
|
20250121,175200,18659232160,3255,3255,3255,3255,0
|
|
20250121,175100,18659232160,3255,3255,3255,3255,0
|
|
20250121,175000,18659232160,3255,3255,3255,3255,0
|
|
20250121,174900,18659232160,3255,3255,3255,3255,0
|
|
20250121,174800,18659232160,3255,3255,3255,3255,0
|
|
20250121,174700,18659232160,3255,3255,3255,3255,0
|
|
20250121,174600,18659232160,3255,3255,3255,3255,0
|
|
20250121,174500,18659232160,3255,3255,3255,3255,0
|
|
20250121,174400,18659232160,3255,3255,3255,3255,0
|
|
20250121,174300,18659232160,3255,3255,3255,3255,0
|
|
20250121,174200,18659232160,3255,3255,3255,3255,0
|
|
20250121,174100,18659232160,3255,3255,3255,3255,0
|
|
20250121,174000,18659232160,3255,3255,3255,3255,0
|
|
20250121,173900,18659232160,3255,3255,3255,3255,0
|
|
20250121,173800,18659232160,3255,3255,3255,3255,0
|
|
20250121,173700,18659232160,3255,3255,3255,3255,0
|
|
20250121,173600,18659232160,3255,3255,3255,3255,0
|
|
20250121,173500,18659232160,3255,3255,3255,3255,0
|
|
20250121,173400,18659232160,3255,3255,3255,3255,0
|
|
20250121,173300,18659232160,3255,3255,3255,3255,0
|
|
20250121,173200,18659232160,3255,3255,3255,3255,0
|
|
20250121,173100,18659232160,3255,3255,3255,3255,0
|
|
20250121,173000,18659232160,3255,3255,3255,3255,0
|
|
20250121,172900,18659232160,3255,3255,3255,3255,0
|
|
20250121,172800,18659232160,3255,3255,3255,3255,0
|
|
20250121,172700,18659232160,3255,3255,3255,3255,0
|
|
20250121,172600,18659232160,3255,3255,3255,3255,49082
|
|
20250121,172500,18659232160,3255,3255,3255,3255,0
|
|
20250121,172400,18659232160,3255,3255,3255,3255,0
|
|
20250121,172300,18659232160,3255,3255,3255,3255,0
|
|
20250121,172200,18659232160,3255,3255,3255,3255,0
|
|
20250121,172100,18659232160,3255,3255,3255,3255,0
|
|
20250121,172000,18659232160,3255,3255,3255,3255,0
|
|
20250121,171900,18659232160,3255,3255,3255,3255,0
|
|
20250121,171800,18659232160,3255,3255,3255,3255,0
|
|
20250121,171700,18659232160,3255,3255,3255,3255,0
|
|
20250121,171600,18659232160,3255,3255,3255,3255,0
|
|
20250121,171500,18659232160,3255,3255,3255,3255,0
|
|
20250121,171400,18659232160,3255,3255,3255,3255,0
|
|
20250121,171300,18659232160,3255,3255,3255,3255,0
|
|
20250121,171200,18659232160,3255,3255,3255,3255,0
|
|
20250121,171100,18659232160,3255,3255,3255,3255,0
|
|
20250121,171000,18659232160,3255,3255,3255,3255,0
|
|
20250121,170900,18659232160,3255,3255,3255,3255,0
|
|
20250121,170800,18659232160,3255,3255,3255,3255,0
|
|
20250121,170700,18659232160,3255,3255,3255,3255,0
|
|
20250121,170600,18659232160,3255,3255,3255,3255,0
|
|
20250121,170500,18659232160,3255,3255,3255,3255,0
|
|
20250121,170400,18659232160,3255,3255,3255,3255,0
|
|
20250121,170300,18659232160,3255,3255,3255,3255,0
|
|
20250121,170200,18659232160,3255,3255,3255,3255,0
|
|
20250121,170100,18659232160,3255,3255,3255,3255,0
|
|
20250121,170000,18659232160,3255,3255,3255,3255,0
|
|
20250121,165900,18659232160,3255,3255,3255,3255,0
|
|
20250121,165800,18659232160,3255,3255,3255,3255,0
|
|
20250121,165700,18659232160,3255,3255,3255,3255,0
|
|
20250121,165600,18659232160,3255,3255,3255,3255,49082
|
|
20250121,165500,18659232160,3255,3255,3255,3255,0
|
|
20250121,165400,18659232160,3255,3255,3255,3255,0
|
|
20250121,165300,18659232160,3255,3255,3255,3255,0
|
|
20250121,165200,18659232160,3255,3255,3255,3255,0
|
|
20250121,165100,18659232160,3255,3255,3255,3255,0
|
|
20250121,165000,18659232160,3255,3255,3255,3255,0
|
|
20250121,164900,18659232160,3255,3255,3255,3255,0
|
|
20250121,164800,18659232160,3255,3255,3255,3255,0
|
|
20250121,164700,18659232160,3255,3255,3255,3255,0
|
|
20250121,164600,18659232160,3255,3255,3255,3255,0
|
|
20250121,164500,18659232160,3255,3255,3255,3255,0
|
|
20250121,164400,18659232160,3255,3255,3255,3255,0
|
|
20250121,164300,18659232160,3255,3255,3255,3255,0
|
|
20250121,164200,18659232160,3255,3255,3255,3255,0
|
|
20250121,164100,18659232160,3255,3255,3255,3255,0
|
|
20250121,164000,18659232160,3255,3255,3255,3255,0
|
|
20250121,163900,18659232160,3255,3255,3255,3255,0
|
|
20250121,163800,18659232160,3255,3255,3255,3255,0
|
|
20250121,163700,18659232160,3255,3255,3255,3255,0
|
|
20250121,163600,18659232160,3255,3255,3255,3255,0
|
|
20250121,163500,18659232160,3255,3255,3255,3255,0
|
|
20250121,163400,18659232160,3255,3255,3255,3255,0
|
|
20250121,163300,18659232160,3255,3255,3255,3255,0
|
|
20250121,163200,18659232160,3255,3255,3255,3255,0
|
|
20250121,163100,18659232160,3255,3255,3255,3255,0
|
|
20250121,163000,18659232160,3255,3255,3255,3255,0
|
|
20250121,162900,18659232160,3255,3255,3255,3255,0
|
|
20250121,162800,18659232160,3255,3255,3255,3255,0
|
|
20250121,162700,18659232160,3255,3255,3255,3255,0
|
|
20250121,162600,18659232160,3255,3255,3255,3255,49082
|
|
20250121,162500,18659232160,3255,3255,3255,3255,0
|
|
20250121,162400,18659232160,3255,3255,3255,3255,0
|
|
20250121,162300,18659232160,3255,3255,3255,3255,0
|
|
20250121,162200,18659232160,3255,3255,3255,3255,0
|
|
20250121,162100,18659232160,3255,3255,3255,3255,0
|
|
20250121,162000,18659232160,3255,3255,3255,3255,0
|
|
20250121,161900,18659232160,3255,3255,3255,3255,0
|
|
20250121,161800,18659232160,3255,3255,3255,3255,0
|
|
20250121,161700,18659232160,3255,3255,3255,3255,0
|
|
20250121,161600,18659232160,3255,3255,3255,3255,0
|
|
20250121,161500,18659232160,3255,3255,3255,3255,0
|
|
20250121,161400,18659232160,3255,3255,3255,3255,0
|
|
20250121,161300,18659232160,3255,3255,3255,3255,0
|
|
20250121,161200,18659232160,3255,3255,3255,3255,0
|
|
20250121,161100,18659232160,3255,3255,3255,3255,0
|
|
20250121,161000,18659232160,3255,3255,3255,3255,0
|
|
20250121,160900,18659232160,3255,3255,3255,3255,0
|
|
20250121,160800,18659232160,3255,3255,3255,3255,0
|
|
20250121,160700,18659232160,3255,3255,3255,3255,0
|
|
20250121,160600,18659232160,3255,3255,3255,3255,0
|
|
20250121,160500,18659232160,3255,3255,3255,3255,0
|
|
20250121,160400,18659232160,3255,3255,3255,3255,0
|
|
20250121,160300,18659232160,3255,3255,3255,3255,0
|
|
20250121,160200,18659232160,3255,3255,3255,3255,0
|
|
20250121,160100,18659232160,3255,3255,3255,3255,0
|
|
20250121,160000,18659232160,3255,3255,3255,3255,0
|
|
20250121,155900,18659232160,3255,3255,3255,3255,0
|
|
20250121,155800,18659232160,3255,3255,3255,3255,0
|
|
20250121,155700,18659232160,3255,3255,3255,3255,0
|
|
20250121,155600,18659232160,3255,3255,3255,3255,49082
|
|
20250121,155500,18659232160,3255,3255,3255,3255,0
|
|
20250121,155400,18659232160,3255,3255,3255,3255,0
|
|
20250121,155300,18659232160,3255,3255,3255,3255,0
|
|
20250121,155200,18659232160,3255,3255,3255,3255,0
|
|
20250121,155100,18659232160,3255,3255,3255,3255,0
|
|
20250121,155000,18659232160,3255,3255,3255,3255,0
|
|
20250121,154900,18659232160,3255,3255,3255,3255,0
|
|
20250121,154800,18659232160,3255,3255,3255,3255,0
|
|
20250121,154700,18659232160,3255,3255,3255,3255,0
|
|
20250121,154600,18659232160,3255,3255,3255,3255,0
|
|
20250121,154500,18659232160,3255,3255,3255,3255,0
|
|
20250121,154400,18659232160,3255,3255,3255,3255,0
|
|
20250121,154300,18659232160,3255,3255,3255,3255,0
|
|
20250121,154200,18659232160,3255,3255,3255,3255,0
|
|
20250121,154100,18659232160,3255,3255,3255,3255,0
|
|
20250121,154000,18659232160,3255,3255,3255,3255,0
|
|
20250121,153900,18659232160,3255,3255,3255,3255,0
|
|
20250121,153800,18659232160,3255,3255,3255,3255,0
|
|
20250121,153700,18659232160,3255,3255,3255,3255,0
|
|
20250121,153600,18659232160,3255,3255,3255,3255,0
|
|
20250121,153500,18659232160,3255,3255,3255,3255,0
|
|
20250121,153400,18659232160,3255,3255,3255,3255,0
|
|
20250121,153300,18659232160,3255,3255,3255,3255,0
|
|
20250121,153200,18659232160,3255,3255,3255,3255,0
|
|
20250121,153100,18659232160,3255,3255,3255,3255,0
|
|
20250121,153000,18659232160,3255,3255,3255,3255,49082
|
|
20250121,152900,18499470250,3260,3260,3260,3260,0
|
|
20250121,152800,18499470250,3260,3260,3260,3260,0
|
|
20250121,152700,18499470250,3260,3260,3260,3260,0
|
|
20250121,152600,18499470250,3260,3260,3260,3260,0
|
|
20250121,152500,18499470250,3260,3260,3260,3260,0
|
|
20250121,152400,18499470250,3260,3260,3260,3260,0
|
|
20250121,152300,18499470250,3260,3260,3260,3260,0
|
|
20250121,152200,18499470250,3260,3260,3260,3260,0
|
|
20250121,152100,18499470250,3260,3260,3260,3260,0
|
|
20250121,152000,18499470250,3260,3260,3260,3260,0
|
|
20250121,151900,18499470250,3260,3255,3265,3255,8444
|
|
20250121,151800,18471943620,3255,3265,3265,3255,21060
|
|
20250121,151700,18403320270,3260,3260,3265,3260,6800
|
|
20250121,151600,18381147580,3265,3265,3265,3260,10367
|
|
20250121,151500,18347325830,3265,3265,3265,3260,1309
|
|
20250121,151400,18343052620,3265,3265,3270,3265,13339
|
|
20250121,151300,18299494235,3270,3270,3270,3265,3561
|
|
20250121,151200,18287856340,3265,3265,3270,3260,18926
|
|
20250121,151100,18226121430,3270,3270,3275,3265,3512
|
|
20250121,151000,18214641645,3270,3270,3275,3270,6825
|
|
20250121,150900,18192323840,3270,3265,3270,3260,5014
|
|
20250121,150800,18175957145,3265,3265,3265,3260,1983
|
|
20250121,150700,18169482715,3265,3270,3270,3260,6982
|
|
20250121,150600,18146680180,3270,3270,3270,3265,3476
|
|
20250121,150500,18135330890,3265,3270,3270,3265,6550
|
|
20250121,150400,18113934255,3265,3260,3270,3255,10039
|
|
20250121,150300,18081190520,3260,3260,3260,3255,9400
|
|
20250121,150200,18050589055,3260,3255,3260,3255,8276
|
|
20250121,150100,18023640095,3255,3255,3260,3255,8762
|
|
20250121,150000,17995119060,3255,3260,3260,3250,49337
|
|
20250121,145900,17834494555,3260,3265,3265,3260,19482
|
|
20250121,145800,17770982640,3260,3260,3265,3260,10361
|
|
20250121,145700,17737202265,3260,3265,3265,3260,3593
|
|
20250121,145600,17725482155,3265,3265,3265,3260,583
|
|
20250121,145500,17723578675,3265,3270,3270,3265,6847
|
|
20250121,145400,17701222910,3270,3265,3270,3260,3566
|
|
20250121,145300,17689582780,3270,3270,3270,3265,20984
|
|
20250121,145200,17621064385,3270,3270,3270,3265,1547
|
|
20250121,145100,17616006195,3270,3270,3270,3265,3566
|
|
20250121,145000,17604345380,3270,3270,3270,3265,5211
|
|
20250121,144900,17587311450,3270,3275,3275,3265,15045
|
|
20250121,144800,17538114295,3275,3270,3275,3270,877
|
|
20250121,144700,17535246145,3275,3270,3275,3270,3078
|
|
20250121,144600,17525175695,3270,3275,3275,3270,4153
|
|
20250121,144500,17511589205,3275,3275,3275,3275,2477
|
|
20250121,144400,17503477030,3275,3275,3275,3270,2172
|
|
20250121,144300,17496374105,3275,3280,3280,3275,5887
|
|
20250121,144200,17477085025,3275,3275,3275,3275,528
|
|
20250121,144100,17475355825,3275,3275,3280,3270,2243
|
|
20250121,144000,17468010070,3270,3280,3280,3270,5606
|
|
20250121,143900,17449651990,3280,3280,3280,3275,151
|
|
20250121,143800,17449156760,3280,3275,3280,3275,1827
|
|
20250121,143700,17443172205,3270,3275,3275,3270,1387
|
|
20250121,143600,17438631995,3275,3275,3280,3270,13749
|
|
20250121,143500,17393613195,3270,3280,3280,3270,5694
|
|
20250121,143400,17374976145,3275,3270,3275,3270,4090
|
|
20250121,143300,17361584015,3270,3275,3275,3270,469
|
|
20250121,143200,17360048400,3280,3280,3280,3275,198
|
|
20250121,143100,17359399160,3280,3275,3280,3270,4767
|
|
20250121,143000,17343810840,3275,3275,3280,3275,7761
|
|
20250121,142900,17318393130,3275,3275,3275,3270,5505
|
|
20250121,142800,17300374660,3275,3275,3275,3270,10307
|
|
20250121,142700,17266657490,3275,3280,3280,3275,6287
|
|
20250121,142600,17246065140,3280,3280,3280,3280,1013
|
|
20250121,142500,17242742500,3280,3285,3285,3280,8918
|
|
20250121,142400,17213485610,3280,3285,3285,3280,1739
|
|
20250121,142300,17207778995,3285,3285,3285,3280,6940
|
|
20250121,142200,17185012020,3280,3285,3285,3280,3426
|
|
20250121,142100,17173763125,3280,3280,3280,3280,1964
|
|
20250121,142000,17167321205,3280,3280,3280,3275,1735
|
|
20250121,141900,17161635355,3280,3280,3280,3280,2065
|
|
20250121,141800,17154862155,3280,3275,3280,3275,2124
|
|
20250121,141700,17147906005,3275,3275,3280,3275,1953
|
|
20250121,141600,17141509910,3280,3275,3280,3275,2097
|
|
20250121,141500,17134642155,3275,3275,3275,3275,700
|
|
20250121,141400,17132349655,3285,3275,3285,3275,38
|
|
20250121,141300,17132225185,3275,3270,3275,3270,3152
|
|
20250121,141200,17121916980,3270,3265,3270,3265,3600
|
|
20250121,141100,17110154985,3265,3270,3270,3265,3791
|
|
20250121,141000,17097762665,3270,3275,3275,3270,14045
|
|
20250121,140900,17051830155,3275,3280,3280,3270,7977
|
|
20250121,140800,17025710935,3280,3280,3280,3270,1082
|
|
20250121,140700,17022164935,3280,3280,3285,3275,618
|
|
20250121,140600,17020139520,3280,3285,3285,3270,10360
|
|
20250121,140500,16986198700,3285,3280,3285,3280,970
|
|
20250121,140400,16983015960,3280,3280,3285,3280,278
|
|
20250121,140300,16982104070,3285,3280,3285,3280,1754
|
|
20250121,140200,16976348730,3280,3285,3285,3280,1407
|
|
20250121,140100,16971733735,3285,3285,3290,3280,6425
|
|
20250121,140000,16950652590,3285,3285,3290,3285,1038
|
|
20250121,135900,16947242080,3290,3290,3290,3285,11377
|
|
20250121,135800,16909868615,3285,3290,3290,3285,3878
|
|
20250121,135700,16897129225,3285,3290,3295,3285,925
|
|
20250121,135600,16894087875,3295,3290,3295,3290,2040
|
|
20250121,135500,16887375605,3290,3285,3290,3285,432
|
|
20250121,135400,16885955825,3285,3285,3285,3280,516
|
|
20250121,135300,16884261015,3285,3285,3285,3280,4731
|
|
20250121,135200,16868724470,3285,3285,3285,3285,186
|
|
20250121,135100,16868113460,3285,3285,3290,3280,2812
|
|
20250121,135000,16858881180,3285,3280,3285,3280,3622
|
|
20250121,134900,16847000945,3280,3280,3280,3275,840
|
|
20250121,134800,16844245750,3280,3280,3280,3275,3340
|
|
20250121,134700,16833291020,3280,3275,3280,3275,1261
|
|
20250121,134600,16829159570,3275,3280,3280,3275,526
|
|
20250121,134500,16827434950,3275,3280,3280,3275,4059
|
|
20250121,134400,16814131110,3280,3280,3280,3275,326
|
|
20250121,134300,16813061840,3275,3280,3280,3270,1192
|
|
20250121,134200,16809153770,3270,3270,3280,3270,7169
|
|
20250121,134100,16785699790,3270,3270,3270,3265,21128
|
|
20250121,134000,16716618600,3270,3270,3270,3265,9248
|
|
20250121,133900,16686419310,3265,3275,3275,3265,23874
|
|
20250121,133800,16608355125,3275,3280,3280,3275,1322
|
|
20250121,133700,16604025560,3280,3275,3280,3270,2548
|
|
20250121,133600,16595687315,3275,3280,3280,3270,12186
|
|
20250121,133500,16555777575,3275,3280,3280,3275,3985
|
|
20250121,133400,16542720375,3280,3280,3285,3275,9795
|
|
20250121,133300,16510594575,3285,3285,3290,3280,1348
|
|
20250121,133200,16506172940,3280,3285,3290,3280,18167
|
|
20250121,133100,16446564080,3290,3290,3290,3285,3127
|
|
20250121,133000,16436286825,3285,3290,3290,3285,2324
|
|
20250121,132900,16428644405,3290,3290,3295,3290,3009
|
|
20250121,132800,16418744780,3295,3290,3295,3290,2456
|
|
20250121,132700,16410659005,3290,3295,3295,3290,1020
|
|
20250121,132600,16407302105,3295,3295,3295,3290,7468
|
|
20250121,132500,16382732290,3295,3290,3295,3290,2500
|
|
20250121,132400,16374496290,3295,3290,3295,3290,144
|
|
20250121,132300,16374022480,3295,3295,3295,3295,32
|
|
20250121,132200,16373917040,3295,3295,3295,3290,434
|
|
20250121,132100,16372489095,3290,3290,3290,3285,6560
|
|
20250121,132000,16350920270,3290,3290,3295,3290,422
|
|
20250121,131900,16349531885,3290,3285,3290,3285,1724
|
|
20250121,131800,16343866790,3285,3285,3285,3285,3121
|
|
20250121,131700,16333614305,3285,3285,3290,3285,4106
|
|
20250121,131600,16320126090,3290,3290,3290,3285,1621
|
|
20250121,131500,16314801050,3285,3290,3290,3285,9692
|
|
20250121,131400,16282945370,3295,3290,3295,3290,1570
|
|
20250121,131300,16277780040,3290,3295,3295,3290,226
|
|
20250121,131200,16277036475,3295,3290,3295,3290,2167
|
|
20250121,131100,16269905385,3290,3295,3295,3290,5147
|
|
20250121,131000,16252971500,3295,3290,3295,3290,92
|
|
20250121,130900,16252668365,3295,3295,3295,3290,693
|
|
20250121,130800,16250386755,3295,3295,3300,3295,3357
|
|
20250121,130700,16239325435,3300,3295,3300,3290,1703
|
|
20250121,130600,16233714515,3300,3295,3300,3295,1749
|
|
20250121,130500,16227950810,3295,3295,3295,3290,693
|
|
20250121,130400,16225670005,3295,3295,3295,3295,4414
|
|
20250121,130300,16211125875,3295,3290,3295,3290,797
|
|
20250121,130200,16208500475,3295,3295,3295,3290,1776
|
|
20250121,130100,16202656220,3295,3295,3295,3290,2692
|
|
20250121,130000,16193796330,3290,3295,3295,3290,3674
|
|
20250121,125900,16181707785,3295,3300,3300,3295,687
|
|
20250121,125800,16179444085,3300,3295,3300,3295,3347
|
|
20250121,125700,16168414925,3295,3290,3295,3290,810
|
|
20250121,125600,16165749675,3290,3295,3295,3285,5776
|
|
20250121,125500,16146763950,3290,3295,3300,3290,4410
|
|
20250121,125400,16132216325,3295,3290,3295,3285,2787
|
|
20250121,125300,16123056030,3290,3290,3290,3285,590
|
|
20250121,125200,16121116565,3290,3295,3295,3285,29375
|
|
20250121,125100,16024530620,3290,3290,3300,3290,1997
|
|
20250121,125000,16017953630,3295,3295,3300,3295,5000
|
|
20250121,124900,16001477900,3300,3295,3300,3290,551
|
|
20250121,124800,15999663180,3300,3310,3310,3290,12800
|
|
20250121,124700,15957481225,3300,3310,3310,3300,8055
|
|
20250121,124600,15930877565,3310,3305,3310,3305,182
|
|
20250121,124500,15930275785,3310,3315,3315,3310,299
|
|
20250121,124400,15929286085,3315,3310,3315,3305,1133
|
|
20250121,124300,15925536415,3305,3315,3315,3305,1064
|
|
20250121,124200,15922014380,3315,3315,3315,3315,2282
|
|
20250121,124100,15914449550,3315,3310,3315,3310,119
|
|
20250121,124000,15914055215,3315,3300,3315,3300,5079
|
|
20250121,123900,15897243685,3310,3300,3310,3300,713
|
|
20250121,123800,15894885155,3310,3305,3310,3300,4991
|
|
20250121,123700,15878392390,3310,3315,3315,3310,602
|
|
20250121,123600,15876399755,3315,3310,3315,3310,1129
|
|
20250121,123500,15872662730,3310,3305,3310,3305,6274
|
|
20250121,123400,15851926655,3305,3305,3305,3300,5313
|
|
20250121,123300,15834392940,3305,3305,3305,3300,2399
|
|
20250121,123200,15826465320,3305,3310,3310,3305,7805
|
|
20250121,123100,15800669255,3310,3310,3310,3305,555
|
|
20250121,123000,15798832785,3310,3310,3315,3310,1084
|
|
20250121,122900,15795240765,3305,3305,3315,3305,7767
|
|
20250121,122800,15769520805,3305,3310,3310,3305,1062
|
|
20250121,122700,15766010635,3310,3305,3310,3305,640
|
|
20250121,122600,15763895245,3305,3310,3310,3305,2975
|
|
20250121,122500,15754057740,3305,3310,3310,3305,1303
|
|
20250121,122400,15749746175,3310,3305,3310,3300,1387
|
|
20250121,122300,15745167445,3305,3305,3305,3300,991
|
|
20250121,122200,15741892295,3305,3305,3305,3300,2012
|
|
20250121,122100,15735245185,3300,3305,3305,3300,182
|
|
20250121,122000,15734644435,3300,3305,3305,3300,493
|
|
20250121,121900,15733017035,3300,3305,3305,3300,1121
|
|
20250121,121800,15729314130,3305,3305,3305,3300,3341
|
|
20250121,121700,15718288065,3305,3305,3305,3300,886
|
|
20250121,121600,15715362505,3305,3315,3315,3300,10182
|
|
20250121,121500,15681743600,3315,3315,3315,3310,549
|
|
20250121,121400,15679924665,3315,3315,3320,3310,4538
|
|
20250121,121300,15664885855,3320,3315,3320,3315,2466
|
|
20250121,121200,15656711050,3320,3320,3320,3320,2507
|
|
20250121,121100,15648387810,3320,3320,3320,3315,4536
|
|
20250121,121000,15633329040,3320,3320,3320,3315,2106
|
|
20250121,120900,15626341965,3320,3320,3320,3315,5225
|
|
20250121,120800,15609004965,3315,3310,3315,3305,16077
|
|
20250121,120700,15555770485,3310,3305,3310,3295,6167
|
|
20250121,120600,15535407905,3305,3305,3305,3305,252
|
|
20250121,120500,15534575045,3305,3305,3310,3300,3388
|
|
20250121,120400,15523371225,3310,3305,3310,3305,944
|
|
20250121,120300,15520251260,3305,3310,3310,3300,1824
|
|
20250121,120200,15514227515,3310,3305,3310,3300,3889
|
|
20250121,120100,15501384795,3305,3300,3305,3295,4370
|
|
20250121,120000,15486963505,3300,3300,3300,3300,482
|
|
20250121,115900,15485372905,3300,3295,3300,3295,392
|
|
20250121,115800,15484080740,3300,3295,3300,3295,774
|
|
20250121,115700,15481530365,3300,3295,3300,3290,1875
|
|
20250121,115600,15475355365,3295,3290,3295,3290,2352
|
|
20250121,115500,15467617260,3290,3285,3290,3285,544
|
|
20250121,115400,15465830105,3285,3290,3290,3280,1476
|
|
20250121,115300,15460981145,3280,3295,3295,3280,15622
|
|
20250121,115200,15409638960,3295,3295,3300,3295,937
|
|
20250121,115100,15406551535,3300,3300,3300,3295,396
|
|
20250121,115000,15405245060,3300,3290,3300,3290,1219
|
|
20250121,114900,15401230360,3300,3290,3300,3290,2886
|
|
20250121,114800,15391734510,3290,3290,3290,3285,6892
|
|
20250121,114700,15369067350,3290,3290,3295,3285,6292
|
|
20250121,114600,15348367715,3295,3305,3305,3290,13202
|
|
20250121,114500,15304870745,3305,3300,3305,3300,4838
|
|
20250121,114400,15288904220,3300,3300,3305,3300,973
|
|
20250121,114300,15285690955,3305,3300,3305,3300,2075
|
|
20250121,114200,15278842450,3305,3300,3305,3300,4744
|
|
20250121,114100,15263186945,3300,3305,3305,3300,844
|
|
20250121,114000,15260401130,3305,3305,3305,3305,695
|
|
20250121,113900,15258104155,3300,3305,3310,3300,19457
|
|
20250121,113800,15193888175,3305,3310,3310,3305,1026
|
|
20250121,113700,15190494975,3310,3305,3310,3300,2450
|
|
20250121,113600,15182400950,3310,3310,3310,3305,4581
|
|
20250121,113500,15167256690,3310,3315,3315,3310,151
|
|
20250121,113400,15166756855,3310,3305,3315,3300,11406
|
|
20250121,113300,15129070995,3305,3310,3320,3305,1553
|
|
20250121,113200,15123925635,3320,3310,3320,3310,2468
|
|
20250121,113100,15115752625,3310,3310,3320,3305,6015
|
|
20250121,113000,15095849530,3310,3315,3320,3310,8885
|
|
20250121,112900,15066397860,3315,3315,3320,3315,3687
|
|
20250121,112800,15054174935,3320,3320,3320,3315,2274
|
|
20250121,112700,15046636230,3320,3315,3320,3315,4369
|
|
20250121,112600,15032152475,3320,3325,3325,3315,1164
|
|
20250121,112500,15028288150,3320,3320,3325,3320,8223
|
|
20250121,112400,15000987750,3325,3320,3325,3320,964
|
|
20250121,112300,14997787050,3320,3325,3325,3315,4517
|
|
20250121,112200,14982795550,3325,3320,3325,3320,2166
|
|
20250121,112100,14975604375,3320,3320,3320,3320,1424
|
|
20250121,112000,14970876695,3320,3320,3320,3315,4851
|
|
20250121,111900,14954773940,3325,3325,3325,3320,11906
|
|
20250121,111800,14915241455,3320,3325,3325,3320,2516
|
|
20250121,111700,14906881615,3325,3320,3325,3320,11431
|
|
20250121,111600,14868916140,3320,3320,3320,3315,4716
|
|
20250121,111500,14853274325,3320,3315,3320,3315,1351
|
|
20250121,111400,14848792385,3310,3310,3315,3310,599
|
|
20250121,111300,14846807530,3315,3320,3320,3310,1882
|
|
20250121,111200,14840574655,3315,3315,3320,3315,6040
|
|
20250121,111100,14820551730,3315,3310,3315,3300,10851
|
|
20250121,111000,14784653095,3310,3315,3320,3310,794
|
|
20250121,110900,14782022935,3315,3310,3315,3310,4956
|
|
20250121,110800,14765600355,3310,3310,3310,3305,2608
|
|
20250121,110700,14756970295,3310,3310,3310,3305,4758
|
|
20250121,110600,14741232495,3305,3300,3310,3300,1535
|
|
20250121,110500,14736160060,3305,3305,3305,3300,2970
|
|
20250121,110400,14726344485,3305,3305,3305,3300,782
|
|
20250121,110300,14723760080,3305,3300,3305,3300,1612
|
|
20250121,110200,14718438575,3305,3305,3305,3300,2230
|
|
20250121,110100,14711068475,3305,3310,3310,3305,3428
|
|
20250121,110000,14699736830,3310,3305,3310,3305,838
|
|
20250121,105900,14696963630,3310,3310,3310,3300,13845
|
|
20250121,105800,14651222715,3310,3310,3310,3305,1724
|
|
20250121,105700,14645520720,3305,3310,3310,3305,2395
|
|
20250121,105600,14637596575,3310,3310,3310,3305,667
|
|
20250121,105500,14635389205,3305,3305,3305,3305,2218
|
|
20250121,105400,14628058715,3300,3305,3305,3300,911
|
|
20250121,105300,14625049045,3310,3305,3310,3305,2743
|
|
20250121,105200,14615983155,3305,3300,3305,3300,946
|
|
20250121,105100,14612860415,3300,3310,3310,3300,5046
|
|
20250121,105000,14596203910,3310,3305,3310,3305,2901
|
|
20250121,104900,14586606585,3305,3310,3315,3305,10961
|
|
20250121,104800,14550327240,3310,3295,3310,3295,1244
|
|
20250121,104700,14546221815,3295,3300,3305,3295,7876
|
|
20250121,104600,14520229740,3300,3295,3300,3295,5979
|
|
20250121,104500,14500524480,3295,3295,3295,3290,2950
|
|
20250121,104400,14490804990,3290,3295,3295,3285,11800
|
|
20250121,104300,14451984185,3295,3290,3295,3285,7261
|
|
20250121,104200,14428091725,3290,3285,3295,3285,5370
|
|
20250121,104100,14410432125,3285,3275,3285,3275,15511
|
|
20250121,104000,14359553080,3280,3275,3280,3270,11249
|
|
20250121,103900,14322720575,3280,3285,3285,3265,68437
|
|
20250121,103800,14098645905,3285,3285,3290,3280,19890
|
|
20250121,103700,14033303540,3290,3295,3295,3285,7133
|
|
20250121,103600,14009840405,3295,3300,3300,3290,14602
|
|
20250121,103500,13961760775,3300,3295,3300,3290,12059
|
|
20250121,103400,13922071425,3295,3295,3295,3290,11328
|
|
20250121,103300,13884776460,3295,3295,3300,3295,18622
|
|
20250121,103200,13823412760,3295,3295,3300,3295,8999
|
|
20250121,103100,13793759525,3300,3290,3300,3290,11500
|
|
20250121,103000,13755887835,3290,3300,3300,3290,39287
|
|
20250121,102900,13626535770,3300,3300,3300,3295,4671
|
|
20250121,102800,13611132005,3300,3300,3305,3295,38014
|
|
20250121,102700,13485715575,3300,3315,3315,3295,67828
|
|
20250121,102600,13261691335,3315,3310,3315,3310,2186
|
|
20250121,102500,13254453695,3310,3315,3315,3310,6939
|
|
20250121,102400,13231481070,3315,3315,3320,3305,24912
|
|
20250121,102300,13149024135,3310,3325,3325,3310,24128
|
|
20250121,102200,13069005795,3325,3320,3325,3320,3135
|
|
20250121,102100,13058593420,3325,3320,3325,3315,41811
|
|
20250121,102000,12919846225,3320,3320,3320,3310,19145
|
|
20250121,101900,12856356835,3320,3325,3325,3320,3341
|
|
20250121,101800,12845263265,3325,3325,3330,3320,22545
|
|
20250121,101700,12770347515,3320,3325,3325,3320,22901
|
|
20250121,101600,12694228800,3325,3330,3330,3325,14687
|
|
20250121,101500,12645379260,3330,3335,3335,3330,5573
|
|
20250121,101400,12626819870,3335,3335,3335,3330,7742
|
|
20250121,101300,12601038050,3330,3335,3335,3325,8521
|
|
20250121,101200,12572654870,3325,3330,3335,3325,24149
|
|
20250121,101100,12492253685,3330,3320,3330,3315,14548
|
|
20250121,101000,12443956955,3325,3325,3325,3315,20574
|
|
20250121,100900,12375653370,3320,3325,3325,3315,16413
|
|
20250121,100800,12321126835,3325,3325,3330,3310,57968
|
|
20250121,100700,12128566725,3330,3350,3350,3325,54927
|
|
20250121,100600,11945345895,3345,3350,3360,3345,24242
|
|
20250121,100500,11864179755,3350,3360,3360,3345,28349
|
|
20250121,100400,11769167950,3360,3360,3360,3355,13364
|
|
20250121,100300,11724286105,3360,3355,3360,3350,9625
|
|
20250121,100200,11691979160,3355,3350,3355,3345,16260
|
|
20250121,100100,11637536795,3345,3360,3360,3345,46514
|
|
20250121,100000,11481766650,3360,3360,3370,3355,13371
|
|
20250121,095900,11436853475,3360,3355,3370,3345,33314
|
|
20250121,095800,11324991910,3350,3355,3360,3350,39088
|
|
20250121,095700,11193969365,3355,3380,3390,3355,80864
|
|
20250121,095600,10921750935,3390,3390,3400,3380,65862
|
|
20250121,095500,10698412860,3390,3390,3390,3370,52306
|
|
20250121,095400,10521519165,3385,3375,3400,3375,168154
|
|
20250121,095300,9950818715,3375,3370,3385,3370,47636
|
|
20250121,095200,9789809725,3370,3355,3370,3355,28926
|
|
20250121,095100,9692503710,3360,3350,3360,3350,10195
|
|
20250121,095000,9658318080,3345,3365,3370,3345,31699
|
|
20250121,094900,9551879060,3365,3370,3375,3355,34793
|
|
20250121,094800,9434857235,3370,3390,3390,3365,126388
|
|
20250121,094700,9007833970,3385,3370,3395,3365,109383
|
|
20250121,094600,8638399905,3375,3365,3375,3360,55086
|
|
20250121,094500,8452857920,3360,3330,3365,3330,46231
|
|
20250121,094400,8297814500,3335,3350,3360,3320,88974
|
|
20250121,094300,8000840920,3350,3370,3380,3350,60377
|
|
20250121,094200,7797969625,3370,3370,3375,3360,56963
|
|
20250121,094100,7606206015,3370,3380,3385,3365,100801
|
|
20250121,094000,7265821580,3380,3380,3385,3350,240201
|
|
20250121,093900,6458350725,3385,3345,3420,3330,365051
|
|
20250121,093800,5223595615,3345,3300,3370,3300,208233
|
|
20250121,093700,4527155565,3310,3270,3310,3265,64694
|
|
20250121,093600,4313790945,3270,3275,3275,3265,6099
|
|
20250121,093500,4293847175,3275,3285,3285,3265,56897
|
|
20250121,093400,4107619575,3285,3290,3290,3285,11417
|
|
20250121,093300,4070102600,3290,3285,3290,3285,3964
|
|
20250121,093200,4057079050,3280,3300,3300,3280,7486
|
|
20250121,093100,4032461835,3295,3300,3305,3295,8569
|
|
20250121,093000,4004194500,3305,3310,3320,3300,13702
|
|
20250121,092900,3958833830,3310,3305,3310,3300,7235
|
|
20250121,092800,3934922995,3300,3300,3300,3295,10329
|
|
20250121,092700,3900860910,3300,3300,3305,3295,12947
|
|
20250121,092600,3858130685,3300,3300,3300,3295,5646
|
|
20250121,092500,3839513435,3300,3285,3300,3280,22251
|
|
20250121,092400,3766295190,3285,3280,3290,3280,16638
|
|
20250121,092300,3711620760,3280,3280,3285,3270,8719
|
|
20250121,092200,3683016690,3280,3265,3280,3265,12233
|
|
20250121,092100,3642978850,3265,3270,3275,3265,14464
|
|
20250121,092000,3595715800,3270,3265,3275,3265,5416
|
|
20250121,091900,3578008075,3265,3255,3265,3250,74892
|
|
20250121,091800,3334286620,3260,3280,3280,3255,45856
|
|
20250121,091700,3184562845,3280,3285,3285,3280,13345
|
|
20250121,091600,3140787155,3285,3290,3290,3280,8446
|
|
20250121,091500,3113042465,3290,3290,3300,3285,49293
|
|
20250121,091400,2950887740,3285,3290,3295,3285,9006
|
|
20250121,091300,2921261015,3295,3295,3300,3290,22085
|
|
20250121,091200,2848499920,3300,3300,3300,3295,24664
|
|
20250121,091100,2767116180,3300,3295,3300,3290,26729
|
|
20250121,091000,2679045930,3295,3270,3295,3265,57820
|
|
20250121,090900,2489602670,3270,3285,3285,3265,23844
|
|
20250121,090800,2411558305,3280,3285,3300,3280,21220
|
|
20250121,090700,2341771130,3280,3275,3285,3260,41558
|
|
20250121,090600,2205708925,3275,3275,3275,3250,90767
|
|
20250121,090500,1909915025,3270,3300,3305,3270,85283
|
|
20250121,090400,1629676565,3310,3325,3340,3300,52000
|
|
20250121,090300,1457410015,3320,3315,3345,3310,57380
|
|
20250121,090200,1266719200,3305,3345,3350,3300,90464
|
|
20250121,090100,966178365,3345,3380,3390,3335,115756
|
|
20250121,090000,576109985,3380,3350,3385,3335,164439
|