719 lines
36 KiB
CSV
719 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,205600,11514220050,3130,3130,3130,3130,33454
|
|
20250123,205500,11514220050,3130,3130,3130,3130,0
|
|
20250123,205400,11514220050,3130,3130,3130,3130,0
|
|
20250123,205300,11514220050,3130,3130,3130,3130,0
|
|
20250123,205200,11514220050,3130,3130,3130,3130,0
|
|
20250123,205100,11514220050,3130,3130,3130,3130,0
|
|
20250123,205000,11514220050,3130,3130,3130,3130,0
|
|
20250123,204900,11514220050,3130,3130,3130,3130,0
|
|
20250123,204800,11514220050,3130,3130,3130,3130,0
|
|
20250123,204700,11514220050,3130,3130,3130,3130,0
|
|
20250123,204600,11514220050,3130,3130,3130,3130,0
|
|
20250123,204500,11514220050,3130,3130,3130,3130,0
|
|
20250123,204400,11514220050,3130,3130,3130,3130,0
|
|
20250123,204300,11514220050,3130,3130,3130,3130,0
|
|
20250123,204200,11514220050,3130,3130,3130,3130,0
|
|
20250123,204100,11514220050,3130,3130,3130,3130,0
|
|
20250123,204000,11514220050,3130,3130,3130,3130,0
|
|
20250123,203900,11514220050,3130,3130,3130,3130,0
|
|
20250123,203800,11514220050,3130,3130,3130,3130,0
|
|
20250123,203700,11514220050,3130,3130,3130,3130,0
|
|
20250123,203600,11514220050,3130,3130,3130,3130,0
|
|
20250123,203500,11514220050,3130,3130,3130,3130,0
|
|
20250123,203400,11514220050,3130,3130,3130,3130,0
|
|
20250123,203300,11514220050,3130,3130,3130,3130,0
|
|
20250123,203200,11514220050,3130,3130,3130,3130,0
|
|
20250123,203100,11514220050,3130,3130,3130,3130,0
|
|
20250123,203000,11514220050,3130,3130,3130,3130,0
|
|
20250123,202900,11514220050,3130,3130,3130,3130,0
|
|
20250123,202800,11514220050,3130,3130,3130,3130,0
|
|
20250123,202700,11514220050,3130,3130,3130,3130,0
|
|
20250123,202600,11514220050,3130,3130,3130,3130,33454
|
|
20250123,202500,11514220050,3130,3130,3130,3130,0
|
|
20250123,202400,11514220050,3130,3130,3130,3130,0
|
|
20250123,202300,11514220050,3130,3130,3130,3130,0
|
|
20250123,202200,11514220050,3130,3130,3130,3130,0
|
|
20250123,202100,11514220050,3130,3130,3130,3130,0
|
|
20250123,202000,11514220050,3130,3130,3130,3130,0
|
|
20250123,201900,11514220050,3130,3130,3130,3130,0
|
|
20250123,201800,11514220050,3130,3130,3130,3130,0
|
|
20250123,201700,11514220050,3130,3130,3130,3130,0
|
|
20250123,201600,11514220050,3130,3130,3130,3130,0
|
|
20250123,201500,11514220050,3130,3130,3130,3130,0
|
|
20250123,201400,11514220050,3130,3130,3130,3130,0
|
|
20250123,201300,11514220050,3130,3130,3130,3130,0
|
|
20250123,201200,11514220050,3130,3130,3130,3130,0
|
|
20250123,201100,11514220050,3130,3130,3130,3130,0
|
|
20250123,201000,11514220050,3130,3130,3130,3130,0
|
|
20250123,200900,11514220050,3130,3130,3130,3130,0
|
|
20250123,200800,11514220050,3130,3130,3130,3130,0
|
|
20250123,200700,11514220050,3130,3130,3130,3130,0
|
|
20250123,200600,11514220050,3130,3130,3130,3130,0
|
|
20250123,200500,11514220050,3130,3130,3130,3130,0
|
|
20250123,200400,11514220050,3130,3130,3130,3130,0
|
|
20250123,200300,11514220050,3130,3130,3130,3130,0
|
|
20250123,200200,11514220050,3130,3130,3130,3130,0
|
|
20250123,200100,11514220050,3130,3130,3130,3130,0
|
|
20250123,200000,11514220050,3130,3130,3130,3130,0
|
|
20250123,195900,11514220050,3130,3130,3130,3130,0
|
|
20250123,195800,11514220050,3130,3130,3130,3130,0
|
|
20250123,195700,11514220050,3130,3130,3130,3130,0
|
|
20250123,195600,11514220050,3130,3130,3130,3130,33454
|
|
20250123,195500,11514220050,3130,3130,3130,3130,0
|
|
20250123,195400,11514220050,3130,3130,3130,3130,0
|
|
20250123,195300,11514220050,3130,3130,3130,3130,0
|
|
20250123,195200,11514220050,3130,3130,3130,3130,0
|
|
20250123,195100,11514220050,3130,3130,3130,3130,0
|
|
20250123,195000,11514220050,3130,3130,3130,3130,0
|
|
20250123,194900,11514220050,3130,3130,3130,3130,0
|
|
20250123,194800,11514220050,3130,3130,3130,3130,0
|
|
20250123,194700,11514220050,3130,3130,3130,3130,0
|
|
20250123,194600,11514220050,3130,3130,3130,3130,0
|
|
20250123,194500,11514220050,3130,3130,3130,3130,0
|
|
20250123,194400,11514220050,3130,3130,3130,3130,0
|
|
20250123,194300,11514220050,3130,3130,3130,3130,0
|
|
20250123,194200,11514220050,3130,3130,3130,3130,0
|
|
20250123,194100,11514220050,3130,3130,3130,3130,0
|
|
20250123,194000,11514220050,3130,3130,3130,3130,0
|
|
20250123,193900,11514220050,3130,3130,3130,3130,0
|
|
20250123,193800,11514220050,3130,3130,3130,3130,0
|
|
20250123,193700,11514220050,3130,3130,3130,3130,0
|
|
20250123,193600,11514220050,3130,3130,3130,3130,0
|
|
20250123,193500,11514220050,3130,3130,3130,3130,0
|
|
20250123,193400,11514220050,3130,3130,3130,3130,0
|
|
20250123,193300,11514220050,3130,3130,3130,3130,0
|
|
20250123,193200,11514220050,3130,3130,3130,3130,0
|
|
20250123,193100,11514220050,3130,3130,3130,3130,0
|
|
20250123,193000,11514220050,3130,3130,3130,3130,0
|
|
20250123,192900,11514220050,3130,3130,3130,3130,0
|
|
20250123,192800,11514220050,3130,3130,3130,3130,0
|
|
20250123,192700,11514220050,3130,3130,3130,3130,0
|
|
20250123,192600,11514220050,3130,3130,3130,3130,33454
|
|
20250123,192500,11514220050,3130,3130,3130,3130,0
|
|
20250123,192400,11514220050,3130,3130,3130,3130,0
|
|
20250123,192300,11514220050,3130,3130,3130,3130,0
|
|
20250123,192200,11514220050,3130,3130,3130,3130,0
|
|
20250123,192100,11514220050,3130,3130,3130,3130,0
|
|
20250123,192000,11514220050,3130,3130,3130,3130,0
|
|
20250123,191900,11514220050,3130,3130,3130,3130,0
|
|
20250123,191800,11514220050,3130,3130,3130,3130,0
|
|
20250123,191700,11514220050,3130,3130,3130,3130,0
|
|
20250123,191600,11514220050,3130,3130,3130,3130,0
|
|
20250123,191500,11514220050,3130,3130,3130,3130,0
|
|
20250123,191400,11514220050,3130,3130,3130,3130,0
|
|
20250123,191300,11514220050,3130,3130,3130,3130,0
|
|
20250123,191200,11514220050,3130,3130,3130,3130,0
|
|
20250123,191100,11514220050,3130,3130,3130,3130,0
|
|
20250123,191000,11514220050,3130,3130,3130,3130,0
|
|
20250123,190900,11514220050,3130,3130,3130,3130,0
|
|
20250123,190800,11514220050,3130,3130,3130,3130,0
|
|
20250123,190700,11514220050,3130,3130,3130,3130,0
|
|
20250123,190600,11514220050,3130,3130,3130,3130,0
|
|
20250123,190500,11514220050,3130,3130,3130,3130,0
|
|
20250123,190400,11514220050,3130,3130,3130,3130,0
|
|
20250123,190300,11514220050,3130,3130,3130,3130,0
|
|
20250123,190200,11514220050,3130,3130,3130,3130,0
|
|
20250123,190100,11514220050,3130,3130,3130,3130,0
|
|
20250123,190000,11514220050,3130,3130,3130,3130,0
|
|
20250123,185900,11514220050,3130,3130,3130,3130,0
|
|
20250123,185800,11514220050,3130,3130,3130,3130,0
|
|
20250123,185700,11514220050,3130,3130,3130,3130,0
|
|
20250123,185600,11514220050,3130,3130,3130,3130,33454
|
|
20250123,185500,11514220050,3130,3130,3130,3130,0
|
|
20250123,185400,11514220050,3130,3130,3130,3130,0
|
|
20250123,185300,11514220050,3130,3130,3130,3130,0
|
|
20250123,185200,11514220050,3130,3130,3130,3130,0
|
|
20250123,185100,11514220050,3130,3130,3130,3130,0
|
|
20250123,185000,11514220050,3130,3130,3130,3130,0
|
|
20250123,184900,11514220050,3130,3130,3130,3130,0
|
|
20250123,184800,11514220050,3130,3130,3130,3130,0
|
|
20250123,184700,11514220050,3130,3130,3130,3130,0
|
|
20250123,184600,11514220050,3130,3130,3130,3130,0
|
|
20250123,184500,11514220050,3130,3130,3130,3130,0
|
|
20250123,184400,11514220050,3130,3130,3130,3130,0
|
|
20250123,184300,11514220050,3130,3130,3130,3130,0
|
|
20250123,184200,11514220050,3130,3130,3130,3130,0
|
|
20250123,184100,11514220050,3130,3130,3130,3130,0
|
|
20250123,184000,11514220050,3130,3130,3130,3130,0
|
|
20250123,183900,11514220050,3130,3130,3130,3130,0
|
|
20250123,183800,11514220050,3130,3130,3130,3130,0
|
|
20250123,183700,11514220050,3130,3130,3130,3130,0
|
|
20250123,183600,11514220050,3130,3130,3130,3130,0
|
|
20250123,183500,11514220050,3130,3130,3130,3130,0
|
|
20250123,183400,11514220050,3130,3130,3130,3130,0
|
|
20250123,183300,11514220050,3130,3130,3130,3130,0
|
|
20250123,183200,11514220050,3130,3130,3130,3130,0
|
|
20250123,183100,11514220050,3130,3130,3130,3130,0
|
|
20250123,183000,11514220050,3130,3130,3130,3130,0
|
|
20250123,182900,11514220050,3130,3130,3130,3130,0
|
|
20250123,182800,11514220050,3130,3130,3130,3130,0
|
|
20250123,182700,11514220050,3130,3130,3130,3130,0
|
|
20250123,182600,11514220050,3130,3130,3130,3130,33454
|
|
20250123,182500,11514220050,3130,3130,3130,3130,0
|
|
20250123,182400,11514220050,3130,3130,3130,3130,0
|
|
20250123,182300,11514220050,3130,3130,3130,3130,0
|
|
20250123,182200,11514220050,3130,3130,3130,3130,0
|
|
20250123,182100,11514220050,3130,3130,3130,3130,0
|
|
20250123,182000,11514220050,3130,3130,3130,3130,0
|
|
20250123,181900,11514220050,3130,3130,3130,3130,0
|
|
20250123,181800,11514220050,3130,3130,3130,3130,0
|
|
20250123,181700,11514220050,3130,3130,3130,3130,0
|
|
20250123,181600,11514220050,3130,3130,3130,3130,0
|
|
20250123,181500,11514220050,3130,3130,3130,3130,0
|
|
20250123,181400,11514220050,3130,3130,3130,3130,0
|
|
20250123,181300,11514220050,3130,3130,3130,3130,0
|
|
20250123,181200,11514220050,3130,3130,3130,3130,0
|
|
20250123,181100,11514220050,3130,3130,3130,3130,0
|
|
20250123,181000,11514220050,3130,3130,3130,3130,0
|
|
20250123,180900,11514220050,3130,3130,3130,3130,0
|
|
20250123,180800,11514220050,3130,3130,3130,3130,0
|
|
20250123,180700,11514220050,3130,3130,3130,3130,0
|
|
20250123,180600,11514220050,3130,3130,3130,3130,0
|
|
20250123,180500,11514220050,3130,3130,3130,3130,0
|
|
20250123,180400,11514220050,3130,3130,3130,3130,0
|
|
20250123,180300,11514220050,3130,3130,3130,3130,0
|
|
20250123,180200,11514220050,3130,3130,3130,3130,0
|
|
20250123,180100,11514220050,3130,3130,3130,3130,0
|
|
20250123,180000,11514220050,3130,3130,3130,3130,0
|
|
20250123,175900,11514220050,3130,3130,3130,3130,0
|
|
20250123,175800,11514220050,3130,3130,3130,3130,0
|
|
20250123,175700,11514220050,3130,3130,3130,3130,0
|
|
20250123,175600,11514220050,3130,3130,3130,3130,33454
|
|
20250123,175500,11514220050,3130,3130,3130,3130,0
|
|
20250123,175400,11514220050,3130,3130,3130,3130,0
|
|
20250123,175300,11514220050,3130,3130,3130,3130,0
|
|
20250123,175200,11514220050,3130,3130,3130,3130,0
|
|
20250123,175100,11514220050,3130,3130,3130,3130,0
|
|
20250123,175000,11514220050,3130,3130,3130,3130,0
|
|
20250123,174900,11514220050,3130,3130,3130,3130,0
|
|
20250123,174800,11514220050,3130,3130,3130,3130,0
|
|
20250123,174700,11514220050,3130,3130,3130,3130,0
|
|
20250123,174600,11514220050,3130,3130,3130,3130,0
|
|
20250123,174500,11514220050,3130,3130,3130,3130,0
|
|
20250123,174400,11514220050,3130,3130,3130,3130,0
|
|
20250123,174300,11514220050,3130,3130,3130,3130,0
|
|
20250123,174200,11514220050,3130,3130,3130,3130,0
|
|
20250123,174100,11514220050,3130,3130,3130,3130,0
|
|
20250123,174000,11514220050,3130,3130,3130,3130,0
|
|
20250123,173900,11514220050,3130,3130,3130,3130,0
|
|
20250123,173800,11514220050,3130,3130,3130,3130,0
|
|
20250123,173700,11514220050,3130,3130,3130,3130,0
|
|
20250123,173600,11514220050,3130,3130,3130,3130,0
|
|
20250123,173500,11514220050,3130,3130,3130,3130,0
|
|
20250123,173400,11514220050,3130,3130,3130,3130,0
|
|
20250123,173300,11514220050,3130,3130,3130,3130,0
|
|
20250123,173200,11514220050,3130,3130,3130,3130,0
|
|
20250123,173100,11514220050,3130,3130,3130,3130,0
|
|
20250123,173000,11514220050,3130,3130,3130,3130,0
|
|
20250123,172900,11514220050,3130,3130,3130,3130,0
|
|
20250123,172800,11514220050,3130,3130,3130,3130,0
|
|
20250123,172700,11514220050,3130,3130,3130,3130,0
|
|
20250123,172600,11514220050,3130,3130,3130,3130,33454
|
|
20250123,172500,11514220050,3130,3130,3130,3130,0
|
|
20250123,172400,11514220050,3130,3130,3130,3130,0
|
|
20250123,172300,11514220050,3130,3130,3130,3130,0
|
|
20250123,172200,11514220050,3130,3130,3130,3130,0
|
|
20250123,172100,11514220050,3130,3130,3130,3130,0
|
|
20250123,172000,11514220050,3130,3130,3130,3130,0
|
|
20250123,171900,11514220050,3130,3130,3130,3130,0
|
|
20250123,171800,11514220050,3130,3130,3130,3130,0
|
|
20250123,171700,11514220050,3130,3130,3130,3130,0
|
|
20250123,171600,11514220050,3130,3130,3130,3130,0
|
|
20250123,171500,11514220050,3130,3130,3130,3130,0
|
|
20250123,171400,11514220050,3130,3130,3130,3130,0
|
|
20250123,171300,11514220050,3130,3130,3130,3130,0
|
|
20250123,171200,11514220050,3130,3130,3130,3130,0
|
|
20250123,171100,11514220050,3130,3130,3130,3130,0
|
|
20250123,171000,11514220050,3130,3130,3130,3130,0
|
|
20250123,170900,11514220050,3130,3130,3130,3130,0
|
|
20250123,170800,11514220050,3130,3130,3130,3130,0
|
|
20250123,170700,11514220050,3130,3130,3130,3130,0
|
|
20250123,170600,11514220050,3130,3130,3130,3130,0
|
|
20250123,170500,11514220050,3130,3130,3130,3130,0
|
|
20250123,170400,11514220050,3130,3130,3130,3130,0
|
|
20250123,170300,11514220050,3130,3130,3130,3130,0
|
|
20250123,170200,11514220050,3130,3130,3130,3130,0
|
|
20250123,170100,11514220050,3130,3130,3130,3130,0
|
|
20250123,170000,11514220050,3130,3130,3130,3130,0
|
|
20250123,165900,11514220050,3130,3130,3130,3130,0
|
|
20250123,165800,11514220050,3130,3130,3130,3130,0
|
|
20250123,165700,11514220050,3130,3130,3130,3130,0
|
|
20250123,165600,11514220050,3130,3130,3130,3130,33454
|
|
20250123,165500,11514220050,3130,3130,3130,3130,0
|
|
20250123,165400,11514220050,3130,3130,3130,3130,0
|
|
20250123,165300,11514220050,3130,3130,3130,3130,0
|
|
20250123,165200,11514220050,3130,3130,3130,3130,0
|
|
20250123,165100,11514220050,3130,3130,3130,3130,0
|
|
20250123,165000,11514220050,3130,3130,3130,3130,0
|
|
20250123,164900,11514220050,3130,3130,3130,3130,0
|
|
20250123,164800,11514220050,3130,3130,3130,3130,0
|
|
20250123,164700,11514220050,3130,3130,3130,3130,0
|
|
20250123,164600,11514220050,3130,3130,3130,3130,0
|
|
20250123,164500,11514220050,3130,3130,3130,3130,0
|
|
20250123,164400,11514220050,3130,3130,3130,3130,0
|
|
20250123,164300,11514220050,3130,3130,3130,3130,0
|
|
20250123,164200,11514220050,3130,3130,3130,3130,0
|
|
20250123,164100,11514220050,3130,3130,3130,3130,0
|
|
20250123,164000,11514220050,3130,3130,3130,3130,0
|
|
20250123,163900,11514220050,3130,3130,3130,3130,0
|
|
20250123,163800,11514220050,3130,3130,3130,3130,0
|
|
20250123,163700,11514220050,3130,3130,3130,3130,0
|
|
20250123,163600,11514220050,3130,3130,3130,3130,0
|
|
20250123,163500,11514220050,3130,3130,3130,3130,0
|
|
20250123,163400,11514220050,3130,3130,3130,3130,0
|
|
20250123,163300,11514220050,3130,3130,3130,3130,0
|
|
20250123,163200,11514220050,3130,3130,3130,3130,0
|
|
20250123,163100,11514220050,3130,3130,3130,3130,0
|
|
20250123,163000,11514220050,3130,3130,3130,3130,0
|
|
20250123,162900,11514220050,3130,3130,3130,3130,0
|
|
20250123,162800,11514220050,3130,3130,3130,3130,0
|
|
20250123,162700,11514220050,3130,3130,3130,3130,0
|
|
20250123,162600,11514220050,3130,3130,3130,3130,33454
|
|
20250123,162500,11514220050,3130,3130,3130,3130,0
|
|
20250123,162400,11514220050,3130,3130,3130,3130,0
|
|
20250123,162300,11514220050,3130,3130,3130,3130,0
|
|
20250123,162200,11514220050,3130,3130,3130,3130,0
|
|
20250123,162100,11514220050,3130,3130,3130,3130,0
|
|
20250123,162000,11514220050,3130,3130,3130,3130,0
|
|
20250123,161900,11514220050,3130,3130,3130,3130,0
|
|
20250123,161800,11514220050,3130,3130,3130,3130,0
|
|
20250123,161700,11514220050,3130,3130,3130,3130,0
|
|
20250123,161600,11514220050,3130,3130,3130,3130,0
|
|
20250123,161500,11514220050,3130,3130,3130,3130,0
|
|
20250123,161400,11514220050,3130,3130,3130,3130,0
|
|
20250123,161300,11514220050,3130,3130,3130,3130,0
|
|
20250123,161200,11514220050,3130,3130,3130,3130,0
|
|
20250123,161100,11514220050,3130,3130,3130,3130,0
|
|
20250123,161000,11514220050,3130,3130,3130,3130,0
|
|
20250123,160900,11514220050,3130,3130,3130,3130,0
|
|
20250123,160800,11514220050,3130,3130,3130,3130,0
|
|
20250123,160700,11514220050,3130,3130,3130,3130,0
|
|
20250123,160600,11514220050,3130,3130,3130,3130,0
|
|
20250123,160500,11514220050,3130,3130,3130,3130,0
|
|
20250123,160400,11514220050,3130,3130,3130,3130,0
|
|
20250123,160300,11514220050,3130,3130,3130,3130,0
|
|
20250123,160200,11514220050,3130,3130,3130,3130,0
|
|
20250123,160100,11514220050,3130,3130,3130,3130,0
|
|
20250123,160000,11514220050,3130,3130,3130,3130,0
|
|
20250123,155900,11514220050,3130,3130,3130,3130,0
|
|
20250123,155800,11514220050,3130,3130,3130,3130,0
|
|
20250123,155700,11514220050,3130,3130,3130,3130,0
|
|
20250123,155600,11514220050,3130,3130,3130,3130,33454
|
|
20250123,155500,11514220050,3130,3130,3130,3130,0
|
|
20250123,155400,11514220050,3130,3130,3130,3130,0
|
|
20250123,155300,11514220050,3130,3130,3130,3130,0
|
|
20250123,155200,11514220050,3130,3130,3130,3130,0
|
|
20250123,155100,11514220050,3130,3130,3130,3130,0
|
|
20250123,155000,11514220050,3130,3130,3130,3130,0
|
|
20250123,154900,11514220050,3130,3130,3130,3130,0
|
|
20250123,154800,11514220050,3130,3130,3130,3130,0
|
|
20250123,154700,11514220050,3130,3130,3130,3130,0
|
|
20250123,154600,11514220050,3130,3130,3130,3130,0
|
|
20250123,154500,11514220050,3130,3130,3130,3130,0
|
|
20250123,154400,11514220050,3130,3130,3130,3130,0
|
|
20250123,154300,11514220050,3130,3130,3130,3130,0
|
|
20250123,154200,11514220050,3130,3130,3130,3130,0
|
|
20250123,154100,11514220050,3130,3130,3130,3130,0
|
|
20250123,154000,11514220050,3130,3130,3130,3130,0
|
|
20250123,153900,11514220050,3130,3130,3130,3130,0
|
|
20250123,153800,11514220050,3130,3130,3130,3130,0
|
|
20250123,153700,11514220050,3130,3130,3130,3130,0
|
|
20250123,153600,11514220050,3130,3130,3130,3130,0
|
|
20250123,153500,11514220050,3130,3130,3130,3130,0
|
|
20250123,153400,11514220050,3130,3130,3130,3130,0
|
|
20250123,153300,11514220050,3130,3130,3130,3130,0
|
|
20250123,153200,11514220050,3130,3130,3130,3130,0
|
|
20250123,153100,11514220050,3130,3130,3130,3130,0
|
|
20250123,153000,11514220050,3130,3130,3130,3130,33454
|
|
20250123,152900,11409509030,3125,3125,3125,3125,0
|
|
20250123,152800,11409509030,3125,3125,3125,3125,0
|
|
20250123,152700,11409509030,3125,3125,3125,3125,0
|
|
20250123,152600,11409509030,3125,3125,3125,3125,0
|
|
20250123,152500,11409509030,3125,3125,3125,3125,0
|
|
20250123,152400,11409509030,3125,3125,3125,3125,0
|
|
20250123,152300,11409509030,3125,3125,3125,3125,0
|
|
20250123,152200,11409509030,3125,3125,3125,3125,0
|
|
20250123,152100,11409509030,3125,3125,3125,3125,0
|
|
20250123,152000,11409509030,3125,3125,3125,3125,0
|
|
20250123,151900,11409509030,3125,3115,3125,3115,20539
|
|
20250123,151800,11345382720,3120,3120,3125,3115,21112
|
|
20250123,151700,11279519735,3120,3125,3125,3120,9693
|
|
20250123,151600,11249252045,3125,3125,3130,3120,15169
|
|
20250123,151500,11201876390,3125,3125,3130,3120,4671
|
|
20250123,151400,11187284270,3120,3125,3130,3120,6268
|
|
20250123,151300,11167700975,3130,3125,3130,3120,11324
|
|
20250123,151200,11132330180,3130,3130,3135,3125,11200
|
|
20250123,151100,11097291180,3130,3135,3135,3130,6527
|
|
20250123,151000,11076858520,3130,3135,3135,3125,8308
|
|
20250123,150900,11050854465,3135,3130,3135,3130,6523
|
|
20250123,150800,11030421780,3130,3135,3135,3130,3676
|
|
20250123,150700,11018904890,3135,3130,3135,3125,12466
|
|
20250123,150600,10979918885,3130,3135,3135,3125,1881
|
|
20250123,150500,10974033345,3135,3135,3140,3125,43248
|
|
20250123,150400,10838552455,3140,3145,3145,3140,6519
|
|
20250123,150300,10818082130,3140,3140,3145,3140,888
|
|
20250123,150200,10815292310,3140,3145,3145,3140,3107
|
|
20250123,150100,10805530690,3140,3145,3145,3140,4467
|
|
20250123,150000,10791487140,3140,3125,3145,3125,37137
|
|
20250123,145900,10675288280,3125,3125,3130,3125,10680
|
|
20250123,145800,10641913265,3125,3130,3130,3120,17063
|
|
20250123,145700,10588586840,3130,3130,3130,3125,825
|
|
20250123,145600,10586006025,3130,3125,3130,3125,5032
|
|
20250123,145500,10570280650,3125,3135,3135,3125,16238
|
|
20250123,145400,10519498545,3130,3135,3135,3130,792
|
|
20250123,145300,10517019085,3135,3135,3135,3130,1948
|
|
20250123,145200,10510913395,3140,3130,3140,3130,2054
|
|
20250123,145100,10504476745,3130,3130,3135,3125,2195
|
|
20250123,145000,10497606640,3130,3125,3130,3120,4107
|
|
20250123,144900,10484775005,3125,3135,3135,3120,41263
|
|
20250123,144800,10355819130,3135,3130,3140,3130,10028
|
|
20250123,144700,10324389150,3135,3135,3135,3130,17929
|
|
20250123,144600,10268263310,3135,3130,3135,3130,755
|
|
20250123,144500,10265897585,3135,3135,3135,3130,3070
|
|
20250123,144400,10256273750,3135,3140,3140,3135,8090
|
|
20250123,144300,10230911510,3140,3135,3145,3135,4477
|
|
20250123,144200,10216854345,3140,3140,3140,3135,1241
|
|
20250123,144100,10212962515,3140,3140,3140,3130,12480
|
|
20250123,144000,10173842365,3140,3145,3145,3135,17083
|
|
20250123,143900,10120244680,3140,3145,3145,3140,5829
|
|
20250123,143800,10101941520,3145,3140,3145,3140,3297
|
|
20250123,143700,10091588005,3145,3140,3145,3140,25596
|
|
20250123,143600,10011216480,3140,3155,3155,3140,14267
|
|
20250123,143500,9966332695,3150,3155,3155,3150,877
|
|
20250123,143400,9963570110,3155,3150,3155,3150,332
|
|
20250123,143300,9962523355,3150,3150,3150,3150,1297
|
|
20250123,143200,9958437805,3150,3155,3155,3150,614
|
|
20250123,143100,9956501235,3155,3155,3155,3150,10765
|
|
20250123,143000,9922567070,3155,3150,3155,3145,10616
|
|
20250123,142900,9889136825,3145,3145,3150,3145,2065
|
|
20250123,142800,9882641755,3145,3145,3155,3140,10094
|
|
20250123,142700,9850881415,3145,3145,3145,3140,5606
|
|
20250123,142600,9833260160,3150,3150,3150,3150,220
|
|
20250123,142500,9832567160,3150,3150,3155,3140,40064
|
|
20250123,142400,9706526475,3155,3155,3155,3150,1936
|
|
20250123,142300,9700424110,3150,3150,3155,3150,14676
|
|
20250123,142200,9654191380,3150,3150,3155,3150,7661
|
|
20250123,142100,9630058875,3150,3155,3155,3150,4918
|
|
20250123,142000,9614559220,3155,3155,3155,3150,6496
|
|
20250123,141900,9594093640,3155,3150,3155,3150,2499
|
|
20250123,141800,9586220560,3150,3155,3155,3150,700
|
|
20250123,141700,9584015455,3155,3150,3155,3150,22772
|
|
20250123,141600,9512283420,3155,3155,3155,3150,63
|
|
20250123,141500,9512084815,3155,3155,3155,3150,1200
|
|
20250123,141400,9508303815,3155,3155,3155,3155,979
|
|
20250123,141300,9505215070,3155,3155,3160,3155,6709
|
|
20250123,141200,9484047950,3155,3155,3160,3155,2958
|
|
20250123,141100,9474712230,3160,3160,3160,3155,1719
|
|
20250123,141000,9469283435,3160,3155,3160,3155,744
|
|
20250123,140900,9466936065,3155,3155,3155,3155,1307
|
|
20250123,140800,9462812480,3155,3155,3160,3155,628
|
|
20250123,140700,9460831040,3155,3155,3155,3150,1368
|
|
20250123,140600,9456519430,3155,3150,3155,3150,2513
|
|
20250123,140500,9448600940,3150,3155,3155,3150,5327
|
|
20250123,140400,9431801855,3155,3150,3155,3150,12980
|
|
20250123,140300,9390912365,3155,3155,3155,3150,3135
|
|
20250123,140200,9381028465,3155,3150,3155,3150,2763
|
|
20250123,140100,9372323665,3155,3155,3160,3150,3663
|
|
20250123,140000,9360775650,3155,3155,3155,3150,4183
|
|
20250123,135900,9347585685,3150,3150,3155,3150,482
|
|
20250123,135800,9346065975,3155,3150,3155,3150,1782
|
|
20250123,135700,9340450685,3150,3160,3160,3150,5819
|
|
20250123,135600,9322110210,3160,3165,3165,3160,862
|
|
20250123,135500,9319385425,3165,3165,3170,3165,770
|
|
20250123,135400,9316948265,3165,3165,3170,3165,5537
|
|
20250123,135300,9299421660,3165,3165,3165,3160,536
|
|
20250123,135200,9297725470,3160,3160,3165,3155,2796
|
|
20250123,135100,9288898710,3155,3155,3155,3155,2581
|
|
20250123,135000,9280755655,3155,3165,3170,3155,6262
|
|
20250123,134900,9260983190,3170,3160,3170,3160,1954
|
|
20250123,134800,9254794855,3160,3165,3165,3160,5190
|
|
20250123,134700,9238387225,3165,3160,3170,3160,3692
|
|
20250123,134600,9226692775,3165,3170,3170,3155,235
|
|
20250123,134500,9225949280,3155,3150,3155,3150,1639
|
|
20250123,134400,9220784280,3155,3150,3155,3150,179
|
|
20250123,134300,9220220330,3150,3155,3160,3150,5966
|
|
20250123,134200,9201410910,3160,3160,3160,3160,460
|
|
20250123,134100,9199957310,3160,3155,3160,3150,3635
|
|
20250123,134000,9188499935,3155,3155,3155,3150,11318
|
|
20250123,133900,9152843410,3155,3155,3155,3155,5782
|
|
20250123,133800,9134601200,3155,3150,3155,3150,1910
|
|
20250123,133700,9128580455,3150,3160,3160,3150,48856
|
|
20250123,133600,8974619145,3160,3160,3160,3155,11481
|
|
20250123,133500,8938368605,3155,3165,3165,3155,16904
|
|
20250123,133400,8884945525,3165,3170,3170,3165,7307
|
|
20250123,133300,8861818465,3170,3170,3170,3170,1966
|
|
20250123,133200,8855586245,3170,3165,3170,3165,3539
|
|
20250123,133100,8844383125,3165,3175,3175,3165,9918
|
|
20250123,133000,8812928535,3175,3180,3180,3175,1092
|
|
20250123,132900,8809459325,3185,3180,3185,3175,769
|
|
20250123,132800,8807017180,3180,3180,3185,3175,1475
|
|
20250123,132700,8802328625,3185,3180,3185,3175,1060
|
|
20250123,132600,8798960320,3180,3180,3180,3175,1734
|
|
20250123,132500,8793451210,3175,3185,3185,3175,1590
|
|
20250123,132400,8788395085,3185,3180,3185,3175,2477
|
|
20250123,132300,8780523200,3180,3180,3180,3175,1579
|
|
20250123,132200,8775502065,3180,3180,3180,3175,1221
|
|
20250123,132100,8771621820,3180,3175,3180,3175,317
|
|
20250123,132000,8770614315,3175,3170,3175,3170,1282
|
|
20250123,131900,8766544610,3170,3170,3170,3165,954
|
|
20250123,131800,8763520690,3165,3175,3175,3160,23367
|
|
20250123,131700,8689557030,3175,3170,3180,3170,746
|
|
20250123,131600,8687189000,3170,3175,3180,3170,2452
|
|
20250123,131500,8679414300,3175,3180,3185,3170,786
|
|
20250123,131400,8676920795,3180,3180,3185,3170,1203
|
|
20250123,131300,8673104900,3180,3180,3185,3175,4073
|
|
20250123,131200,8660162755,3180,3175,3185,3175,2551
|
|
20250123,131100,8652058220,3170,3170,3170,3170,172
|
|
20250123,131000,8651512980,3170,3175,3175,3170,6962
|
|
20250123,130900,8629443430,3175,3180,3180,3170,12358
|
|
20250123,130800,8590236695,3185,3185,3185,3185,669
|
|
20250123,130700,8588105930,3190,3190,3190,3185,680
|
|
20250123,130600,8585938940,3185,3185,3190,3185,2894
|
|
20250123,130500,8576721050,3185,3190,3190,3185,227
|
|
20250123,130400,8575997755,3190,3190,3190,3180,4334
|
|
20250123,130300,8562212715,3185,3190,3190,3185,3052
|
|
20250123,130200,8552489270,3190,3190,3190,3180,10420
|
|
20250123,130100,8519306960,3190,3190,3190,3185,2005
|
|
20250123,130000,8512911180,3190,3190,3190,3190,597
|
|
20250123,125900,8511006750,3190,3195,3195,3190,1659
|
|
20250123,125800,8505714455,3190,3190,3195,3190,3095
|
|
20250123,125700,8495841400,3195,3195,3195,3195,932
|
|
20250123,125600,8492863660,3200,3195,3200,3195,762
|
|
20250123,125500,8490429045,3195,3195,3195,3190,1239
|
|
20250123,125400,8486474605,3195,3195,3195,3190,230
|
|
20250123,125300,8485740255,3190,3190,3195,3190,2292
|
|
20250123,125200,8478425025,3190,3190,3190,3185,5815
|
|
20250123,125100,8459893010,3185,3195,3195,3185,1716
|
|
20250123,125000,8454422510,3190,3195,3195,3190,2861
|
|
20250123,124900,8445292295,3195,3195,3195,3185,3636
|
|
20250123,124800,8433707650,3195,3200,3200,3185,1785
|
|
20250123,124700,8428012205,3200,3205,3210,3185,23646
|
|
20250123,124600,8352466785,3210,3195,3210,3190,3670
|
|
20250123,124500,8340727165,3195,3200,3200,3190,1569
|
|
20250123,124400,8335714460,3195,3200,3205,3195,8057
|
|
20250123,124300,8309936310,3200,3205,3210,3200,1903
|
|
20250123,124200,8303837380,3210,3215,3215,3210,6999
|
|
20250123,124100,8281367275,3215,3215,3215,3210,5933
|
|
20250123,124000,8262312425,3215,3220,3220,3215,1059
|
|
20250123,123900,8258903255,3215,3215,3215,3210,8290
|
|
20250123,123800,8232250955,3210,3215,3215,3210,320
|
|
20250123,123700,8231222180,3210,3210,3215,3210,574
|
|
20250123,123600,8229379500,3215,3215,3215,3215,2
|
|
20250123,123500,8229373070,3210,3210,3210,3210,2171
|
|
20250123,123400,8222404160,3210,3215,3215,3210,18365
|
|
20250123,123300,8163445455,3215,3215,3220,3210,1633
|
|
20250123,123200,8158195275,3215,3210,3215,3210,5728
|
|
20250123,123100,8139792530,3210,3210,3210,3205,1934
|
|
20250123,123000,8133589655,3210,3210,3215,3210,7657
|
|
20250123,122900,8109008185,3210,3210,3215,3210,32
|
|
20250123,122800,8108905415,3215,3210,3215,3210,652
|
|
20250123,122700,8106809580,3215,3210,3225,3210,20382
|
|
20250123,122600,8041119040,3210,3210,3210,3210,8966
|
|
20250123,122500,8012338180,3210,3220,3225,3210,7490
|
|
20250123,122400,7988260125,3225,3210,3225,3205,12017
|
|
20250123,122300,7949637080,3215,3230,3245,3205,16984
|
|
20250123,122200,7894934200,3225,3170,3265,3170,66504
|
|
20250123,122100,7680058130,3170,3185,3185,3170,2020
|
|
20250123,122000,7673653230,3190,3170,3195,3145,92150
|
|
20250123,121900,7381666910,3170,3165,3175,3160,15455
|
|
20250123,121800,7332737750,3160,3165,3165,3160,3752
|
|
20250123,121700,7320869755,3165,3155,3165,3150,18369
|
|
20250123,121600,7262931295,3155,3160,3160,3150,25658
|
|
20250123,121500,7181968375,3160,3165,3165,3155,16958
|
|
20250123,121400,7128384320,3165,3165,3165,3155,10832
|
|
20250123,121300,7094170865,3165,3165,3165,3155,19163
|
|
20250123,121200,7033617735,3165,3165,3165,3160,5817
|
|
20250123,121100,7015227050,3160,3165,3165,3155,39057
|
|
20250123,121000,6891859780,3165,3175,3175,3150,39897
|
|
20250123,120900,6765824310,3175,3170,3175,3170,11460
|
|
20250123,120800,6729488560,3175,3195,3195,3170,29005
|
|
20250123,120700,6637292705,3190,3210,3210,3190,106737
|
|
20250123,120600,6295361040,3215,3215,3220,3210,3347
|
|
20250123,120500,6284600505,3215,3215,3225,3215,2591
|
|
20250123,120400,6276270380,3215,3215,3220,3215,11800
|
|
20250123,120300,6238324875,3220,3220,3220,3215,20182
|
|
20250123,120200,6173428835,3220,3225,3225,3215,10905
|
|
20250123,120100,6138311385,3225,3225,3225,3220,10338
|
|
20250123,120000,6105022050,3225,3225,3225,3220,1231
|
|
20250123,115900,6101052200,3230,3225,3230,3225,462
|
|
20250123,115800,6099561930,3225,3225,3225,3220,7106
|
|
20250123,115700,6076660365,3225,3225,3230,3225,8165
|
|
20250123,115600,6050327880,3230,3240,3240,3225,2288
|
|
20250123,115500,6042947620,3235,3230,3235,3225,9133
|
|
20250123,115400,6013403435,3225,3225,3225,3225,1950
|
|
20250123,115300,6007114685,3225,3230,3230,3225,5009
|
|
20250123,115200,5990941660,3230,3235,3235,3220,995
|
|
20250123,115100,5987723425,3235,3235,3235,3220,28685
|
|
20250123,115000,5895102675,3230,3235,3235,3230,2081
|
|
20250123,114900,5888371040,3235,3235,3235,3230,5623
|
|
20250123,114800,5870180810,3240,3235,3240,3235,9034
|
|
20250123,114700,5840955815,3240,3235,3240,3235,407
|
|
20250123,114600,5839638515,3235,3230,3235,3230,10218
|
|
20250123,114500,5806595690,3230,3235,3235,3230,1746
|
|
20250123,114400,5800956090,3235,3235,3235,3230,561
|
|
20250123,114300,5799141305,3235,3230,3235,3230,344
|
|
20250123,114200,5798030145,3230,3235,3235,3230,1113
|
|
20250123,114100,5794434550,3235,3235,3235,3230,1596
|
|
20250123,114000,5789277540,3235,3235,3235,3230,8217
|
|
20250123,113900,5762731755,3235,3235,3235,3230,864
|
|
20250123,113800,5759936725,3230,3230,3230,3225,12026
|
|
20250123,113700,5721094345,3230,3230,3230,3225,178
|
|
20250123,113600,5720520135,3230,3225,3230,3225,1537
|
|
20250123,113500,5715560625,3225,3230,3230,3225,3825
|
|
20250123,113400,5703224000,3225,3225,3225,3225,139
|
|
20250123,113300,5702775725,3230,3230,3230,3225,971
|
|
20250123,113200,5699641240,3230,3230,3230,3230,2192
|
|
20250123,113100,5692561080,3230,3225,3230,3225,816
|
|
20250123,113000,5689926575,3230,3225,3230,3225,133
|
|
20250123,112900,5689497150,3225,3225,3225,3225,223
|
|
20250123,112800,5688777975,3225,3225,3230,3225,1459
|
|
20250123,112700,5684072195,3225,3230,3230,3225,534
|
|
20250123,112600,5682349945,3230,3225,3230,3225,615
|
|
20250123,112500,5680366220,3225,3230,3230,3225,5694
|
|
20250123,112400,5662003005,3230,3225,3230,3225,256
|
|
20250123,112300,5661176150,3230,3230,3230,3230,17
|
|
20250123,112200,5661121240,3230,3230,3230,3220,2560
|
|
20250123,112100,5652856800,3230,3230,3230,3220,2843
|
|
20250123,112000,5643694965,3230,3230,3230,3220,1396
|
|
20250123,111900,5639199300,3220,3225,3230,3220,2859
|
|
20250123,111800,5629993175,3220,3220,3230,3220,2228
|
|
20250123,111700,5622818485,3230,3225,3230,3220,1958
|
|
20250123,111600,5616508665,3230,3225,3230,3225,1736
|
|
20250123,111500,5610909375,3225,3225,3225,3220,1236
|
|
20250123,111400,5606924910,3225,3225,3225,3220,3167
|
|
20250123,111300,5596716755,3225,3225,3225,3220,484
|
|
20250123,111200,5595156030,3220,3225,3225,3220,1135
|
|
20250123,111100,5591499335,3225,3225,3230,3225,715
|
|
20250123,111000,5589192900,3225,3230,3230,3225,2386
|
|
20250123,110900,5581497345,3230,3220,3230,3220,2984
|
|
20250123,110800,5571886290,3220,3225,3225,3220,335
|
|
20250123,110700,5570805920,3225,3225,3225,3220,22538
|
|
20250123,110600,5498233295,3225,3225,3225,3220,1690
|
|
20250123,110500,5492783145,3225,3225,3230,3225,10490
|
|
20250123,110400,5458952645,3225,3225,3230,3225,4979
|
|
20250123,110300,5442890650,3225,3230,3230,3225,1191
|
|
20250123,110200,5439045220,3230,3225,3230,3220,3293
|
|
20250123,110100,5428425870,3225,3225,3230,3220,4603
|
|
20250123,110000,5413568995,3225,3230,3230,3225,1293
|
|
20250123,105900,5409398860,3230,3225,3230,3220,1029
|
|
20250123,105800,5406080910,3225,3230,3230,3225,7573
|
|
20250123,105700,5381657980,3225,3225,3230,3225,1922
|
|
20250123,105600,5375459420,3225,3230,3230,3225,146
|
|
20250123,105500,5374988385,3230,3225,3230,3225,1729
|
|
20250123,105400,5369403915,3230,3225,3230,3225,312
|
|
20250123,105300,5368396225,3230,3230,3230,3225,596
|
|
20250123,105200,5366473955,3225,3230,3230,3225,1590
|
|
20250123,105100,5361340890,3225,3225,3230,3225,782
|
|
20250123,105000,5358818845,3225,3235,3235,3225,1836
|
|
20250123,104900,5352891055,3230,3230,3235,3225,6594
|
|
20250123,104800,5331585760,3230,3235,3235,3230,206
|
|
20250123,104700,5330919505,3235,3230,3235,3230,754
|
|
20250123,104600,5328483595,3235,3230,3235,3230,1608
|
|
20250123,104500,5323289705,3235,3235,3235,3235,50
|
|
20250123,104400,5323127955,3235,3235,3235,3230,349
|
|
20250123,104300,5322000670,3230,3230,3235,3230,3618
|
|
20250123,104200,5310314275,3235,3235,3235,3230,2245
|
|
20250123,104100,5303059730,3235,3235,3235,3230,1256
|
|
20250123,104000,5298997400,3235,3240,3240,3235,4575
|
|
20250123,103900,5284186935,3235,3235,3235,3235,2897
|
|
20250123,103800,5274815140,3230,3225,3235,3225,1258
|
|
20250123,103700,5270752165,3225,3220,3225,3220,3190
|
|
20250123,103600,5260465880,3220,3225,3230,3220,7444
|
|
20250123,103500,5236495105,3225,3225,3230,3220,3185
|
|
20250123,103400,5226228425,3220,3225,3230,3220,13634
|
|
20250123,103300,5182308190,3225,3225,3230,3220,7925
|
|
20250123,103200,5156776995,3225,3225,3230,3220,22652
|
|
20250123,103100,5083724855,3225,3225,3230,3225,11310
|
|
20250123,103000,5047242555,3230,3230,3230,3225,1728
|
|
20250123,102900,5041667455,3230,3230,3230,3225,2571
|
|
20250123,102800,5033366270,3230,3225,3235,3225,25925
|
|
20250123,102700,4949754550,3235,3230,3240,3225,41376
|
|
20250123,102600,4816269050,3230,3230,3230,3230,2570
|
|
20250123,102500,4807967950,3240,3245,3245,3230,1180
|
|
20250123,102400,4804144295,3245,3240,3245,3225,7228
|
|
20250123,102300,4780794815,3240,3240,3240,3230,5084
|
|
20250123,102200,4764362655,3230,3230,3240,3230,5738
|
|
20250123,102100,4745828625,3230,3235,3240,3230,2317
|
|
20250123,102000,4738337855,3235,3235,3235,3230,1214
|
|
20250123,101900,4734410570,3235,3235,3235,3230,830
|
|
20250123,101800,4731726445,3235,3230,3235,3230,2817
|
|
20250123,101700,4722626980,3230,3230,3235,3225,4809
|
|
20250123,101600,4707098885,3230,3230,3235,3225,22164
|
|
20250123,101500,4635509315,3230,3235,3235,3230,664
|
|
20250123,101400,4633364545,3235,3235,3235,3230,1270
|
|
20250123,101300,4629259325,3235,3230,3235,3230,3189
|
|
20250123,101200,4618958630,3235,3240,3240,3235,10192
|
|
20250123,101100,4585987505,3240,3235,3240,3235,1097
|
|
20250123,101000,4582437440,3240,3235,3240,3235,3638
|
|
20250123,100900,4570666505,3240,3240,3240,3240,804
|
|
20250123,100800,4568061545,3240,3245,3245,3240,3553
|
|
20250123,100700,4556548535,3240,3245,3245,3240,1517
|
|
20250123,100600,4551633400,3240,3245,3245,3240,882
|
|
20250123,100500,4548775660,3245,3235,3245,3235,9480
|
|
20250123,100400,4518063925,3235,3230,3235,3230,3629
|
|
20250123,100300,4506334125,3235,3230,3235,3230,2785
|
|
20250123,100200,4497335325,3235,3235,3240,3235,6464
|
|
20250123,100100,4476424265,3235,3240,3240,3235,8497
|
|
20250123,100000,4448906265,3240,3245,3245,3240,4130
|
|
20250123,095900,4435522885,3245,3245,3245,3240,3945
|
|
20250123,095800,4422729365,3245,3240,3245,3240,4601
|
|
20250123,095700,4407808605,3240,3240,3245,3240,4994
|
|
20250123,095600,4391628000,3240,3245,3245,3240,776
|
|
20250123,095500,4389113755,3240,3235,3245,3235,6721
|
|
20250123,095400,4367357745,3235,3240,3240,3235,5620
|
|
20250123,095300,4349159490,3240,3235,3240,3235,1317
|
|
20250123,095200,4344898960,3235,3240,3240,3235,12433
|
|
20250123,095100,4304678040,3235,3235,3240,3230,2632
|
|
20250123,095000,4296160365,3235,3235,3240,3230,9783
|
|
20250123,094900,4264513660,3235,3235,3240,3235,16241
|
|
20250123,094800,4211954975,3235,3240,3240,3235,11659
|
|
20250123,094700,4174226965,3240,3240,3245,3230,23940
|
|
20250123,094600,4096710810,3240,3245,3245,3240,7270
|
|
20250123,094500,4073127195,3250,3245,3250,3245,910
|
|
20250123,094400,4070171130,3245,3265,3265,3245,9456
|
|
20250123,094300,4039422580,3265,3270,3270,3260,16671
|
|
20250123,094200,3985018740,3270,3265,3270,3265,7011
|
|
20250123,094100,3962124295,3265,3265,3265,3260,11569
|
|
20250123,094000,3924378545,3260,3260,3265,3255,9884
|
|
20250123,093900,3892151420,3255,3255,3255,3250,2486
|
|
20250123,093800,3884059530,3255,3245,3255,3245,8752
|
|
20250123,093700,3855613940,3250,3245,3250,3240,3436
|
|
20250123,093600,3844460680,3250,3240,3250,3235,16119
|
|
20250123,093500,3792140560,3240,3240,3250,3235,11473
|
|
20250123,093400,3754966030,3240,3250,3255,3240,7211
|
|
20250123,093300,3731548000,3255,3250,3255,3245,7094
|
|
20250123,093200,3708482455,3250,3245,3250,3240,7382
|
|
20250123,093100,3684539430,3245,3240,3245,3235,8834
|
|
20250123,093000,3655889300,3245,3235,3245,3230,7574
|
|
20250123,092900,3631365015,3235,3235,3235,3230,7599
|
|
20250123,092800,3606791740,3235,3235,3235,3230,8296
|
|
20250123,092700,3579979235,3235,3225,3235,3220,11401
|
|
20250123,092600,3543194210,3230,3225,3230,3220,3392
|
|
20250123,092500,3532253445,3230,3225,3230,3220,17323
|
|
20250123,092400,3476366780,3230,3225,3235,3220,15006
|
|
20250123,092300,3427975980,3225,3230,3230,3220,13361
|
|
20250123,092200,3384902940,3230,3230,3235,3225,22767
|
|
20250123,092100,3311410240,3230,3225,3230,3220,7690
|
|
20250123,092000,3286602395,3220,3230,3230,3220,21984
|
|
20250123,091900,3215684355,3230,3220,3230,3215,62368
|
|
20250123,091800,3014807175,3220,3230,3240,3220,44519
|
|
20250123,091700,2871182755,3235,3250,3255,3230,53770
|
|
20250123,091600,2696784360,3255,3255,3260,3250,27805
|
|
20250123,091500,2606323790,3255,3265,3265,3250,33419
|
|
20250123,091400,2497511795,3265,3265,3280,3260,15701
|
|
20250123,091300,2446248130,3280,3270,3295,3265,75758
|
|
20250123,091200,2197786750,3270,3275,3275,3270,4741
|
|
20250123,091100,2182280270,3275,3275,3275,3270,13824
|
|
20250123,091000,2137025410,3275,3265,3280,3265,10238
|
|
20250123,090900,2103490775,3280,3265,3285,3255,44011
|
|
20250123,090800,1959738330,3270,3270,3280,3270,23499
|
|
20250123,090700,1882864935,3270,3280,3285,3270,37039
|
|
20250123,090600,1761557340,3285,3280,3285,3280,22454
|
|
20250123,090500,1687845430,3285,3290,3290,3275,32543
|
|
20250123,090400,1581038975,3280,3280,3295,3280,34714
|
|
20250123,090300,1466841830,3280,3280,3295,3270,31614
|
|
20250123,090200,1362935875,3285,3305,3305,3275,79042
|
|
20250123,090100,1102796065,3300,3300,3320,3295,98811
|
|
20250123,090000,776043255,3300,3305,3310,3295,234883
|