747 lines
38 KiB
CSV
747 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,212400,50357853960,9020,9020,9020,9020,63439
|
|
20250113,212300,50357853960,9020,9020,9020,9020,0
|
|
20250113,212200,50357853960,9020,9020,9020,9020,0
|
|
20250113,212100,50357853960,9020,9020,9020,9020,0
|
|
20250113,212000,50357853960,9020,9020,9020,9020,0
|
|
20250113,211900,50357853960,9020,9020,9020,9020,0
|
|
20250113,211800,50357853960,9020,9020,9020,9020,0
|
|
20250113,211700,50357853960,9020,9020,9020,9020,0
|
|
20250113,211600,50357853960,9020,9020,9020,9020,0
|
|
20250113,211500,50357853960,9020,9020,9020,9020,0
|
|
20250113,211400,50357853960,9020,9020,9020,9020,0
|
|
20250113,211300,50357853960,9020,9020,9020,9020,0
|
|
20250113,211200,50357853960,9020,9020,9020,9020,0
|
|
20250113,211100,50357853960,9020,9020,9020,9020,0
|
|
20250113,211000,50357853960,9020,9020,9020,9020,0
|
|
20250113,210900,50357853960,9020,9020,9020,9020,0
|
|
20250113,210800,50357853960,9020,9020,9020,9020,0
|
|
20250113,210700,50357853960,9020,9020,9020,9020,0
|
|
20250113,210600,50357853960,9020,9020,9020,9020,0
|
|
20250113,210500,50357853960,9020,9020,9020,9020,0
|
|
20250113,210400,50357853960,9020,9020,9020,9020,0
|
|
20250113,210300,50357853960,9020,9020,9020,9020,0
|
|
20250113,210200,50357853960,9020,9020,9020,9020,0
|
|
20250113,210100,50357853960,9020,9020,9020,9020,0
|
|
20250113,210000,50357853960,9020,9020,9020,9020,0
|
|
20250113,205900,50357853960,9020,9020,9020,9020,0
|
|
20250113,205800,50357853960,9020,9020,9020,9020,0
|
|
20250113,205700,50357853960,9020,9020,9020,9020,0
|
|
20250113,205600,50357853960,9020,9020,9020,9020,0
|
|
20250113,205500,50357853960,9020,9020,9020,9020,0
|
|
20250113,205400,50357853960,9020,9020,9020,9020,63439
|
|
20250113,205300,50357853960,9020,9020,9020,9020,0
|
|
20250113,205200,50357853960,9020,9020,9020,9020,0
|
|
20250113,205100,50357853960,9020,9020,9020,9020,0
|
|
20250113,205000,50357853960,9020,9020,9020,9020,0
|
|
20250113,204900,50357853960,9020,9020,9020,9020,0
|
|
20250113,204800,50357853960,9020,9020,9020,9020,0
|
|
20250113,204700,50357853960,9020,9020,9020,9020,0
|
|
20250113,204600,50357853960,9020,9020,9020,9020,0
|
|
20250113,204500,50357853960,9020,9020,9020,9020,0
|
|
20250113,204400,50357853960,9020,9020,9020,9020,0
|
|
20250113,204300,50357853960,9020,9020,9020,9020,0
|
|
20250113,204200,50357853960,9020,9020,9020,9020,0
|
|
20250113,204100,50357853960,9020,9020,9020,9020,0
|
|
20250113,204000,50357853960,9020,9020,9020,9020,0
|
|
20250113,203900,50357853960,9020,9020,9020,9020,0
|
|
20250113,203800,50357853960,9020,9020,9020,9020,0
|
|
20250113,203700,50357853960,9020,9020,9020,9020,0
|
|
20250113,203600,50357853960,9020,9020,9020,9020,0
|
|
20250113,203500,50357853960,9020,9020,9020,9020,0
|
|
20250113,203400,50357853960,9020,9020,9020,9020,0
|
|
20250113,203300,50357853960,9020,9020,9020,9020,0
|
|
20250113,203200,50357853960,9020,9020,9020,9020,0
|
|
20250113,203100,50357853960,9020,9020,9020,9020,0
|
|
20250113,203000,50357853960,9020,9020,9020,9020,0
|
|
20250113,202900,50357853960,9020,9020,9020,9020,0
|
|
20250113,202800,50357853960,9020,9020,9020,9020,0
|
|
20250113,202700,50357853960,9020,9020,9020,9020,0
|
|
20250113,202600,50357853960,9020,9020,9020,9020,0
|
|
20250113,202500,50357853960,9020,9020,9020,9020,0
|
|
20250113,202400,50357853960,9020,9020,9020,9020,63439
|
|
20250113,202300,50357853960,9020,9020,9020,9020,0
|
|
20250113,202200,50357853960,9020,9020,9020,9020,0
|
|
20250113,202100,50357853960,9020,9020,9020,9020,0
|
|
20250113,202000,50357853960,9020,9020,9020,9020,0
|
|
20250113,201900,50357853960,9020,9020,9020,9020,0
|
|
20250113,201800,50357853960,9020,9020,9020,9020,0
|
|
20250113,201700,50357853960,9020,9020,9020,9020,0
|
|
20250113,201600,50357853960,9020,9020,9020,9020,0
|
|
20250113,201500,50357853960,9020,9020,9020,9020,0
|
|
20250113,201400,50357853960,9020,9020,9020,9020,0
|
|
20250113,201300,50357853960,9020,9020,9020,9020,0
|
|
20250113,201200,50357853960,9020,9020,9020,9020,0
|
|
20250113,201100,50357853960,9020,9020,9020,9020,0
|
|
20250113,201000,50357853960,9020,9020,9020,9020,0
|
|
20250113,200900,50357853960,9020,9020,9020,9020,0
|
|
20250113,200800,50357853960,9020,9020,9020,9020,0
|
|
20250113,200700,50357853960,9020,9020,9020,9020,0
|
|
20250113,200600,50357853960,9020,9020,9020,9020,0
|
|
20250113,200500,50357853960,9020,9020,9020,9020,0
|
|
20250113,200400,50357853960,9020,9020,9020,9020,0
|
|
20250113,200300,50357853960,9020,9020,9020,9020,0
|
|
20250113,200200,50357853960,9020,9020,9020,9020,0
|
|
20250113,200100,50357853960,9020,9020,9020,9020,0
|
|
20250113,200000,50357853960,9020,9020,9020,9020,0
|
|
20250113,195900,50357853960,9020,9020,9020,9020,0
|
|
20250113,195800,50357853960,9020,9020,9020,9020,0
|
|
20250113,195700,50357853960,9020,9020,9020,9020,0
|
|
20250113,195600,50357853960,9020,9020,9020,9020,0
|
|
20250113,195500,50357853960,9020,9020,9020,9020,0
|
|
20250113,195400,50357853960,9020,9020,9020,9020,63439
|
|
20250113,195300,50357853960,9020,9020,9020,9020,0
|
|
20250113,195200,50357853960,9020,9020,9020,9020,0
|
|
20250113,195100,50357853960,9020,9020,9020,9020,0
|
|
20250113,195000,50357853960,9020,9020,9020,9020,0
|
|
20250113,194900,50357853960,9020,9020,9020,9020,0
|
|
20250113,194800,50357853960,9020,9020,9020,9020,0
|
|
20250113,194700,50357853960,9020,9020,9020,9020,0
|
|
20250113,194600,50357853960,9020,9020,9020,9020,0
|
|
20250113,194500,50357853960,9020,9020,9020,9020,0
|
|
20250113,194400,50357853960,9020,9020,9020,9020,0
|
|
20250113,194300,50357853960,9020,9020,9020,9020,0
|
|
20250113,194200,50357853960,9020,9020,9020,9020,0
|
|
20250113,194100,50357853960,9020,9020,9020,9020,0
|
|
20250113,194000,50357853960,9020,9020,9020,9020,0
|
|
20250113,193900,50357853960,9020,9020,9020,9020,0
|
|
20250113,193800,50357853960,9020,9020,9020,9020,0
|
|
20250113,193700,50357853960,9020,9020,9020,9020,0
|
|
20250113,193600,50357853960,9020,9020,9020,9020,0
|
|
20250113,193500,50357853960,9020,9020,9020,9020,0
|
|
20250113,193400,50357853960,9020,9020,9020,9020,0
|
|
20250113,193300,50357853960,9020,9020,9020,9020,0
|
|
20250113,193200,50357853960,9020,9020,9020,9020,0
|
|
20250113,193100,50357853960,9020,9020,9020,9020,0
|
|
20250113,193000,50357853960,9020,9020,9020,9020,0
|
|
20250113,192900,50357853960,9020,9020,9020,9020,0
|
|
20250113,192800,50357853960,9020,9020,9020,9020,0
|
|
20250113,192700,50357853960,9020,9020,9020,9020,0
|
|
20250113,192600,50357853960,9020,9020,9020,9020,0
|
|
20250113,192500,50357853960,9020,9020,9020,9020,0
|
|
20250113,192400,50357853960,9020,9020,9020,9020,63439
|
|
20250113,192300,50357853960,9020,9020,9020,9020,0
|
|
20250113,192200,50357853960,9020,9020,9020,9020,0
|
|
20250113,192100,50357853960,9020,9020,9020,9020,0
|
|
20250113,192000,50357853960,9020,9020,9020,9020,0
|
|
20250113,191900,50357853960,9020,9020,9020,9020,0
|
|
20250113,191800,50357853960,9020,9020,9020,9020,0
|
|
20250113,191700,50357853960,9020,9020,9020,9020,0
|
|
20250113,191600,50357853960,9020,9020,9020,9020,0
|
|
20250113,191500,50357853960,9020,9020,9020,9020,0
|
|
20250113,191400,50357853960,9020,9020,9020,9020,0
|
|
20250113,191300,50357853960,9020,9020,9020,9020,0
|
|
20250113,191200,50357853960,9020,9020,9020,9020,0
|
|
20250113,191100,50357853960,9020,9020,9020,9020,0
|
|
20250113,191000,50357853960,9020,9020,9020,9020,0
|
|
20250113,190900,50357853960,9020,9020,9020,9020,0
|
|
20250113,190800,50357853960,9020,9020,9020,9020,0
|
|
20250113,190700,50357853960,9020,9020,9020,9020,0
|
|
20250113,190600,50357853960,9020,9020,9020,9020,0
|
|
20250113,190500,50357853960,9020,9020,9020,9020,0
|
|
20250113,190400,50357853960,9020,9020,9020,9020,0
|
|
20250113,190300,50357853960,9020,9020,9020,9020,0
|
|
20250113,190200,50357853960,9020,9020,9020,9020,0
|
|
20250113,190100,50357853960,9020,9020,9020,9020,0
|
|
20250113,190000,50357853960,9020,9020,9020,9020,0
|
|
20250113,185900,50357853960,9020,9020,9020,9020,0
|
|
20250113,185800,50357853960,9020,9020,9020,9020,0
|
|
20250113,185700,50357853960,9020,9020,9020,9020,0
|
|
20250113,185600,50357853960,9020,9020,9020,9020,0
|
|
20250113,185500,50357853960,9020,9020,9020,9020,0
|
|
20250113,185400,50357853960,9020,9020,9020,9020,63439
|
|
20250113,185300,50357853960,9020,9020,9020,9020,0
|
|
20250113,185200,50357853960,9020,9020,9020,9020,0
|
|
20250113,185100,50357853960,9020,9020,9020,9020,0
|
|
20250113,185000,50357853960,9020,9020,9020,9020,0
|
|
20250113,184900,50357853960,9020,9020,9020,9020,0
|
|
20250113,184800,50357853960,9020,9020,9020,9020,0
|
|
20250113,184700,50357853960,9020,9020,9020,9020,0
|
|
20250113,184600,50357853960,9020,9020,9020,9020,0
|
|
20250113,184500,50357853960,9020,9020,9020,9020,0
|
|
20250113,184400,50357853960,9020,9020,9020,9020,0
|
|
20250113,184300,50357853960,9020,9020,9020,9020,0
|
|
20250113,184200,50357853960,9020,9020,9020,9020,0
|
|
20250113,184100,50357853960,9020,9020,9020,9020,0
|
|
20250113,184000,50357853960,9020,9020,9020,9020,0
|
|
20250113,183900,50357853960,9020,9020,9020,9020,0
|
|
20250113,183800,50357853960,9020,9020,9020,9020,0
|
|
20250113,183700,50357853960,9020,9020,9020,9020,0
|
|
20250113,183600,50357853960,9020,9020,9020,9020,0
|
|
20250113,183500,50357853960,9020,9020,9020,9020,0
|
|
20250113,183400,50357853960,9020,9020,9020,9020,0
|
|
20250113,183300,50357853960,9020,9020,9020,9020,0
|
|
20250113,183200,50357853960,9020,9020,9020,9020,0
|
|
20250113,183100,50357853960,9020,9020,9020,9020,0
|
|
20250113,183000,50357853960,9020,9020,9020,9020,0
|
|
20250113,182900,50357853960,9020,9020,9020,9020,0
|
|
20250113,182800,50357853960,9020,9020,9020,9020,0
|
|
20250113,182700,50357853960,9020,9020,9020,9020,0
|
|
20250113,182600,50357853960,9020,9020,9020,9020,0
|
|
20250113,182500,50357853960,9020,9020,9020,9020,0
|
|
20250113,182400,50357853960,9020,9020,9020,9020,63439
|
|
20250113,182300,50357853960,9020,9020,9020,9020,0
|
|
20250113,182200,50357853960,9020,9020,9020,9020,0
|
|
20250113,182100,50357853960,9020,9020,9020,9020,0
|
|
20250113,182000,50357853960,9020,9020,9020,9020,0
|
|
20250113,181900,50357853960,9020,9020,9020,9020,0
|
|
20250113,181800,50357853960,9020,9020,9020,9020,0
|
|
20250113,181700,50357853960,9020,9020,9020,9020,0
|
|
20250113,181600,50357853960,9020,9020,9020,9020,0
|
|
20250113,181500,50357853960,9020,9020,9020,9020,0
|
|
20250113,181400,50357853960,9020,9020,9020,9020,0
|
|
20250113,181300,50357853960,9020,9020,9020,9020,0
|
|
20250113,181200,50357853960,9020,9020,9020,9020,0
|
|
20250113,181100,50357853960,9020,9020,9020,9020,0
|
|
20250113,181000,50357853960,9020,9020,9020,9020,0
|
|
20250113,180900,50357853960,9020,9020,9020,9020,0
|
|
20250113,180800,50357853960,9020,9020,9020,9020,0
|
|
20250113,180700,50357853960,9020,9020,9020,9020,0
|
|
20250113,180600,50357853960,9020,9020,9020,9020,0
|
|
20250113,180500,50357853960,9020,9020,9020,9020,0
|
|
20250113,180400,50357853960,9020,9020,9020,9020,0
|
|
20250113,180300,50357853960,9020,9020,9020,9020,0
|
|
20250113,180200,50357853960,9020,9020,9020,9020,0
|
|
20250113,180100,50357853960,9020,9020,9020,9020,0
|
|
20250113,180000,50357853960,9020,9020,9020,9020,0
|
|
20250113,175900,50357853960,9020,9020,9020,9020,0
|
|
20250113,175800,50357853960,9020,9020,9020,9020,0
|
|
20250113,175700,50357853960,9020,9020,9020,9020,0
|
|
20250113,175600,50357853960,9020,9020,9020,9020,0
|
|
20250113,175500,50357853960,9020,9020,9020,9020,0
|
|
20250113,175400,50357853960,9020,9020,9020,9020,63439
|
|
20250113,175300,50357853960,9020,9020,9020,9020,0
|
|
20250113,175200,50357853960,9020,9020,9020,9020,0
|
|
20250113,175100,50357853960,9020,9020,9020,9020,0
|
|
20250113,175000,50357853960,9020,9020,9020,9020,0
|
|
20250113,174900,50357853960,9020,9020,9020,9020,0
|
|
20250113,174800,50357853960,9020,9020,9020,9020,0
|
|
20250113,174700,50357853960,9020,9020,9020,9020,0
|
|
20250113,174600,50357853960,9020,9020,9020,9020,0
|
|
20250113,174500,50357853960,9020,9020,9020,9020,0
|
|
20250113,174400,50357853960,9020,9020,9020,9020,0
|
|
20250113,174300,50357853960,9020,9020,9020,9020,0
|
|
20250113,174200,50357853960,9020,9020,9020,9020,0
|
|
20250113,174100,50357853960,9020,9020,9020,9020,0
|
|
20250113,174000,50357853960,9020,9020,9020,9020,0
|
|
20250113,173900,50357853960,9020,9020,9020,9020,0
|
|
20250113,173800,50357853960,9020,9020,9020,9020,0
|
|
20250113,173700,50357853960,9020,9020,9020,9020,0
|
|
20250113,173600,50357853960,9020,9020,9020,9020,0
|
|
20250113,173500,50357853960,9020,9020,9020,9020,0
|
|
20250113,173400,50357853960,9020,9020,9020,9020,0
|
|
20250113,173300,50357853960,9020,9020,9020,9020,0
|
|
20250113,173200,50357853960,9020,9020,9020,9020,0
|
|
20250113,173100,50357853960,9020,9020,9020,9020,0
|
|
20250113,173000,50357853960,9020,9020,9020,9020,0
|
|
20250113,172900,50357853960,9020,9020,9020,9020,0
|
|
20250113,172800,50357853960,9020,9020,9020,9020,0
|
|
20250113,172700,50357853960,9020,9020,9020,9020,0
|
|
20250113,172600,50357853960,9020,9020,9020,9020,0
|
|
20250113,172500,50357853960,9020,9020,9020,9020,0
|
|
20250113,172400,50357853960,9020,9020,9020,9020,63439
|
|
20250113,172300,50357853960,9020,9020,9020,9020,0
|
|
20250113,172200,50357853960,9020,9020,9020,9020,0
|
|
20250113,172100,50357853960,9020,9020,9020,9020,0
|
|
20250113,172000,50357853960,9020,9020,9020,9020,0
|
|
20250113,171900,50357853960,9020,9020,9020,9020,0
|
|
20250113,171800,50357853960,9020,9020,9020,9020,0
|
|
20250113,171700,50357853960,9020,9020,9020,9020,0
|
|
20250113,171600,50357853960,9020,9020,9020,9020,0
|
|
20250113,171500,50357853960,9020,9020,9020,9020,0
|
|
20250113,171400,50357853960,9020,9020,9020,9020,0
|
|
20250113,171300,50357853960,9020,9020,9020,9020,0
|
|
20250113,171200,50357853960,9020,9020,9020,9020,0
|
|
20250113,171100,50357853960,9020,9020,9020,9020,0
|
|
20250113,171000,50357853960,9020,9020,9020,9020,0
|
|
20250113,170900,50357853960,9020,9020,9020,9020,0
|
|
20250113,170800,50357853960,9020,9020,9020,9020,0
|
|
20250113,170700,50357853960,9020,9020,9020,9020,0
|
|
20250113,170600,50357853960,9020,9020,9020,9020,0
|
|
20250113,170500,50357853960,9020,9020,9020,9020,0
|
|
20250113,170400,50357853960,9020,9020,9020,9020,0
|
|
20250113,170300,50357853960,9020,9020,9020,9020,0
|
|
20250113,170200,50357853960,9020,9020,9020,9020,0
|
|
20250113,170100,50357853960,9020,9020,9020,9020,0
|
|
20250113,170000,50357853960,9020,9020,9020,9020,0
|
|
20250113,165900,50357853960,9020,9020,9020,9020,0
|
|
20250113,165800,50357853960,9020,9020,9020,9020,0
|
|
20250113,165700,50357853960,9020,9020,9020,9020,0
|
|
20250113,165600,50357853960,9020,9020,9020,9020,0
|
|
20250113,165500,50357853960,9020,9020,9020,9020,0
|
|
20250113,165400,50357853960,9020,9020,9020,9020,63439
|
|
20250113,165300,50357853960,9020,9020,9020,9020,0
|
|
20250113,165200,50357853960,9020,9020,9020,9020,0
|
|
20250113,165100,50357853960,9020,9020,9020,9020,0
|
|
20250113,165000,50357853960,9020,9020,9020,9020,0
|
|
20250113,164900,50357853960,9020,9020,9020,9020,0
|
|
20250113,164800,50357853960,9020,9020,9020,9020,0
|
|
20250113,164700,50357853960,9020,9020,9020,9020,0
|
|
20250113,164600,50357853960,9020,9020,9020,9020,0
|
|
20250113,164500,50357853960,9020,9020,9020,9020,0
|
|
20250113,164400,50357853960,9020,9020,9020,9020,0
|
|
20250113,164300,50357853960,9020,9020,9020,9020,0
|
|
20250113,164200,50357853960,9020,9020,9020,9020,0
|
|
20250113,164100,50357853960,9020,9020,9020,9020,0
|
|
20250113,164000,50357853960,9020,9020,9020,9020,0
|
|
20250113,163900,50357853960,9020,9020,9020,9020,0
|
|
20250113,163800,50357853960,9020,9020,9020,9020,0
|
|
20250113,163700,50357853960,9020,9020,9020,9020,0
|
|
20250113,163600,50357853960,9020,9020,9020,9020,0
|
|
20250113,163500,50357853960,9020,9020,9020,9020,0
|
|
20250113,163400,50357853960,9020,9020,9020,9020,0
|
|
20250113,163300,50357853960,9020,9020,9020,9020,0
|
|
20250113,163200,50357853960,9020,9020,9020,9020,0
|
|
20250113,163100,50357853960,9020,9020,9020,9020,0
|
|
20250113,163000,50357853960,9020,9020,9020,9020,0
|
|
20250113,162900,50357853960,9020,9020,9020,9020,0
|
|
20250113,162800,50357853960,9020,9020,9020,9020,0
|
|
20250113,162700,50357853960,9020,9020,9020,9020,0
|
|
20250113,162600,50357853960,9020,9020,9020,9020,0
|
|
20250113,162500,50357853960,9020,9020,9020,9020,0
|
|
20250113,162400,50357853960,9020,9020,9020,9020,63439
|
|
20250113,162300,50357853960,9020,9020,9020,9020,0
|
|
20250113,162200,50357853960,9020,9020,9020,9020,0
|
|
20250113,162100,50357853960,9020,9020,9020,9020,0
|
|
20250113,162000,50357853960,9020,9020,9020,9020,0
|
|
20250113,161900,50357853960,9020,9020,9020,9020,0
|
|
20250113,161800,50357853960,9020,9020,9020,9020,0
|
|
20250113,161700,50357853960,9020,9020,9020,9020,0
|
|
20250113,161600,50357853960,9020,9020,9020,9020,0
|
|
20250113,161500,50357853960,9020,9020,9020,9020,0
|
|
20250113,161400,50357853960,9020,9020,9020,9020,0
|
|
20250113,161300,50357853960,9020,9020,9020,9020,0
|
|
20250113,161200,50357853960,9020,9020,9020,9020,0
|
|
20250113,161100,50357853960,9020,9020,9020,9020,0
|
|
20250113,161000,50357853960,9020,9020,9020,9020,0
|
|
20250113,160900,50357853960,9020,9020,9020,9020,0
|
|
20250113,160800,50357853960,9020,9020,9020,9020,0
|
|
20250113,160700,50357853960,9020,9020,9020,9020,0
|
|
20250113,160600,50357853960,9020,9020,9020,9020,0
|
|
20250113,160500,50357853960,9020,9020,9020,9020,0
|
|
20250113,160400,50357853960,9020,9020,9020,9020,0
|
|
20250113,160300,50357853960,9020,9020,9020,9020,0
|
|
20250113,160200,50357853960,9020,9020,9020,9020,0
|
|
20250113,160100,50357853960,9020,9020,9020,9020,0
|
|
20250113,160000,50357853960,9020,9020,9020,9020,0
|
|
20250113,155900,50357853960,9020,9020,9020,9020,0
|
|
20250113,155800,50357853960,9020,9020,9020,9020,0
|
|
20250113,155700,50357853960,9020,9020,9020,9020,0
|
|
20250113,155600,50357853960,9020,9020,9020,9020,0
|
|
20250113,155500,50357853960,9020,9020,9020,9020,0
|
|
20250113,155400,50357853960,9020,9020,9020,9020,63439
|
|
20250113,155300,50357853960,9020,9020,9020,9020,0
|
|
20250113,155200,50357853960,9020,9020,9020,9020,0
|
|
20250113,155100,50357853960,9020,9020,9020,9020,0
|
|
20250113,155000,50357853960,9020,9020,9020,9020,0
|
|
20250113,154900,50357853960,9020,9020,9020,9020,0
|
|
20250113,154800,50357853960,9020,9020,9020,9020,0
|
|
20250113,154700,50357853960,9020,9020,9020,9020,0
|
|
20250113,154600,50357853960,9020,9020,9020,9020,0
|
|
20250113,154500,50357853960,9020,9020,9020,9020,0
|
|
20250113,154400,50357853960,9020,9020,9020,9020,0
|
|
20250113,154300,50357853960,9020,9020,9020,9020,0
|
|
20250113,154200,50357853960,9020,9020,9020,9020,0
|
|
20250113,154100,50357853960,9020,9020,9020,9020,0
|
|
20250113,154000,50357853960,9020,9020,9020,9020,0
|
|
20250113,153900,50357853960,9020,9020,9020,9020,0
|
|
20250113,153800,50357853960,9020,9020,9020,9020,0
|
|
20250113,153700,50357853960,9020,9020,9020,9020,0
|
|
20250113,153600,50357853960,9020,9020,9020,9020,0
|
|
20250113,153500,50357853960,9020,9020,9020,9020,0
|
|
20250113,153400,50357853960,9020,9020,9020,9020,0
|
|
20250113,153300,50357853960,9020,9020,9020,9020,0
|
|
20250113,153200,50357853960,9020,9020,9020,9020,0
|
|
20250113,153100,50357853960,9020,9020,9020,9020,0
|
|
20250113,153000,50357853960,9020,9020,9020,9020,63439
|
|
20250113,152900,49785634180,9020,9020,9020,9020,0
|
|
20250113,152800,49785634180,9020,9020,9020,9020,0
|
|
20250113,152700,49785634180,9020,9020,9020,9020,0
|
|
20250113,152600,49785634180,9020,9020,9020,9020,0
|
|
20250113,152500,49785634180,9020,9020,9020,9020,0
|
|
20250113,152400,49785634180,9020,9020,9020,9020,0
|
|
20250113,152300,49785634180,9020,9020,9020,9020,0
|
|
20250113,152200,49785634180,9020,9020,9020,9020,0
|
|
20250113,152100,49785634180,9020,9020,9020,9020,0
|
|
20250113,152000,49785634180,9020,9020,9020,9020,0
|
|
20250113,151900,49785634180,9020,9020,9030,9010,28627
|
|
20250113,151800,49527481600,9010,9000,9030,9000,19419
|
|
20250113,151700,49352469490,9010,9020,9030,9000,15576
|
|
20250113,151600,49211973000,9010,9020,9030,9000,17048
|
|
20250113,151500,49058338680,9020,9030,9030,9010,4350
|
|
20250113,151400,49019111280,9030,9030,9040,9010,17088
|
|
20250113,151300,48864804780,9030,8990,9040,8990,18735
|
|
20250113,151200,48695788280,9000,8970,9000,8970,4754
|
|
20250113,151100,48653031710,8980,8990,9000,8960,14438
|
|
20250113,151000,48523334670,9000,9030,9040,9000,20671
|
|
20250113,150900,48337036560,9040,9050,9050,9030,21352
|
|
20250113,150800,48143965120,9040,9050,9070,9040,32960
|
|
20250113,150700,47845663390,9040,9020,9050,9010,19466
|
|
20250113,150600,47669844970,9020,9010,9030,9010,12100
|
|
20250113,150500,47560763830,9010,9000,9010,9000,11241
|
|
20250113,150400,47459560040,9010,9000,9010,9000,6972
|
|
20250113,150300,47396788080,9010,9000,9010,8980,12959
|
|
20250113,150200,47280174960,9000,8980,9000,8970,17145
|
|
20250113,150100,47126073480,8980,8960,8980,8960,6526
|
|
20250113,150000,47067507000,8960,8980,8980,8960,4124
|
|
20250113,145900,47030533640,8980,8990,9000,8960,17833
|
|
20250113,145800,46870461520,9000,9000,9010,8990,14855
|
|
20250113,145700,46736694960,9010,8980,9010,8980,27137
|
|
20250113,145600,46492446890,8990,9000,9000,8980,9941
|
|
20250113,145500,46403118170,8990,8990,9000,8990,9362
|
|
20250113,145400,46318880540,8980,8990,9000,8980,3677
|
|
20250113,145300,46285824180,8990,8990,9000,8970,17242
|
|
20250113,145200,46130867570,8990,8960,8990,8960,8839
|
|
20250113,145100,46051501560,8960,8970,8970,8960,4646
|
|
20250113,145000,46009869960,8970,8970,8980,8960,4406
|
|
20250113,144900,45970334520,8980,8960,8980,8960,10024
|
|
20250113,144800,45880408540,8960,8960,8970,8930,11754
|
|
20250113,144700,45775219020,8960,8970,8980,8950,8490
|
|
20250113,144600,45699117160,8970,8990,8990,8960,8261
|
|
20250113,144500,45624997930,8980,8980,9000,8970,29321
|
|
20250113,144400,45361481480,8990,8960,8990,8960,34005
|
|
20250113,144300,45056274370,8970,8900,8970,8900,23614
|
|
20250113,144200,44845193230,8900,8880,8900,8870,3255
|
|
20250113,144100,44816276310,8880,8910,8920,8870,9061
|
|
20250113,144000,44735706870,8910,8920,8920,8910,1635
|
|
20250113,143900,44721133740,8920,8920,8920,8910,6442
|
|
20250113,143800,44663721170,8910,8920,8920,8910,4117
|
|
20250113,143700,44627018630,8930,8880,8930,8880,8494
|
|
20250113,143600,44551383930,8870,8880,8880,8870,5708
|
|
20250113,143500,44500729780,8880,8910,8910,8880,1649
|
|
20250113,143400,44486061290,8900,8890,8900,8880,5255
|
|
20250113,143300,44439324600,8890,8900,8910,8890,1547
|
|
20250113,143200,44425563690,8890,8890,8900,8890,4743
|
|
20250113,143100,44383371790,8890,8910,8910,8890,1964
|
|
20250113,143000,44365893970,8900,8890,8920,8890,1728
|
|
20250113,142900,44350515410,8900,8910,8930,8890,9368
|
|
20250113,142800,44267031800,8910,8930,8940,8900,5557
|
|
20250113,142700,44217501670,8930,8930,8940,8930,4043
|
|
20250113,142600,44181382160,8930,8930,8940,8920,5799
|
|
20250113,142500,44129602330,8920,8910,8930,8910,9198
|
|
20250113,142400,44047603170,8910,8900,8910,8890,5802
|
|
20250113,142300,43995976840,8900,8900,8900,8890,4253
|
|
20250113,142200,43958130500,8900,8900,8900,8890,3409
|
|
20250113,142100,43927797210,8900,8910,8910,8890,2566
|
|
20250113,142000,43904959750,8910,8900,8910,8890,3553
|
|
20250113,141900,43873338670,8890,8900,8900,8890,2147
|
|
20250113,141800,43854240840,8900,8880,8900,8880,3465
|
|
20250113,141700,43823427240,8890,8880,8890,8870,1744
|
|
20250113,141600,43807937320,8880,8890,8890,8880,2533
|
|
20250113,141500,43785430550,8890,8890,8900,8870,8704
|
|
20250113,141400,43708083190,8890,8870,8890,8870,7460
|
|
20250113,141300,43641852660,8870,8870,8880,8870,1752
|
|
20250113,141200,43626309620,8870,8870,8880,8860,5185
|
|
20250113,141100,43580317880,8870,8870,8880,8860,8009
|
|
20250113,141000,43509275380,8870,8850,8870,8850,2778
|
|
20250113,140900,43484669440,8840,8830,8850,8830,3393
|
|
20250113,140800,43454657820,8840,8840,8840,8830,1178
|
|
20250113,140700,43444244550,8840,8840,8840,8830,3593
|
|
20250113,140600,43412492580,8830,8830,8840,8830,1540
|
|
20250113,140500,43398885710,8830,8830,8830,8820,1712
|
|
20250113,140400,43383769990,8820,8830,8830,8820,476
|
|
20250113,140300,43379567910,8830,8820,8830,8820,2704
|
|
20250113,140200,43355708260,8820,8820,8830,8820,1540
|
|
20250113,140100,43342124400,8820,8820,8820,8820,1054
|
|
20250113,140000,43332828120,8820,8830,8830,8820,1742
|
|
20250113,135900,43317453760,8830,8820,8830,8820,1665
|
|
20250113,135800,43302755850,8820,8830,8830,8820,1439
|
|
20250113,135700,43290058620,8830,8830,8830,8830,118
|
|
20250113,135600,43289016680,8820,8820,8830,8820,899
|
|
20250113,135500,43281087390,8820,8820,8830,8820,773
|
|
20250113,135400,43274269520,8820,8810,8830,8810,1225
|
|
20250113,135300,43263467980,8810,8820,8820,8810,677
|
|
20250113,135200,43257499510,8820,8820,8820,8810,163
|
|
20250113,135100,43256061980,8810,8810,8820,8810,223
|
|
20250113,135000,43254096240,8810,8820,8820,8810,386
|
|
20250113,134900,43250694990,8810,8820,8820,8810,1664
|
|
20250113,134800,43236028130,8820,8820,8830,8820,1001
|
|
20250113,134700,43227199260,8820,8820,8820,8820,249
|
|
20250113,134600,43225003080,8820,8840,8840,8820,140
|
|
20250113,134500,43223767260,8840,8820,8840,8820,884
|
|
20250113,134400,43215963790,8820,8810,8820,8810,762
|
|
20250113,134300,43209243250,8810,8810,8810,8810,1315
|
|
20250113,134200,43197658100,8810,8800,8810,8800,2303
|
|
20250113,134100,43177377710,8800,8800,8810,8800,1108
|
|
20250113,134000,43167622310,8810,8810,8810,8800,705
|
|
20250113,133900,43161411790,8810,8800,8830,8800,181
|
|
20250113,133800,43159817190,8800,8820,8820,8800,1314
|
|
20250113,133700,43148238910,8820,8820,8820,8810,203
|
|
20250113,133600,43146449150,8810,8820,8820,8810,1884
|
|
20250113,133500,43129849930,8820,8820,8820,8810,252
|
|
20250113,133400,43127629250,8810,8810,8820,8810,591
|
|
20250113,133300,43122421790,8810,8800,8810,8800,86
|
|
20250113,133200,43121664630,8820,8820,8820,8810,2747
|
|
20250113,133100,43097447720,8820,8830,8830,8820,5773
|
|
20250113,133000,43046500620,8840,8830,8840,8830,633
|
|
20250113,132900,43040908630,8830,8830,8850,8830,2680
|
|
20250113,132800,43017223500,8830,8830,8840,8830,3895
|
|
20250113,132700,42982818770,8840,8840,8840,8830,2120
|
|
20250113,132600,42964092150,8830,8820,8840,8820,1227
|
|
20250113,132500,42953262930,8820,8820,8830,8820,1706
|
|
20250113,132400,42938215950,8820,8820,8830,8820,1101
|
|
20250113,132300,42928500320,8820,8830,8830,8820,635
|
|
20250113,132200,42922895150,8830,8830,8830,8820,1700
|
|
20250113,132100,42907885290,8830,8830,8830,8820,522
|
|
20250113,132000,42903280050,8820,8810,8820,8810,5398
|
|
20250113,131900,42855708010,8810,8810,8810,8810,650
|
|
20250113,131800,42849981510,8810,8820,8820,8810,7485
|
|
20250113,131700,42784012570,8830,8830,8830,8820,1161
|
|
20250113,131600,42773763970,8820,8830,8830,8820,1862
|
|
20250113,131500,42757331180,8820,8810,8830,8810,1735
|
|
20250113,131400,42742016480,8810,8810,8820,8810,1170
|
|
20250113,131300,42731704170,8820,8810,8820,8810,2106
|
|
20250113,131200,42713140750,8810,8820,8820,8810,2834
|
|
20250113,131100,42688171000,8820,8820,8840,8820,2872
|
|
20250113,131000,42662825760,8820,8840,8840,8820,2980
|
|
20250113,130900,42636512950,8830,8820,8840,8820,1586
|
|
20250113,130800,42622504110,8820,8800,8820,8800,4387
|
|
20250113,130700,42583868060,8800,8800,8810,8800,2369
|
|
20250113,130600,42563020610,8810,8790,8810,8790,1666
|
|
20250113,130500,42548361240,8800,8790,8800,8790,1385
|
|
20250113,130400,42536186610,8790,8810,8810,8790,2867
|
|
20250113,130300,42510972700,8800,8800,8820,8800,3315
|
|
20250113,130200,42481797820,8820,8800,8820,8790,2058
|
|
20250113,130100,42463673700,8800,8810,8810,8800,1414
|
|
20250113,130000,42451227800,8800,8800,8820,8800,3921
|
|
20250113,125900,42416710280,8810,8810,8830,8810,2132
|
|
20250113,125800,42397925290,8810,8830,8840,8810,3852
|
|
20250113,125700,42363941290,8830,8850,8850,8820,9249
|
|
20250113,125600,42282259540,8850,8840,8880,8840,20222
|
|
20250113,125500,42103204440,8840,8840,8840,8810,13866
|
|
20250113,125400,41980756160,8830,8780,8840,8780,10840
|
|
20250113,125300,41885297000,8780,8760,8790,8760,2936
|
|
20250113,125200,41859547360,8770,8770,8780,8760,2308
|
|
20250113,125100,41839304950,8760,8770,8770,8750,6234
|
|
20250113,125000,41784688880,8770,8750,8770,8750,2089
|
|
20250113,124900,41766394320,8740,8730,8750,8730,2773
|
|
20250113,124800,41742177110,8740,8740,8750,8730,2482
|
|
20250113,124700,41720501200,8740,8740,8740,8730,1172
|
|
20250113,124600,41710267200,8740,8740,8750,8740,1045
|
|
20250113,124500,41701131900,8740,8740,8750,8730,1847
|
|
20250113,124400,41684988460,8740,8740,8750,8730,3144
|
|
20250113,124300,41657518030,8740,8740,8750,8730,2056
|
|
20250113,124200,41639543690,8740,8740,8750,8740,1415
|
|
20250113,124100,41627175630,8740,8750,8750,8740,451
|
|
20250113,124000,41623230520,8750,8740,8750,8740,3455
|
|
20250113,123900,41593015860,8750,8750,8750,8750,806
|
|
20250113,123800,41585963360,8740,8750,8750,8740,1173
|
|
20250113,123700,41575705680,8750,8750,8760,8750,702
|
|
20250113,123600,41569562180,8750,8750,8760,8750,1448
|
|
20250113,123500,41556884230,8760,8750,8760,8740,1680
|
|
20250113,123400,41542183430,8750,8730,8760,8730,3962
|
|
20250113,123300,41507563020,8740,8750,8760,8740,2160
|
|
20250113,123200,41488672570,8750,8760,8770,8740,5120
|
|
20250113,123100,41443884020,8760,8750,8770,8750,7497
|
|
20250113,123000,41378229740,8740,8730,8750,8720,3991
|
|
20250113,122900,41343358630,8730,8740,8740,8730,3871
|
|
20250113,122800,41309556120,8730,8740,8740,8730,547
|
|
20250113,122700,41304777600,8730,8710,8730,8700,11411
|
|
20250113,122600,41205350510,8710,8720,8720,8710,3574
|
|
20250113,122500,41174207100,8720,8720,8720,8710,2104
|
|
20250113,122400,41155869300,8710,8710,8730,8710,6594
|
|
20250113,122300,41098374570,8710,8710,8720,8710,3955
|
|
20250113,122200,41063924110,8710,8720,8730,8710,3289
|
|
20250113,122100,41035265790,8720,8730,8730,8710,1736
|
|
20250113,122000,41020135670,8740,8730,8740,8710,1354
|
|
20250113,121900,41008313090,8710,8740,8740,8710,20981
|
|
20250113,121800,40825327960,8750,8750,8750,8730,7749
|
|
20250113,121700,40757603280,8750,8760,8760,8740,4986
|
|
20250113,121600,40713970690,8760,8750,8770,8750,5189
|
|
20250113,121500,40668516100,8760,8760,8770,8750,5738
|
|
20250113,121400,40618289810,8760,8760,8770,8760,1126
|
|
20250113,121300,40608423690,8760,8770,8770,8760,1322
|
|
20250113,121200,40596834200,8760,8760,8770,8760,1817
|
|
20250113,121100,40580915180,8760,8770,8780,8760,845
|
|
20250113,121000,40573504660,8770,8760,8770,8760,2652
|
|
20250113,120900,40550247710,8760,8760,8770,8760,402
|
|
20250113,120800,40546723570,8760,8770,8770,8760,587
|
|
20250113,120700,40541580220,8770,8760,8780,8760,3484
|
|
20250113,120600,40511027860,8770,8760,8770,8760,1675
|
|
20250113,120500,40496354370,8760,8750,8760,8740,6244
|
|
20250113,120400,40441740830,8750,8760,8760,8750,8812
|
|
20250113,120300,40364628290,8760,8760,8770,8750,3042
|
|
20250113,120200,40337984240,8760,8770,8770,8760,4841
|
|
20250113,120100,40295576770,8760,8770,8770,8760,3438
|
|
20250113,120000,40265436590,8770,8760,8770,8760,2791
|
|
20250113,115900,40240982770,8770,8780,8780,8760,3207
|
|
20250113,115800,40212855220,8780,8790,8790,8780,1744
|
|
20250113,115700,40197539540,8790,8790,8790,8780,2788
|
|
20250113,115600,40173039860,8790,8790,8800,8790,2664
|
|
20250113,115500,40149617760,8790,8790,8800,8790,2457
|
|
20250113,115400,40128020720,8790,8810,8810,8790,4297
|
|
20250113,115300,40090210360,8800,8810,8810,8800,4258
|
|
20250113,115200,40052734680,8810,8800,8810,8800,2275
|
|
20250113,115100,40032706710,8800,8830,8830,8800,3316
|
|
20250113,115000,40003467750,8830,8830,8840,8820,2765
|
|
20250113,114900,39979053770,8830,8810,8830,8800,2710
|
|
20250113,114800,39955158060,8810,8790,8810,8790,1662
|
|
20250113,114700,39940541560,8790,8790,8790,8790,1553
|
|
20250113,114600,39926890690,8790,8790,8790,8790,1270
|
|
20250113,114500,39915727390,8790,8790,8800,8770,5260
|
|
20250113,114400,39869557250,8790,8770,8800,8770,663
|
|
20250113,114300,39863732130,8780,8780,8780,8760,20699
|
|
20250113,114200,39682253420,8780,8780,8790,8770,4466
|
|
20250113,114100,39643051850,8780,8800,8800,8780,5437
|
|
20250113,114000,39595298850,8800,8780,8800,8780,3822
|
|
20250113,113900,39561703320,8790,8780,8790,8780,4331
|
|
20250113,113800,39523663280,8780,8790,8790,8780,3284
|
|
20250113,113700,39494822500,8790,8790,8800,8780,8518
|
|
20250113,113600,39419974360,8790,8820,8820,8790,9084
|
|
20250113,113500,39339982430,8820,8810,8820,8810,825
|
|
20250113,113400,39332712510,8810,8830,8830,8810,836
|
|
20250113,113300,39325336420,8810,8820,8820,8810,1602
|
|
20250113,113200,39311222040,8810,8820,8830,8810,713
|
|
20250113,113100,39304933880,8820,8820,8830,8810,3124
|
|
20250113,113000,39277382770,8830,8830,8840,8820,1799
|
|
20250113,112900,39261500080,8830,8830,8830,8820,1528
|
|
20250113,112800,39248013200,8820,8830,8830,8820,1059
|
|
20250113,112700,39238664040,8820,8820,8820,8810,1389
|
|
20250113,112600,39226424750,8820,8820,8830,8820,1764
|
|
20250113,112500,39210865090,8820,8810,8820,8800,704
|
|
20250113,112400,39204660040,8810,8800,8820,8800,473
|
|
20250113,112300,39200497510,8790,8830,8830,8790,7179
|
|
20250113,112200,39137304070,8830,8820,8830,8800,1405
|
|
20250113,112100,39124902080,8790,8800,8820,8790,6352
|
|
20250113,112000,39069006510,8790,8810,8810,8790,1898
|
|
20250113,111900,39052317160,8800,8810,8820,8790,10765
|
|
20250113,111800,38957592150,8810,8800,8810,8790,4483
|
|
20250113,111700,38918119040,8800,8790,8800,8780,6866
|
|
20250113,111600,38857802250,8780,8790,8800,8780,5729
|
|
20250113,111500,38807492030,8800,8800,8800,8790,6447
|
|
20250113,111400,38750821630,8790,8810,8810,8790,10327
|
|
20250113,111300,38659989400,8800,8800,8810,8780,15552
|
|
20250113,111200,38523229530,8800,8810,8820,8800,18991
|
|
20250113,111100,38356039540,8820,8820,8840,8800,20295
|
|
20250113,111000,38177192090,8820,8870,8870,8820,39767
|
|
20250113,110900,37825479430,8870,8900,8900,8870,10741
|
|
20250113,110800,37730121390,8900,8890,8910,8890,3445
|
|
20250113,110700,37699462920,8890,8900,8900,8890,948
|
|
20250113,110600,37691033130,8910,8900,8910,8890,6240
|
|
20250113,110500,37635511640,8900,8900,8910,8900,1904
|
|
20250113,110400,37618564550,8900,8910,8910,8900,2657
|
|
20250113,110300,37594905570,8910,8900,8910,8890,2939
|
|
20250113,110200,37568748580,8890,8900,8900,8890,3062
|
|
20250113,110100,37541523050,8890,8920,8920,8890,5983
|
|
20250113,110000,37488260110,8920,8900,8920,8900,4400
|
|
20250113,105900,37449070960,8900,8910,8910,8900,1700
|
|
20250113,105800,37433936820,8910,8900,8910,8900,2994
|
|
20250113,105700,37407287750,8900,8910,8920,8900,2766
|
|
20250113,105600,37382645630,8910,8940,8940,8910,7413
|
|
20250113,105500,37316536780,8930,8930,8940,8920,3578
|
|
20250113,105400,37284585480,8930,8930,8930,8920,2948
|
|
20250113,105300,37258263790,8930,8940,8960,8920,4565
|
|
20250113,105200,37217492210,8940,8910,8950,8910,6866
|
|
20250113,105100,37156149560,8910,8890,8910,8890,3926
|
|
20250113,105000,37121233390,8890,8920,8920,8890,7913
|
|
20250113,104900,37050820180,8910,8920,8920,8910,334
|
|
20250113,104800,37047842010,8910,8900,8910,8900,2673
|
|
20250113,104700,37024044720,8900,8920,8920,8900,3757
|
|
20250113,104600,36990595450,8910,8890,8920,8890,2652
|
|
20250113,104500,36966985590,8890,8910,8920,8880,18054
|
|
20250113,104400,36806334660,8910,8910,8920,8910,1284
|
|
20250113,104300,36794888630,8920,8930,8930,8910,3991
|
|
20250113,104200,36759289120,8930,8910,8940,8910,4727
|
|
20250113,104100,36717116390,8910,8890,8920,8880,4468
|
|
20250113,104000,36677375620,8900,8870,8910,8860,9831
|
|
20250113,103900,36590097000,8870,8920,8930,8870,51133
|
|
20250113,103800,36134974730,8930,8920,8930,8920,6341
|
|
20250113,103700,36078407180,8920,8940,8950,8920,11720
|
|
20250113,103600,35973698860,8940,8950,8960,8940,9041
|
|
20250113,103500,35892831780,8950,8960,8960,8950,4810
|
|
20250113,103400,35849780960,8950,8950,8960,8940,4579
|
|
20250113,103300,35808794840,8960,8980,9000,8950,14717
|
|
20250113,103200,35676786530,8990,8990,9000,8980,3110
|
|
20250113,103100,35648842650,8990,9000,9000,8990,6056
|
|
20250113,103000,35594398710,9000,8980,9000,8980,5989
|
|
20250113,102900,35540583490,8980,9010,9010,8980,9897
|
|
20250113,102800,35451516960,9010,9020,9030,9010,9945
|
|
20250113,102700,35361843580,9020,9030,9030,9020,7262
|
|
20250113,102600,35296286070,9030,9030,9050,9020,9472
|
|
20250113,102500,35210705510,9040,9020,9050,9010,25001
|
|
20250113,102400,34984784650,9020,8980,9030,8980,7183
|
|
20250113,102300,34920077980,8980,8970,8990,8970,4671
|
|
20250113,102200,34878137040,8980,8980,8980,8970,2764
|
|
20250113,102100,34853330900,9000,8960,9000,8960,9141
|
|
20250113,102000,34771194360,8970,8930,8980,8920,8761
|
|
20250113,101900,34692799710,8920,8930,8950,8920,20365
|
|
20250113,101800,34510999120,8930,8940,8940,8930,9611
|
|
20250113,101700,34425146030,8940,8940,8950,8940,3786
|
|
20250113,101600,34391295660,8930,8940,8950,8930,5274
|
|
20250113,101500,34344151100,8940,8940,8960,8930,14581
|
|
20250113,101400,34213811590,8940,8950,8950,8940,17333
|
|
20250113,101300,34058803650,8950,8960,8970,8950,11163
|
|
20250113,101200,33958845170,8960,8960,8960,8950,15325
|
|
20250113,101100,33821663380,8960,8970,8980,8960,5111
|
|
20250113,101000,33775850920,8970,8980,8990,8970,3995
|
|
20250113,100900,33739975220,8990,8960,9000,8960,17228
|
|
20250113,100800,33585210400,8960,8970,8980,8960,5882
|
|
20250113,100700,33532478820,8970,9000,9000,8970,8705
|
|
20250113,100600,33454318290,8990,9000,9020,8980,9889
|
|
20250113,100500,33365366200,9010,9010,9030,9000,3680
|
|
20250113,100400,33332192260,9010,8990,9030,8990,9108
|
|
20250113,100300,33250213720,8990,8980,9000,8970,6888
|
|
20250113,100200,33188350600,8970,8980,8990,8970,11171
|
|
20250113,100100,33088071850,8980,9010,9010,8980,32340
|
|
20250113,100000,32797235810,9020,9030,9030,9010,5756
|
|
20250113,095900,32745305410,9020,9000,9030,9000,12363
|
|
20250113,095800,32633965200,9010,9010,9020,9010,8531
|
|
20250113,095700,32557096270,9010,9020,9040,9010,8981
|
|
20250113,095600,32476130590,9020,9020,9030,9010,4715
|
|
20250113,095500,32433623250,9020,9010,9020,9010,4062
|
|
20250113,095400,32397003930,9010,9020,9020,9000,9094
|
|
20250113,095300,32315129200,9020,9050,9050,9020,9850
|
|
20250113,095200,32226168390,9050,9020,9060,9010,8080
|
|
20250113,095100,32153140990,9020,9010,9020,9000,9716
|
|
20250113,095000,32065632080,9000,9060,9070,9000,29258
|
|
20250113,094900,31801613560,9060,9100,9120,9060,8959
|
|
20250113,094800,31720323820,9090,9130,9140,9090,15523
|
|
20250113,094700,31578813120,9140,9090,9140,9090,15226
|
|
20250113,094600,31439930760,9100,9050,9100,9050,10843
|
|
20250113,094500,31341501390,9040,9080,9080,9020,26501
|
|
20250113,094400,31101763980,9070,9100,9110,9050,29595
|
|
20250113,094300,30833222460,9090,9140,9150,9090,28204
|
|
20250113,094200,30575791120,9140,9150,9150,9120,25855
|
|
20250113,094100,30339588490,9150,9150,9170,9130,67550
|
|
20250113,094000,29720953980,9150,9090,9160,9070,57538
|
|
20250113,093900,29195917570,9080,9130,9130,9070,40039
|
|
20250113,093800,28831661230,9130,9090,9130,9080,60097
|
|
20250113,093700,28284691820,9090,8990,9130,8990,76751
|
|
20250113,093600,27587936390,8990,9020,9030,8990,10218
|
|
20250113,093500,27495927670,9020,8950,9020,8930,29634
|
|
20250113,093400,27230024870,8950,8990,9010,8940,55389
|
|
20250113,093300,26733398000,8990,9060,9070,8990,24986
|
|
20250113,093200,26508011520,9070,9070,9080,9050,18943
|
|
20250113,093100,26336348770,9070,9080,9090,9060,18606
|
|
20250113,093000,26167496220,9090,9030,9100,9020,27865
|
|
20250113,092900,25914623150,9030,9000,9030,8980,36546
|
|
20250113,092800,25585815670,9010,9050,9060,9000,42671
|
|
20250113,092700,25200555670,9040,9000,9070,9000,37549
|
|
20250113,092600,24861073240,9000,9010,9020,8990,37271
|
|
20250113,092500,24525547640,9010,9020,9050,8980,62346
|
|
20250113,092400,23963972430,9040,9110,9120,8990,150773
|
|
20250113,092300,22599856110,9120,9120,9180,9110,84162
|
|
20250113,092200,21831573470,9120,9230,9230,9120,148692
|
|
20250113,092100,20467899820,9210,9210,9290,9200,170553
|
|
20250113,092000,18892356100,9210,9260,9300,9200,259759
|
|
20250113,091900,16486822420,9260,9190,9290,9190,329518
|
|
20250113,091800,13437655120,9190,9070,9270,9060,353259
|
|
20250113,091700,10192795350,9070,8910,9100,8890,249591
|
|
20250113,091600,7941497390,8910,8840,8910,8840,20611
|
|
20250113,091500,7758474220,8840,8850,8860,8820,16378
|
|
20250113,091400,7613602210,8850,8820,8860,8820,12924
|
|
20250113,091300,7499286420,8830,8870,8880,8800,25834
|
|
20250113,091200,7271135130,8850,8880,8910,8850,34415
|
|
20250113,091100,6965608140,8870,8900,8910,8850,27384
|
|
20250113,091000,6722610980,8900,8850,8900,8800,31048
|
|
20250113,090900,6448152240,8830,8800,8860,8790,21932
|
|
20250113,090800,6254828330,8800,8860,8870,8800,26420
|
|
20250113,090700,6021708190,8860,8800,8860,8790,33072
|
|
20250113,090600,5729515100,8800,8830,8890,8760,50908
|
|
20250113,090500,5281255670,8800,8910,8930,8800,100691
|
|
20250113,090400,4388563870,8910,8900,8950,8870,46772
|
|
20250113,090300,3971946070,8910,8870,8950,8860,81090
|
|
20250113,090200,3248686370,8870,8860,8890,8850,48802
|
|
20250113,090100,2815989290,8850,8860,8880,8820,68992
|
|
20250113,090000,2205539720,8860,8890,8920,8850,200375
|