762 lines
38 KiB
CSV
762 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,213900,8647670020,9830,9830,9830,9830,12781
|
|
20250115,213800,8647670020,9830,9830,9830,9830,0
|
|
20250115,213700,8647670020,9830,9830,9830,9830,0
|
|
20250115,213600,8647670020,9830,9830,9830,9830,0
|
|
20250115,213500,8647670020,9830,9830,9830,9830,0
|
|
20250115,213400,8647670020,9830,9830,9830,9830,0
|
|
20250115,213300,8647670020,9830,9830,9830,9830,0
|
|
20250115,213200,8647670020,9830,9830,9830,9830,0
|
|
20250115,213100,8647670020,9830,9830,9830,9830,0
|
|
20250115,213000,8647670020,9830,9830,9830,9830,0
|
|
20250115,212900,8647670020,9830,9830,9830,9830,0
|
|
20250115,212800,8647670020,9830,9830,9830,9830,0
|
|
20250115,212700,8647670020,9830,9830,9830,9830,0
|
|
20250115,212600,8647670020,9830,9830,9830,9830,0
|
|
20250115,212500,8647670020,9830,9830,9830,9830,0
|
|
20250115,212400,8647670020,9830,9830,9830,9830,0
|
|
20250115,212300,8647670020,9830,9830,9830,9830,0
|
|
20250115,212200,8647670020,9830,9830,9830,9830,0
|
|
20250115,212100,8647670020,9830,9830,9830,9830,0
|
|
20250115,212000,8647670020,9830,9830,9830,9830,0
|
|
20250115,211900,8647670020,9830,9830,9830,9830,0
|
|
20250115,211800,8647670020,9830,9830,9830,9830,0
|
|
20250115,211700,8647670020,9830,9830,9830,9830,0
|
|
20250115,211600,8647670020,9830,9830,9830,9830,0
|
|
20250115,211500,8647670020,9830,9830,9830,9830,0
|
|
20250115,211400,8647670020,9830,9830,9830,9830,0
|
|
20250115,211300,8647670020,9830,9830,9830,9830,0
|
|
20250115,211200,8647670020,9830,9830,9830,9830,0
|
|
20250115,211100,8647670020,9830,9830,9830,9830,0
|
|
20250115,211000,8647670020,9830,9830,9830,9830,0
|
|
20250115,210900,8647670020,9830,9830,9830,9830,12781
|
|
20250115,210800,8647670020,9830,9830,9830,9830,0
|
|
20250115,210700,8647670020,9830,9830,9830,9830,0
|
|
20250115,210600,8647670020,9830,9830,9830,9830,0
|
|
20250115,210500,8647670020,9830,9830,9830,9830,0
|
|
20250115,210400,8647670020,9830,9830,9830,9830,0
|
|
20250115,210300,8647670020,9830,9830,9830,9830,0
|
|
20250115,210200,8647670020,9830,9830,9830,9830,0
|
|
20250115,210100,8647670020,9830,9830,9830,9830,0
|
|
20250115,210000,8647670020,9830,9830,9830,9830,0
|
|
20250115,205900,8647670020,9830,9830,9830,9830,0
|
|
20250115,205800,8647670020,9830,9830,9830,9830,0
|
|
20250115,205700,8647670020,9830,9830,9830,9830,0
|
|
20250115,205600,8647670020,9830,9830,9830,9830,0
|
|
20250115,205500,8647670020,9830,9830,9830,9830,0
|
|
20250115,205400,8647670020,9830,9830,9830,9830,0
|
|
20250115,205300,8647670020,9830,9830,9830,9830,0
|
|
20250115,205200,8647670020,9830,9830,9830,9830,0
|
|
20250115,205100,8647670020,9830,9830,9830,9830,0
|
|
20250115,205000,8647670020,9830,9830,9830,9830,0
|
|
20250115,204900,8647670020,9830,9830,9830,9830,0
|
|
20250115,204800,8647670020,9830,9830,9830,9830,0
|
|
20250115,204700,8647670020,9830,9830,9830,9830,0
|
|
20250115,204600,8647670020,9830,9830,9830,9830,0
|
|
20250115,204500,8647670020,9830,9830,9830,9830,0
|
|
20250115,204400,8647670020,9830,9830,9830,9830,0
|
|
20250115,204300,8647670020,9830,9830,9830,9830,0
|
|
20250115,204200,8647670020,9830,9830,9830,9830,0
|
|
20250115,204100,8647670020,9830,9830,9830,9830,0
|
|
20250115,204000,8647670020,9830,9830,9830,9830,0
|
|
20250115,203900,8647670020,9830,9830,9830,9830,12781
|
|
20250115,203800,8647670020,9830,9830,9830,9830,0
|
|
20250115,203700,8647670020,9830,9830,9830,9830,0
|
|
20250115,203600,8647670020,9830,9830,9830,9830,0
|
|
20250115,203500,8647670020,9830,9830,9830,9830,0
|
|
20250115,203400,8647670020,9830,9830,9830,9830,0
|
|
20250115,203300,8647670020,9830,9830,9830,9830,0
|
|
20250115,203200,8647670020,9830,9830,9830,9830,0
|
|
20250115,203100,8647670020,9830,9830,9830,9830,0
|
|
20250115,203000,8647670020,9830,9830,9830,9830,0
|
|
20250115,202900,8647670020,9830,9830,9830,9830,0
|
|
20250115,202800,8647670020,9830,9830,9830,9830,0
|
|
20250115,202700,8647670020,9830,9830,9830,9830,0
|
|
20250115,202600,8647670020,9830,9830,9830,9830,0
|
|
20250115,202500,8647670020,9830,9830,9830,9830,0
|
|
20250115,202400,8647670020,9830,9830,9830,9830,0
|
|
20250115,202300,8647670020,9830,9830,9830,9830,0
|
|
20250115,202200,8647670020,9830,9830,9830,9830,0
|
|
20250115,202100,8647670020,9830,9830,9830,9830,0
|
|
20250115,202000,8647670020,9830,9830,9830,9830,0
|
|
20250115,201900,8647670020,9830,9830,9830,9830,0
|
|
20250115,201800,8647670020,9830,9830,9830,9830,0
|
|
20250115,201700,8647670020,9830,9830,9830,9830,0
|
|
20250115,201600,8647670020,9830,9830,9830,9830,0
|
|
20250115,201500,8647670020,9830,9830,9830,9830,0
|
|
20250115,201400,8647670020,9830,9830,9830,9830,0
|
|
20250115,201300,8647670020,9830,9830,9830,9830,0
|
|
20250115,201200,8647670020,9830,9830,9830,9830,0
|
|
20250115,201100,8647670020,9830,9830,9830,9830,0
|
|
20250115,201000,8647670020,9830,9830,9830,9830,0
|
|
20250115,200900,8647670020,9830,9830,9830,9830,12781
|
|
20250115,200800,8647670020,9830,9830,9830,9830,0
|
|
20250115,200700,8647670020,9830,9830,9830,9830,0
|
|
20250115,200600,8647670020,9830,9830,9830,9830,0
|
|
20250115,200500,8647670020,9830,9830,9830,9830,0
|
|
20250115,200400,8647670020,9830,9830,9830,9830,0
|
|
20250115,200300,8647670020,9830,9830,9830,9830,0
|
|
20250115,200200,8647670020,9830,9830,9830,9830,0
|
|
20250115,200100,8647670020,9830,9830,9830,9830,0
|
|
20250115,200000,8647670020,9830,9830,9830,9830,0
|
|
20250115,195900,8647670020,9830,9830,9830,9830,0
|
|
20250115,195800,8647670020,9830,9830,9830,9830,0
|
|
20250115,195700,8647670020,9830,9830,9830,9830,0
|
|
20250115,195600,8647670020,9830,9830,9830,9830,0
|
|
20250115,195500,8647670020,9830,9830,9830,9830,0
|
|
20250115,195400,8647670020,9830,9830,9830,9830,0
|
|
20250115,195300,8647670020,9830,9830,9830,9830,0
|
|
20250115,195200,8647670020,9830,9830,9830,9830,0
|
|
20250115,195100,8647670020,9830,9830,9830,9830,0
|
|
20250115,195000,8647670020,9830,9830,9830,9830,0
|
|
20250115,194900,8647670020,9830,9830,9830,9830,0
|
|
20250115,194800,8647670020,9830,9830,9830,9830,0
|
|
20250115,194700,8647670020,9830,9830,9830,9830,0
|
|
20250115,194600,8647670020,9830,9830,9830,9830,0
|
|
20250115,194500,8647670020,9830,9830,9830,9830,0
|
|
20250115,194400,8647670020,9830,9830,9830,9830,0
|
|
20250115,194300,8647670020,9830,9830,9830,9830,0
|
|
20250115,194200,8647670020,9830,9830,9830,9830,0
|
|
20250115,194100,8647670020,9830,9830,9830,9830,0
|
|
20250115,194000,8647670020,9830,9830,9830,9830,0
|
|
20250115,193900,8647670020,9830,9830,9830,9830,12781
|
|
20250115,193800,8647670020,9830,9830,9830,9830,0
|
|
20250115,193700,8647670020,9830,9830,9830,9830,0
|
|
20250115,193600,8647670020,9830,9830,9830,9830,0
|
|
20250115,193500,8647670020,9830,9830,9830,9830,0
|
|
20250115,193400,8647670020,9830,9830,9830,9830,0
|
|
20250115,193300,8647670020,9830,9830,9830,9830,0
|
|
20250115,193200,8647670020,9830,9830,9830,9830,0
|
|
20250115,193100,8647670020,9830,9830,9830,9830,0
|
|
20250115,193000,8647670020,9830,9830,9830,9830,0
|
|
20250115,192900,8647670020,9830,9830,9830,9830,0
|
|
20250115,192800,8647670020,9830,9830,9830,9830,0
|
|
20250115,192700,8647670020,9830,9830,9830,9830,0
|
|
20250115,192600,8647670020,9830,9830,9830,9830,0
|
|
20250115,192500,8647670020,9830,9830,9830,9830,0
|
|
20250115,192400,8647670020,9830,9830,9830,9830,0
|
|
20250115,192300,8647670020,9830,9830,9830,9830,0
|
|
20250115,192200,8647670020,9830,9830,9830,9830,0
|
|
20250115,192100,8647670020,9830,9830,9830,9830,0
|
|
20250115,192000,8647670020,9830,9830,9830,9830,0
|
|
20250115,191900,8647670020,9830,9830,9830,9830,0
|
|
20250115,191800,8647670020,9830,9830,9830,9830,0
|
|
20250115,191700,8647670020,9830,9830,9830,9830,0
|
|
20250115,191600,8647670020,9830,9830,9830,9830,0
|
|
20250115,191500,8647670020,9830,9830,9830,9830,0
|
|
20250115,191400,8647670020,9830,9830,9830,9830,0
|
|
20250115,191300,8647670020,9830,9830,9830,9830,0
|
|
20250115,191200,8647670020,9830,9830,9830,9830,0
|
|
20250115,191100,8647670020,9830,9830,9830,9830,0
|
|
20250115,191000,8647670020,9830,9830,9830,9830,0
|
|
20250115,190900,8647670020,9830,9830,9830,9830,12781
|
|
20250115,190800,8647670020,9830,9830,9830,9830,0
|
|
20250115,190700,8647670020,9830,9830,9830,9830,0
|
|
20250115,190600,8647670020,9830,9830,9830,9830,0
|
|
20250115,190500,8647670020,9830,9830,9830,9830,0
|
|
20250115,190400,8647670020,9830,9830,9830,9830,0
|
|
20250115,190300,8647670020,9830,9830,9830,9830,0
|
|
20250115,190200,8647670020,9830,9830,9830,9830,0
|
|
20250115,190100,8647670020,9830,9830,9830,9830,0
|
|
20250115,190000,8647670020,9830,9830,9830,9830,0
|
|
20250115,185900,8647670020,9830,9830,9830,9830,0
|
|
20250115,185800,8647670020,9830,9830,9830,9830,0
|
|
20250115,185700,8647670020,9830,9830,9830,9830,0
|
|
20250115,185600,8647670020,9830,9830,9830,9830,0
|
|
20250115,185500,8647670020,9830,9830,9830,9830,0
|
|
20250115,185400,8647670020,9830,9830,9830,9830,0
|
|
20250115,185300,8647670020,9830,9830,9830,9830,0
|
|
20250115,185200,8647670020,9830,9830,9830,9830,0
|
|
20250115,185100,8647670020,9830,9830,9830,9830,0
|
|
20250115,185000,8647670020,9830,9830,9830,9830,0
|
|
20250115,184900,8647670020,9830,9830,9830,9830,0
|
|
20250115,184800,8647670020,9830,9830,9830,9830,0
|
|
20250115,184700,8647670020,9830,9830,9830,9830,0
|
|
20250115,184600,8647670020,9830,9830,9830,9830,0
|
|
20250115,184500,8647670020,9830,9830,9830,9830,0
|
|
20250115,184400,8647670020,9830,9830,9830,9830,0
|
|
20250115,184300,8647670020,9830,9830,9830,9830,0
|
|
20250115,184200,8647670020,9830,9830,9830,9830,0
|
|
20250115,184100,8647670020,9830,9830,9830,9830,0
|
|
20250115,184000,8647670020,9830,9830,9830,9830,0
|
|
20250115,183900,8647670020,9830,9830,9830,9830,12781
|
|
20250115,183800,8647670020,9830,9830,9830,9830,0
|
|
20250115,183700,8647670020,9830,9830,9830,9830,0
|
|
20250115,183600,8647670020,9830,9830,9830,9830,0
|
|
20250115,183500,8647670020,9830,9830,9830,9830,0
|
|
20250115,183400,8647670020,9830,9830,9830,9830,0
|
|
20250115,183300,8647670020,9830,9830,9830,9830,0
|
|
20250115,183200,8647670020,9830,9830,9830,9830,0
|
|
20250115,183100,8647670020,9830,9830,9830,9830,0
|
|
20250115,183000,8647670020,9830,9830,9830,9830,0
|
|
20250115,182900,8647670020,9830,9830,9830,9830,0
|
|
20250115,182800,8647670020,9830,9830,9830,9830,0
|
|
20250115,182700,8647670020,9830,9830,9830,9830,0
|
|
20250115,182600,8647670020,9830,9830,9830,9830,0
|
|
20250115,182500,8647670020,9830,9830,9830,9830,0
|
|
20250115,182400,8647670020,9830,9830,9830,9830,0
|
|
20250115,182300,8647670020,9830,9830,9830,9830,0
|
|
20250115,182200,8647670020,9830,9830,9830,9830,0
|
|
20250115,182100,8647670020,9830,9830,9830,9830,0
|
|
20250115,182000,8647670020,9830,9830,9830,9830,0
|
|
20250115,181900,8647670020,9830,9830,9830,9830,0
|
|
20250115,181800,8647670020,9830,9830,9830,9830,0
|
|
20250115,181700,8647670020,9830,9830,9830,9830,0
|
|
20250115,181600,8647670020,9830,9830,9830,9830,0
|
|
20250115,181500,8647670020,9830,9830,9830,9830,0
|
|
20250115,181400,8647670020,9830,9830,9830,9830,0
|
|
20250115,181300,8647670020,9830,9830,9830,9830,0
|
|
20250115,181200,8647670020,9830,9830,9830,9830,0
|
|
20250115,181100,8647670020,9830,9830,9830,9830,0
|
|
20250115,181000,8647670020,9830,9830,9830,9830,0
|
|
20250115,180900,8647670020,9830,9830,9830,9830,12781
|
|
20250115,180800,8647670020,9830,9830,9830,9830,0
|
|
20250115,180700,8647670020,9830,9830,9830,9830,0
|
|
20250115,180600,8647670020,9830,9830,9830,9830,0
|
|
20250115,180500,8647670020,9830,9830,9830,9830,0
|
|
20250115,180400,8647670020,9830,9830,9830,9830,0
|
|
20250115,180300,8647670020,9830,9830,9830,9830,0
|
|
20250115,180200,8647670020,9830,9830,9830,9830,0
|
|
20250115,180100,8647670020,9830,9830,9830,9830,0
|
|
20250115,180000,8647670020,9830,9830,9830,9830,0
|
|
20250115,175900,8647670020,9830,9830,9830,9830,0
|
|
20250115,175800,8647670020,9830,9830,9830,9830,0
|
|
20250115,175700,8647670020,9830,9830,9830,9830,0
|
|
20250115,175600,8647670020,9830,9830,9830,9830,0
|
|
20250115,175500,8647670020,9830,9830,9830,9830,0
|
|
20250115,175400,8647670020,9830,9830,9830,9830,0
|
|
20250115,175300,8647670020,9830,9830,9830,9830,0
|
|
20250115,175200,8647670020,9830,9830,9830,9830,0
|
|
20250115,175100,8647670020,9830,9830,9830,9830,0
|
|
20250115,175000,8647670020,9830,9830,9830,9830,0
|
|
20250115,174900,8647670020,9830,9830,9830,9830,0
|
|
20250115,174800,8647670020,9830,9830,9830,9830,0
|
|
20250115,174700,8647670020,9830,9830,9830,9830,0
|
|
20250115,174600,8647670020,9830,9830,9830,9830,0
|
|
20250115,174500,8647670020,9830,9830,9830,9830,0
|
|
20250115,174400,8647670020,9830,9830,9830,9830,0
|
|
20250115,174300,8647670020,9830,9830,9830,9830,0
|
|
20250115,174200,8647670020,9830,9830,9830,9830,0
|
|
20250115,174100,8647670020,9830,9830,9830,9830,0
|
|
20250115,174000,8647670020,9830,9830,9830,9830,0
|
|
20250115,173900,8647670020,9830,9830,9830,9830,12781
|
|
20250115,173800,8647670020,9830,9830,9830,9830,0
|
|
20250115,173700,8647670020,9830,9830,9830,9830,0
|
|
20250115,173600,8647670020,9830,9830,9830,9830,0
|
|
20250115,173500,8647670020,9830,9830,9830,9830,0
|
|
20250115,173400,8647670020,9830,9830,9830,9830,0
|
|
20250115,173300,8647670020,9830,9830,9830,9830,0
|
|
20250115,173200,8647670020,9830,9830,9830,9830,0
|
|
20250115,173100,8647670020,9830,9830,9830,9830,0
|
|
20250115,173000,8647670020,9830,9830,9830,9830,0
|
|
20250115,172900,8647670020,9830,9830,9830,9830,0
|
|
20250115,172800,8647670020,9830,9830,9830,9830,0
|
|
20250115,172700,8647670020,9830,9830,9830,9830,0
|
|
20250115,172600,8647670020,9830,9830,9830,9830,0
|
|
20250115,172500,8647670020,9830,9830,9830,9830,0
|
|
20250115,172400,8647670020,9830,9830,9830,9830,0
|
|
20250115,172300,8647670020,9830,9830,9830,9830,0
|
|
20250115,172200,8647670020,9830,9830,9830,9830,0
|
|
20250115,172100,8647670020,9830,9830,9830,9830,0
|
|
20250115,172000,8647670020,9830,9830,9830,9830,0
|
|
20250115,171900,8647670020,9830,9830,9830,9830,0
|
|
20250115,171800,8647670020,9830,9830,9830,9830,0
|
|
20250115,171700,8647670020,9830,9830,9830,9830,0
|
|
20250115,171600,8647670020,9830,9830,9830,9830,0
|
|
20250115,171500,8647670020,9830,9830,9830,9830,0
|
|
20250115,171400,8647670020,9830,9830,9830,9830,0
|
|
20250115,171300,8647670020,9830,9830,9830,9830,0
|
|
20250115,171200,8647670020,9830,9830,9830,9830,0
|
|
20250115,171100,8647670020,9830,9830,9830,9830,0
|
|
20250115,171000,8647670020,9830,9830,9830,9830,0
|
|
20250115,170900,8647670020,9830,9830,9830,9830,12781
|
|
20250115,170800,8647670020,9830,9830,9830,9830,0
|
|
20250115,170700,8647670020,9830,9830,9830,9830,0
|
|
20250115,170600,8647670020,9830,9830,9830,9830,0
|
|
20250115,170500,8647670020,9830,9830,9830,9830,0
|
|
20250115,170400,8647670020,9830,9830,9830,9830,0
|
|
20250115,170300,8647670020,9830,9830,9830,9830,0
|
|
20250115,170200,8647670020,9830,9830,9830,9830,0
|
|
20250115,170100,8647670020,9830,9830,9830,9830,0
|
|
20250115,170000,8647670020,9830,9830,9830,9830,0
|
|
20250115,165900,8647670020,9830,9830,9830,9830,0
|
|
20250115,165800,8647670020,9830,9830,9830,9830,0
|
|
20250115,165700,8647670020,9830,9830,9830,9830,0
|
|
20250115,165600,8647670020,9830,9830,9830,9830,0
|
|
20250115,165500,8647670020,9830,9830,9830,9830,0
|
|
20250115,165400,8647670020,9830,9830,9830,9830,0
|
|
20250115,165300,8647670020,9830,9830,9830,9830,0
|
|
20250115,165200,8647670020,9830,9830,9830,9830,0
|
|
20250115,165100,8647670020,9830,9830,9830,9830,0
|
|
20250115,165000,8647670020,9830,9830,9830,9830,0
|
|
20250115,164900,8647670020,9830,9830,9830,9830,0
|
|
20250115,164800,8647670020,9830,9830,9830,9830,0
|
|
20250115,164700,8647670020,9830,9830,9830,9830,0
|
|
20250115,164600,8647670020,9830,9830,9830,9830,0
|
|
20250115,164500,8647670020,9830,9830,9830,9830,0
|
|
20250115,164400,8647670020,9830,9830,9830,9830,0
|
|
20250115,164300,8647670020,9830,9830,9830,9830,0
|
|
20250115,164200,8647670020,9830,9830,9830,9830,0
|
|
20250115,164100,8647670020,9830,9830,9830,9830,0
|
|
20250115,164000,8647670020,9830,9830,9830,9830,0
|
|
20250115,163900,8647670020,9830,9830,9830,9830,12781
|
|
20250115,163800,8647670020,9830,9830,9830,9830,0
|
|
20250115,163700,8647670020,9830,9830,9830,9830,0
|
|
20250115,163600,8647670020,9830,9830,9830,9830,0
|
|
20250115,163500,8647670020,9830,9830,9830,9830,0
|
|
20250115,163400,8647670020,9830,9830,9830,9830,0
|
|
20250115,163300,8647670020,9830,9830,9830,9830,0
|
|
20250115,163200,8647670020,9830,9830,9830,9830,0
|
|
20250115,163100,8647670020,9830,9830,9830,9830,0
|
|
20250115,163000,8647670020,9830,9830,9830,9830,0
|
|
20250115,162900,8647670020,9830,9830,9830,9830,0
|
|
20250115,162800,8647670020,9830,9830,9830,9830,0
|
|
20250115,162700,8647670020,9830,9830,9830,9830,0
|
|
20250115,162600,8647670020,9830,9830,9830,9830,0
|
|
20250115,162500,8647670020,9830,9830,9830,9830,0
|
|
20250115,162400,8647670020,9830,9830,9830,9830,0
|
|
20250115,162300,8647670020,9830,9830,9830,9830,0
|
|
20250115,162200,8647670020,9830,9830,9830,9830,0
|
|
20250115,162100,8647670020,9830,9830,9830,9830,0
|
|
20250115,162000,8647670020,9830,9830,9830,9830,0
|
|
20250115,161900,8647670020,9830,9830,9830,9830,0
|
|
20250115,161800,8647670020,9830,9830,9830,9830,0
|
|
20250115,161700,8647670020,9830,9830,9830,9830,0
|
|
20250115,161600,8647670020,9830,9830,9830,9830,0
|
|
20250115,161500,8647670020,9830,9830,9830,9830,0
|
|
20250115,161400,8647670020,9830,9830,9830,9830,0
|
|
20250115,161300,8647670020,9830,9830,9830,9830,0
|
|
20250115,161200,8647670020,9830,9830,9830,9830,0
|
|
20250115,161100,8647670020,9830,9830,9830,9830,0
|
|
20250115,161000,8647670020,9830,9830,9830,9830,0
|
|
20250115,160900,8647670020,9830,9830,9830,9830,12781
|
|
20250115,160800,8647670020,9830,9830,9830,9830,0
|
|
20250115,160700,8647670020,9830,9830,9830,9830,0
|
|
20250115,160600,8647670020,9830,9830,9830,9830,0
|
|
20250115,160500,8647670020,9830,9830,9830,9830,0
|
|
20250115,160400,8647670020,9830,9830,9830,9830,0
|
|
20250115,160300,8647670020,9830,9830,9830,9830,0
|
|
20250115,160200,8647670020,9830,9830,9830,9830,0
|
|
20250115,160100,8647670020,9830,9830,9830,9830,0
|
|
20250115,160000,8647670020,9830,9830,9830,9830,0
|
|
20250115,155900,8647670020,9830,9830,9830,9830,0
|
|
20250115,155800,8647670020,9830,9830,9830,9830,0
|
|
20250115,155700,8647670020,9830,9830,9830,9830,0
|
|
20250115,155600,8647670020,9830,9830,9830,9830,0
|
|
20250115,155500,8647670020,9830,9830,9830,9830,0
|
|
20250115,155400,8647670020,9830,9830,9830,9830,0
|
|
20250115,155300,8647670020,9830,9830,9830,9830,0
|
|
20250115,155200,8647670020,9830,9830,9830,9830,0
|
|
20250115,155100,8647670020,9830,9830,9830,9830,0
|
|
20250115,155000,8647670020,9830,9830,9830,9830,0
|
|
20250115,154900,8647670020,9830,9830,9830,9830,0
|
|
20250115,154800,8647670020,9830,9830,9830,9830,0
|
|
20250115,154700,8647670020,9830,9830,9830,9830,0
|
|
20250115,154600,8647670020,9830,9830,9830,9830,0
|
|
20250115,154500,8647670020,9830,9830,9830,9830,0
|
|
20250115,154400,8647670020,9830,9830,9830,9830,0
|
|
20250115,154300,8647670020,9830,9830,9830,9830,0
|
|
20250115,154200,8647670020,9830,9830,9830,9830,0
|
|
20250115,154100,8647670020,9830,9830,9830,9830,0
|
|
20250115,154000,8647670020,9830,9830,9830,9830,0
|
|
20250115,153900,8647670020,9830,9830,9830,9830,12781
|
|
20250115,153800,8647670020,9830,9830,9830,9830,0
|
|
20250115,153700,8647670020,9830,9830,9830,9830,0
|
|
20250115,153600,8647670020,9830,9830,9830,9830,0
|
|
20250115,153500,8647670020,9830,9830,9830,9830,0
|
|
20250115,153400,8647670020,9830,9830,9830,9830,0
|
|
20250115,153300,8647670020,9830,9830,9830,9830,0
|
|
20250115,153200,8647670020,9830,9830,9830,9830,0
|
|
20250115,153100,8647670020,9830,9830,9830,9830,0
|
|
20250115,153000,8647670020,9830,9830,9830,9830,12781
|
|
20250115,152900,8522032790,9850,9850,9850,9850,0
|
|
20250115,152800,8522032790,9850,9850,9850,9850,0
|
|
20250115,152700,8522032790,9850,9850,9850,9850,0
|
|
20250115,152600,8522032790,9850,9850,9850,9850,0
|
|
20250115,152500,8522032790,9850,9850,9850,9850,0
|
|
20250115,152400,8522032790,9850,9850,9850,9850,0
|
|
20250115,152300,8522032790,9850,9850,9850,9850,0
|
|
20250115,152200,8522032790,9850,9850,9850,9850,0
|
|
20250115,152100,8522032790,9850,9850,9850,9850,0
|
|
20250115,152000,8522032790,9850,9850,9850,9850,0
|
|
20250115,151900,8522032790,9850,9850,9860,9840,2090
|
|
20250115,151800,8501445300,9840,9830,9840,9830,771
|
|
20250115,151700,8493858970,9830,9830,9840,9830,1054
|
|
20250115,151600,8483496250,9840,9830,9850,9820,2254
|
|
20250115,151500,8461341370,9850,9860,9860,9830,1620
|
|
20250115,151400,8445401130,9830,9820,9910,9820,5200
|
|
20250115,151300,8394129190,9820,9820,9830,9820,2147
|
|
20250115,151200,8373045450,9820,9840,9840,9820,2022
|
|
20250115,151100,8353162810,9840,9860,9860,9840,956
|
|
20250115,151000,8343745920,9860,9850,9860,9840,3615
|
|
20250115,150900,8308133650,9860,9880,9880,9850,6132
|
|
20250115,150800,8247601570,9880,9880,9890,9870,3225
|
|
20250115,150700,8215743380,9870,9890,9920,9870,14833
|
|
20250115,150600,8068925990,9890,9890,9910,9870,12788
|
|
20250115,150500,7942280500,9870,9800,9880,9800,8786
|
|
20250115,150400,7855840690,9820,9810,9820,9800,1475
|
|
20250115,150300,7841369280,9800,9760,9800,9750,1978
|
|
20250115,150200,7822057860,9760,9760,9800,9760,464
|
|
20250115,150100,7817516890,9760,9760,9760,9760,291
|
|
20250115,150000,7814676730,9790,9770,9790,9760,1704
|
|
20250115,145900,7798019230,9780,9780,9780,9780,256
|
|
20250115,145800,7795515550,9780,9760,9780,9740,3088
|
|
20250115,145700,7765423310,9750,9760,9780,9750,1884
|
|
20250115,145600,7747044230,9760,9760,9780,9750,977
|
|
20250115,145500,7737502200,9760,9750,9760,9750,722
|
|
20250115,145400,7730461050,9750,9750,9760,9740,2949
|
|
20250115,145300,7701711140,9750,9800,9800,9750,11754
|
|
20250115,145200,7586991380,9810,9810,9810,9780,1979
|
|
20250115,145100,7567609680,9810,9820,9820,9810,962
|
|
20250115,145000,7558165260,9810,9800,9810,9800,1620
|
|
20250115,144900,7542273880,9810,9810,9810,9800,691
|
|
20250115,144800,7535500330,9810,9810,9810,9800,117
|
|
20250115,144700,7534352620,9810,9820,9820,9810,747
|
|
20250115,144600,7527023390,9810,9810,9810,9810,1
|
|
20250115,144500,7527013580,9810,9830,9830,9800,3483
|
|
20250115,144400,7492850650,9830,9810,9830,9800,5273
|
|
20250115,144300,7441096380,9820,9810,9820,9810,1287
|
|
20250115,144200,7428470810,9810,9800,9810,9800,986
|
|
20250115,144100,7418804040,9800,9790,9800,9790,676
|
|
20250115,144000,7412184390,9800,9800,9800,9790,285
|
|
20250115,143900,7409391610,9800,9770,9800,9770,1999
|
|
20250115,143800,7389820130,9770,9760,9770,9760,3076
|
|
20250115,143700,7359793720,9760,9760,9770,9760,1574
|
|
20250115,143600,7344429500,9770,9790,9790,9770,1733
|
|
20250115,143500,7327494870,9780,9790,9790,9780,12
|
|
20250115,143400,7327377450,9790,9790,9790,9780,1017
|
|
20250115,143300,7317430180,9780,9790,9790,9780,1936
|
|
20250115,143200,7298493490,9790,9790,9790,9780,179
|
|
20250115,143100,7296741220,9780,9780,9790,9780,184
|
|
20250115,143000,7294941440,9780,9780,9790,9780,5461
|
|
20250115,142900,7241531860,9780,9780,9790,9780,956
|
|
20250115,142800,7232177980,9790,9790,9790,9780,959
|
|
20250115,142700,7222795400,9790,9790,9800,9790,4225
|
|
20250115,142600,7181431640,9790,9800,9800,9790,1755
|
|
20250115,142500,7164234320,9800,9800,9810,9800,218
|
|
20250115,142400,7162097900,9800,9800,9820,9790,824
|
|
20250115,142300,7154016500,9800,9800,9800,9800,124
|
|
20250115,142200,7152801300,9800,9820,9820,9800,277
|
|
20250115,142100,7150086400,9830,9800,9830,9790,989
|
|
20250115,142000,7140389490,9800,9810,9810,9790,3328
|
|
20250115,141900,7107799300,9800,9810,9820,9800,851
|
|
20250115,141800,7099459430,9790,9810,9810,9790,10251
|
|
20250115,141700,6999021250,9840,9820,9840,9810,7252
|
|
20250115,141600,6927822530,9810,9830,9840,9810,2484
|
|
20250115,141500,6903426670,9830,9840,9850,9820,1360
|
|
20250115,141400,6890053030,9840,9840,9850,9820,559
|
|
20250115,141300,6884555640,9820,9840,9840,9820,130
|
|
20250115,141200,6883277430,9840,9840,9840,9840,101
|
|
20250115,141100,6882283590,9840,9850,9860,9840,392
|
|
20250115,141000,6878422600,9850,9840,9850,9830,884
|
|
20250115,140900,6869717340,9840,9820,9840,9820,1975
|
|
20250115,140800,6850288140,9810,9810,9810,9800,1169
|
|
20250115,140700,6838829760,9810,9810,9810,9810,482
|
|
20250115,140600,6834101340,9810,9820,9830,9810,1883
|
|
20250115,140500,6815609780,9820,9820,9820,9820,3367
|
|
20250115,140400,6782545840,9790,9830,9830,9790,14784
|
|
20250115,140300,6637605160,9830,9820,9830,9820,1480
|
|
20250115,140200,6623071530,9820,9820,9820,9820,112
|
|
20250115,140100,6621971690,9820,9830,9830,9820,3264
|
|
20250115,140000,6589912150,9830,9820,9830,9820,509
|
|
20250115,135900,6584912730,9820,9830,9830,9820,197
|
|
20250115,135800,6582977280,9830,9820,9830,9820,482
|
|
20250115,135700,6578241220,9820,9830,9830,9820,280
|
|
20250115,135600,6575489920,9830,9820,9850,9820,943
|
|
20250115,135500,6566224780,9830,9830,9830,9830,654
|
|
20250115,135400,6559795960,9830,9830,9830,9830,1456
|
|
20250115,135300,6545483480,9830,9840,9850,9830,178
|
|
20250115,135200,6543731970,9840,9840,9850,9840,596
|
|
20250115,135100,6537866630,9820,9820,9840,9820,403
|
|
20250115,135000,6533909120,9840,9850,9850,9840,74
|
|
20250115,134900,6533180450,9810,9810,9820,9810,2822
|
|
20250115,134800,6505485710,9810,9840,9840,9810,864
|
|
20250115,134700,6496996600,9840,9820,9840,9820,272
|
|
20250115,134600,6494325520,9820,9830,9830,9810,4638
|
|
20250115,134500,6448797410,9830,9830,9830,9830,860
|
|
20250115,134400,6440343610,9840,9820,9840,9820,57
|
|
20250115,134300,6439783780,9820,9840,9840,9820,1158
|
|
20250115,134200,6428403550,9830,9830,9830,9830,15
|
|
20250115,134100,6428256100,9820,9820,9820,9820,1493
|
|
20250115,134000,6413594840,9850,9830,9850,9820,4320
|
|
20250115,133900,6371158510,9830,9830,9830,9830,60
|
|
20250115,133800,6370568710,9830,9830,9830,9830,511
|
|
20250115,133700,6365545580,9830,9830,9830,9830,690
|
|
20250115,133600,6358762880,9830,9850,9850,9820,96
|
|
20250115,133500,6357820030,9820,9840,9840,9820,2046
|
|
20250115,133400,6337718760,9850,9830,9850,9830,17
|
|
20250115,133300,6337551340,9850,9850,9850,9820,835
|
|
20250115,133200,6329344620,9820,9840,9840,9820,7186
|
|
20250115,133100,6258775990,9840,9830,9840,9830,287
|
|
20250115,133000,6255952410,9840,9830,9840,9820,143
|
|
20250115,132900,6254547290,9820,9830,9840,9820,12469
|
|
20250115,132800,6132078690,9830,9840,9840,9830,5047
|
|
20250115,132700,6082438730,9840,9840,9840,9830,2019
|
|
20250115,132600,6062590650,9830,9840,9840,9830,5066
|
|
20250115,132500,6012745340,9840,9850,9850,9840,289
|
|
20250115,132400,6009898940,9850,9850,9860,9840,868
|
|
20250115,132300,6001346830,9840,9840,9850,9830,960
|
|
20250115,132200,5991901250,9840,9820,9850,9820,4544
|
|
20250115,132100,5947253140,9810,9810,9840,9800,5830
|
|
20250115,132000,5890090440,9810,9830,9830,9810,5260
|
|
20250115,131900,5838434240,9840,9850,9850,9830,2821
|
|
20250115,131800,5810686020,9850,9860,9860,9850,2729
|
|
20250115,131700,5783805350,9850,9860,9860,9850,497
|
|
20250115,131600,5778909860,9850,9850,9850,9840,2530
|
|
20250115,131500,5753995390,9850,9850,9850,9850,650
|
|
20250115,131400,5747592890,9850,9860,9870,9850,994
|
|
20250115,131300,5737797490,9860,9870,9870,9860,1648
|
|
20250115,131200,5721536960,9870,9870,9880,9870,1048
|
|
20250115,131100,5711192990,9860,9870,9880,9860,597
|
|
20250115,131000,5705300580,9870,9880,9880,9870,170
|
|
20250115,130900,5703622550,9880,9870,9880,9850,943
|
|
20250115,130800,5694319520,9870,9860,9880,9860,692
|
|
20250115,130700,5687490180,9860,9860,9870,9860,1101
|
|
20250115,130600,5676634050,9850,9860,9860,9850,345
|
|
20250115,130500,5673235400,9860,9880,9880,9860,13329
|
|
20250115,130400,5541644110,9880,9890,9890,9880,3380
|
|
20250115,130300,5508226140,9890,9900,9900,9890,1545
|
|
20250115,130200,5492933700,9900,9910,9910,9900,227
|
|
20250115,130100,5490686100,9900,9900,9900,9900,172
|
|
20250115,130000,5488983300,9890,9920,9920,9890,1406
|
|
20250115,125900,5475064320,9910,9920,9920,9910,72
|
|
20250115,125800,5474350540,9920,9910,9920,9910,112
|
|
20250115,125700,5473240610,9900,9900,9910,9900,958
|
|
20250115,125600,5463756380,9910,9900,9910,9900,363
|
|
20250115,125500,5460160670,9900,9910,9910,9900,842
|
|
20250115,125400,5451822850,9900,9920,9920,9900,9564
|
|
20250115,125300,5357027650,9930,9930,9930,9920,1423
|
|
20250115,125200,5342898510,9930,9940,9950,9920,1484
|
|
20250115,125100,5328160110,9940,9940,9950,9940,199
|
|
20250115,125000,5326181690,9940,9930,9940,9930,319
|
|
20250115,124900,5323013520,9930,9940,9940,9930,336
|
|
20250115,124800,5319674890,9940,9940,9950,9920,202
|
|
20250115,124700,5317667020,9940,9920,9940,9920,103
|
|
20250115,124600,5316645240,9930,9930,9930,9930,25
|
|
20250115,124500,5316396990,9930,9930,9930,9930,356
|
|
20250115,124400,5312861910,9930,9950,9950,9930,496
|
|
20250115,124300,5307930350,9950,9940,9950,9940,156
|
|
20250115,124200,5306379660,9940,9920,9940,9920,127
|
|
20250115,124100,5305119490,9930,9930,9930,9930,20
|
|
20250115,124000,5304920890,9930,9930,9930,9930,121
|
|
20250115,123900,5303719360,9930,9930,9930,9910,64
|
|
20250115,123800,5303084580,9930,9910,9930,9910,5
|
|
20250115,123700,5303034980,9910,9910,9910,9910,224
|
|
20250115,123600,5300815140,9910,9920,9920,9910,754
|
|
20250115,123500,5293337740,9920,9930,9930,9920,48
|
|
20250115,123400,5292861410,9930,9920,9930,9920,172
|
|
20250115,123300,5291154170,9920,9940,9940,9920,113
|
|
20250115,123200,5290032950,9940,9940,9940,9940,191
|
|
20250115,123100,5288134410,9940,9930,9940,9920,565
|
|
20250115,123000,5282522780,9930,9930,9930,9920,125
|
|
20250115,122900,5281281540,9920,9920,9920,9920,597
|
|
20250115,122800,5275359300,9920,9920,9920,9920,373
|
|
20250115,122700,5271659140,9920,9920,9920,9920,314
|
|
20250115,122600,5268544260,9920,9910,9920,9910,1069
|
|
20250115,122500,5257950360,9910,9910,9910,9910,968
|
|
20250115,122400,5248357480,9910,9920,9920,9910,542
|
|
20250115,122300,5242984560,9920,9910,9920,9910,63
|
|
20250115,122200,5242359610,9910,9920,9920,9910,365
|
|
20250115,122100,5238741800,9920,9930,9940,9920,705
|
|
20250115,122000,5231748010,9930,9920,9930,9920,1336
|
|
20250115,121900,5218493550,9920,9940,9940,9920,622
|
|
20250115,121800,5212320130,9940,9930,9940,9930,205
|
|
20250115,121700,5210283520,9930,9940,9940,9930,104
|
|
20250115,121600,5209249790,9930,9930,9930,9930,175
|
|
20250115,121500,5207512040,9930,9930,9940,9920,234
|
|
20250115,121400,5205189100,9920,9930,9940,9920,1036
|
|
20250115,121300,5194902930,9940,9960,9960,9940,2072
|
|
20250115,121200,5174304370,9960,9950,9960,9950,121
|
|
20250115,121100,5173099410,9950,9950,9950,9950,192
|
|
20250115,121000,5171189010,9950,9940,9950,9940,592
|
|
20250115,120900,5165300110,9940,9930,9940,9930,762
|
|
20250115,120800,5157730320,9940,9950,9950,9940,1597
|
|
20250115,120700,5141850520,9950,9990,10000,9950,4523
|
|
20250115,120600,5096739290,9990,9980,9990,9980,637
|
|
20250115,120500,5090377630,9980,9980,9980,9980,292
|
|
20250115,120400,5087463470,9980,9980,9980,9980,613
|
|
20250115,120300,5081345730,9980,9970,9980,9970,478
|
|
20250115,120200,5076576910,9970,9980,9980,9970,74
|
|
20250115,120100,5075838420,9970,9970,9970,9970,436
|
|
20250115,120000,5071491500,9970,9980,9980,9970,228
|
|
20250115,115900,5069216190,9990,9990,9990,9990,711
|
|
20250115,115800,5062113300,9990,9970,9990,9970,510
|
|
20250115,115700,5057025130,9970,9970,9970,9960,731
|
|
20250115,115600,5049743350,9970,9970,9980,9960,1948
|
|
20250115,115500,5030330460,9970,9990,9990,9970,3751
|
|
20250115,115400,4992888450,10020,10020,10030,9990,2712
|
|
20250115,115300,4965742520,10020,10000,10030,10000,2875
|
|
20250115,115200,4936916440,10010,10010,10020,9990,805
|
|
20250115,115100,4928870320,10020,9990,10030,9990,6913
|
|
20250115,115000,4859640930,9990,10010,10010,9990,1058
|
|
20250115,114900,4849065620,10000,10000,10000,9960,1766
|
|
20250115,114800,4831413740,10000,9960,10010,9960,5488
|
|
20250115,114700,4776598300,9960,9950,9960,9950,1765
|
|
20250115,114600,4759023980,9940,9950,9950,9940,1022
|
|
20250115,114500,4748856820,9950,9950,9950,9940,457
|
|
20250115,114400,4744311130,9940,9950,9950,9940,1829
|
|
20250115,114300,4726126710,9950,9950,9960,9950,462
|
|
20250115,114200,4721529800,9960,9940,9960,9940,592
|
|
20250115,114100,4715635380,9950,9930,9950,9910,4902
|
|
20250115,114000,4666894650,9930,9910,9930,9910,75
|
|
20250115,113900,4666151120,9910,9930,9940,9910,489
|
|
20250115,113800,4661296770,9930,9920,9930,9920,2584
|
|
20250115,113700,4635649350,9900,9920,9930,9900,1778
|
|
20250115,113600,4618044680,9930,9930,9930,9930,170
|
|
20250115,113500,4616356580,9930,9890,9930,9890,1358
|
|
20250115,113400,4602909640,9890,9880,9890,9880,672
|
|
20250115,113300,4596265790,9880,9880,9880,9870,572
|
|
20250115,113200,4590614930,9880,9880,9890,9880,1208
|
|
20250115,113100,4578679290,9880,9880,9880,9880,320
|
|
20250115,113000,4575517690,9870,9870,9880,9870,502
|
|
20250115,112900,4570559950,9870,9890,9890,9870,933
|
|
20250115,112800,4561344650,9880,9890,9890,9880,1607
|
|
20250115,112700,4545466670,9880,9880,9880,9870,2837
|
|
20250115,112600,4517437120,9900,9900,9900,9880,109
|
|
20250115,112500,4516358080,9880,9900,9900,9870,60
|
|
20250115,112400,4515764550,9900,9880,9900,9870,1014
|
|
20250115,112300,4505743550,9890,9890,9890,9890,13
|
|
20250115,112200,4505614980,9900,9900,9900,9900,107
|
|
20250115,112100,4504555680,9900,9890,9900,9890,254
|
|
20250115,112000,4502042350,9890,9890,9890,9890,228
|
|
20250115,111900,4499787430,9890,9870,9890,9860,1270
|
|
20250115,111800,4487248420,9860,9860,9860,9840,481
|
|
20250115,111700,4482512180,9870,9850,9870,9840,2309
|
|
20250115,111600,4459775850,9850,9860,9860,9850,3316
|
|
20250115,111500,4427109690,9860,9870,9870,9860,2397
|
|
20250115,111400,4403474740,9870,9870,9870,9860,588
|
|
20250115,111300,4397671850,9880,9900,9900,9880,488
|
|
20250115,111200,4392848160,9900,9900,9900,9900,38
|
|
20250115,111100,4392471960,9910,9880,9910,9880,277
|
|
20250115,111000,4389734600,9880,9890,9910,9880,249
|
|
20250115,110900,4387272010,9870,9870,9870,9860,1814
|
|
20250115,110800,4369367880,9860,9860,9890,9860,621
|
|
20250115,110700,4363243790,9860,9870,9880,9860,1592
|
|
20250115,110600,4347534610,9880,9880,9880,9870,208
|
|
20250115,110500,4345480070,9880,9870,9890,9870,1781
|
|
20250115,110400,4327900200,9890,9890,9890,9870,6362
|
|
20250115,110300,4265052880,9880,9910,9910,9880,934
|
|
20250115,110200,4255822820,9910,9900,9910,9890,451
|
|
20250115,110100,4251360360,9890,9900,9900,9890,1419
|
|
20250115,110000,4237325060,9890,9890,9910,9890,1050
|
|
20250115,105900,4226937720,9900,9900,9930,9900,915
|
|
20250115,105800,4217874880,9900,9910,9930,9900,329
|
|
20250115,105700,4214616260,9900,9900,9910,9900,3766
|
|
20250115,105600,4177316980,9910,9910,9910,9900,999
|
|
20250115,105500,4167425740,9930,9900,9930,9900,1325
|
|
20250115,105400,4154268820,9900,9900,9900,9890,428
|
|
20250115,105300,4150031640,9890,9890,9890,9890,359
|
|
20250115,105200,4146481130,9880,9890,9890,9880,144
|
|
20250115,105100,4145057860,9880,9900,9900,9880,5026
|
|
20250115,105000,4095369420,9890,9900,9900,9890,3375
|
|
20250115,104900,4061988760,9900,9920,9940,9900,6114
|
|
20250115,104800,4001442500,9940,9940,9940,9940,30
|
|
20250115,104700,4001144300,9950,9920,9950,9910,3577
|
|
20250115,104600,3965587330,9920,9910,9920,9910,694
|
|
20250115,104500,3958709690,9910,9900,9910,9900,402
|
|
20250115,104400,3954728600,9900,9900,9910,9890,1208
|
|
20250115,104300,3942771680,9890,9890,9900,9880,1573
|
|
20250115,104200,3927216710,9890,9910,9930,9890,7130
|
|
20250115,104100,3856638610,9910,9930,9930,9910,872
|
|
20250115,104000,3847988590,9930,9930,9930,9930,309
|
|
20250115,103900,3844920220,9920,9910,9920,9910,582
|
|
20250115,103800,3839146910,9900,9910,9910,9900,639
|
|
20250115,103700,3832816530,9900,9910,9910,9900,41
|
|
20250115,103600,3832410570,9900,9900,9920,9900,850
|
|
20250115,103500,3823990410,9900,9910,9910,9900,1045
|
|
20250115,103400,3813639280,9910,9910,9910,9900,574
|
|
20250115,103300,3807953300,9910,9920,9920,9900,2021
|
|
20250115,103200,3787921700,9920,9910,9920,9910,879
|
|
20250115,103100,3779210180,9910,9920,9920,9910,440
|
|
20250115,103000,3774849300,9920,9910,9920,9910,366
|
|
20250115,102900,3771218620,9910,9920,9920,9910,675
|
|
20250115,102800,3764527740,9920,9910,9920,9910,339
|
|
20250115,102700,3761168110,9920,9930,9930,9910,531
|
|
20250115,102600,3755904070,9920,9950,9950,9920,2646
|
|
20250115,102500,3729604700,9950,9950,9970,9950,651
|
|
20250115,102400,3723124300,9960,9950,9970,9940,423
|
|
20250115,102300,3718914930,9950,9980,9980,9950,518
|
|
20250115,102200,3713749430,9980,9950,9980,9940,1793
|
|
20250115,102100,3695893540,9950,9960,9960,9950,120
|
|
20250115,102000,3694699080,9960,9960,9960,9950,817
|
|
20250115,101900,3686569430,9960,9950,9970,9950,1723
|
|
20250115,101800,3669409400,9950,9940,9960,9940,3672
|
|
20250115,101700,3632841720,9940,9940,9950,9940,1845
|
|
20250115,101600,3614500050,9920,9910,9930,9910,1615
|
|
20250115,101500,3598482690,9920,9900,9920,9900,371
|
|
20250115,101400,3594804970,9900,9890,9900,9890,2005
|
|
20250115,101300,3574974070,9890,9900,9910,9890,1357
|
|
20250115,101200,3561538940,9910,9910,9910,9910,190
|
|
20250115,101100,3559656040,9910,9900,9920,9900,95
|
|
20250115,101000,3558714600,9930,9930,9930,9900,1349
|
|
20250115,100900,3545354020,9930,9910,9930,9910,1482
|
|
20250115,100800,3530637920,9900,9920,9920,9900,501
|
|
20250115,100700,3525677980,9900,9920,9930,9900,365
|
|
20250115,100600,3522063220,9900,9910,9920,9900,405
|
|
20250115,100500,3518053350,9910,9920,9920,9910,73
|
|
20250115,100400,3517329390,9920,9930,9930,9920,53
|
|
20250115,100300,3516803130,9920,9900,9920,9880,2492
|
|
20250115,100200,3492128220,9890,9910,9910,9890,2161
|
|
20250115,100100,3470753840,9910,9910,9910,9900,781
|
|
20250115,100000,3463020990,9910,9900,9910,9900,541
|
|
20250115,095900,3457660170,9900,9910,9920,9900,635
|
|
20250115,095800,3451365950,9910,9910,9920,9890,1908
|
|
20250115,095700,3432473780,9920,9940,9940,9910,882
|
|
20250115,095600,3423720350,9950,9940,9950,9930,955
|
|
20250115,095500,3414219930,9940,9910,9950,9910,955
|
|
20250115,095400,3404730440,9900,9910,9920,9890,2007
|
|
20250115,095300,3384859140,9900,9900,9910,9900,262
|
|
20250115,095200,3382265040,9900,9930,9930,9900,3707
|
|
20250115,095100,3345526030,9930,9930,9950,9930,653
|
|
20250115,095000,3339040060,9930,9930,9970,9930,588
|
|
20250115,094900,3333201000,9930,9920,9930,9910,2360
|
|
20250115,094800,3309787300,9920,9930,9930,9910,791
|
|
20250115,094700,3301941900,9930,9930,9930,9920,1133
|
|
20250115,094600,3290696890,9930,9950,9950,9930,291
|
|
20250115,094500,3287805020,9950,9950,9970,9920,1179
|
|
20250115,094400,3276075130,9970,9910,9970,9910,893
|
|
20250115,094300,3267196440,9910,9890,9910,9860,9010
|
|
20250115,094200,3178113650,9890,9930,9930,9890,7020
|
|
20250115,094100,3108502600,9940,9970,9970,9930,1618
|
|
20250115,094000,3092418680,9960,9950,9960,9930,2660
|
|
20250115,093900,3065966330,9950,9960,9960,9940,1941
|
|
20250115,093800,3046652050,9950,9990,10000,9950,3859
|
|
20250115,093700,3008208920,9980,10040,10090,9980,6986
|
|
20250115,093600,2938176720,10030,10080,10100,9990,15252
|
|
20250115,093500,2784639170,10080,10040,10080,10030,3780
|
|
20250115,093400,2746607360,10040,10060,10070,10030,5105
|
|
20250115,093300,2695318890,10070,10070,10100,10050,14705
|
|
20250115,093200,2547132530,10070,10030,10070,10020,10915
|
|
20250115,093100,2437519780,10030,10010,10030,9990,5275
|
|
20250115,093000,2384693310,10010,10000,10030,10000,7633
|
|
20250115,092900,2308255670,10000,9970,10010,9950,10733
|
|
20250115,092800,2201120210,9970,9920,9970,9920,6598
|
|
20250115,092700,2135497390,9910,9930,9930,9900,1799
|
|
20250115,092600,2117673430,9930,9920,9940,9900,1427
|
|
20250115,092500,2103504920,9940,9920,9940,9900,7145
|
|
20250115,092400,2032664150,9920,9880,9920,9860,4688
|
|
20250115,092300,1986324300,9880,9880,9880,9840,2995
|
|
20250115,092200,1956757350,9880,9800,9910,9780,6867
|
|
20250115,092100,1889319750,9800,9820,9820,9780,8460
|
|
20250115,092000,1806390450,9820,9830,9840,9820,3226
|
|
20250115,091900,1774695510,9820,9850,9850,9810,7744
|
|
20250115,091800,1698637460,9850,9870,9890,9820,4139
|
|
20250115,091700,1657920430,9870,9850,9870,9800,12843
|
|
20250115,091600,1531774060,9850,9880,9890,9820,15925
|
|
20250115,091500,1374858690,9880,9910,9940,9880,8006
|
|
20250115,091400,1295646360,9910,9950,9950,9910,1310
|
|
20250115,091300,1282656060,9950,9910,9950,9900,2327
|
|
20250115,091200,1259587920,9900,9910,9930,9880,10407
|
|
20250115,091100,1156584220,9910,9920,9930,9900,6953
|
|
20250115,091000,1087693170,9910,9960,9980,9910,10919
|
|
20250115,090900,979160770,9960,9970,9980,9950,3122
|
|
20250115,090800,948062490,9960,9970,9980,9960,2399
|
|
20250115,090700,924157710,9960,9960,10010,9950,2543
|
|
20250115,090600,898783140,9960,10010,10010,9950,5170
|
|
20250115,090500,847142670,10020,10030,10050,10020,3475
|
|
20250115,090400,812296460,10040,10050,10080,10020,11145
|
|
20250115,090300,700181800,10060,9950,10060,9910,14656
|
|
20250115,090200,553606210,9920,9950,10010,9920,16172
|
|
20250115,090100,392831330,9950,9980,10020,9910,15808
|
|
20250115,090000,235527680,9980,10020,10080,9980,20596
|