762 lines
38 KiB
CSV
762 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,213900,12410964180,9710,9710,9710,9710,10865
|
|
20250121,213800,12410964180,9710,9710,9710,9710,0
|
|
20250121,213700,12410964180,9710,9710,9710,9710,0
|
|
20250121,213600,12410964180,9710,9710,9710,9710,0
|
|
20250121,213500,12410964180,9710,9710,9710,9710,0
|
|
20250121,213400,12410964180,9710,9710,9710,9710,0
|
|
20250121,213300,12410964180,9710,9710,9710,9710,0
|
|
20250121,213200,12410964180,9710,9710,9710,9710,0
|
|
20250121,213100,12410964180,9710,9710,9710,9710,0
|
|
20250121,213000,12410964180,9710,9710,9710,9710,0
|
|
20250121,212900,12410964180,9710,9710,9710,9710,0
|
|
20250121,212800,12410964180,9710,9710,9710,9710,0
|
|
20250121,212700,12410964180,9710,9710,9710,9710,0
|
|
20250121,212600,12410964180,9710,9710,9710,9710,0
|
|
20250121,212500,12410964180,9710,9710,9710,9710,0
|
|
20250121,212400,12410964180,9710,9710,9710,9710,0
|
|
20250121,212300,12410964180,9710,9710,9710,9710,0
|
|
20250121,212200,12410964180,9710,9710,9710,9710,0
|
|
20250121,212100,12410964180,9710,9710,9710,9710,0
|
|
20250121,212000,12410964180,9710,9710,9710,9710,0
|
|
20250121,211900,12410964180,9710,9710,9710,9710,0
|
|
20250121,211800,12410964180,9710,9710,9710,9710,0
|
|
20250121,211700,12410964180,9710,9710,9710,9710,0
|
|
20250121,211600,12410964180,9710,9710,9710,9710,0
|
|
20250121,211500,12410964180,9710,9710,9710,9710,0
|
|
20250121,211400,12410964180,9710,9710,9710,9710,0
|
|
20250121,211300,12410964180,9710,9710,9710,9710,0
|
|
20250121,211200,12410964180,9710,9710,9710,9710,0
|
|
20250121,211100,12410964180,9710,9710,9710,9710,0
|
|
20250121,211000,12410964180,9710,9710,9710,9710,0
|
|
20250121,210900,12410964180,9710,9710,9710,9710,10865
|
|
20250121,210800,12410964180,9710,9710,9710,9710,0
|
|
20250121,210700,12410964180,9710,9710,9710,9710,0
|
|
20250121,210600,12410964180,9710,9710,9710,9710,0
|
|
20250121,210500,12410964180,9710,9710,9710,9710,0
|
|
20250121,210400,12410964180,9710,9710,9710,9710,0
|
|
20250121,210300,12410964180,9710,9710,9710,9710,0
|
|
20250121,210200,12410964180,9710,9710,9710,9710,0
|
|
20250121,210100,12410964180,9710,9710,9710,9710,0
|
|
20250121,210000,12410964180,9710,9710,9710,9710,0
|
|
20250121,205900,12410964180,9710,9710,9710,9710,0
|
|
20250121,205800,12410964180,9710,9710,9710,9710,0
|
|
20250121,205700,12410964180,9710,9710,9710,9710,0
|
|
20250121,205600,12410964180,9710,9710,9710,9710,0
|
|
20250121,205500,12410964180,9710,9710,9710,9710,0
|
|
20250121,205400,12410964180,9710,9710,9710,9710,0
|
|
20250121,205300,12410964180,9710,9710,9710,9710,0
|
|
20250121,205200,12410964180,9710,9710,9710,9710,0
|
|
20250121,205100,12410964180,9710,9710,9710,9710,0
|
|
20250121,205000,12410964180,9710,9710,9710,9710,0
|
|
20250121,204900,12410964180,9710,9710,9710,9710,0
|
|
20250121,204800,12410964180,9710,9710,9710,9710,0
|
|
20250121,204700,12410964180,9710,9710,9710,9710,0
|
|
20250121,204600,12410964180,9710,9710,9710,9710,0
|
|
20250121,204500,12410964180,9710,9710,9710,9710,0
|
|
20250121,204400,12410964180,9710,9710,9710,9710,0
|
|
20250121,204300,12410964180,9710,9710,9710,9710,0
|
|
20250121,204200,12410964180,9710,9710,9710,9710,0
|
|
20250121,204100,12410964180,9710,9710,9710,9710,0
|
|
20250121,204000,12410964180,9710,9710,9710,9710,0
|
|
20250121,203900,12410964180,9710,9710,9710,9710,10865
|
|
20250121,203800,12410964180,9710,9710,9710,9710,0
|
|
20250121,203700,12410964180,9710,9710,9710,9710,0
|
|
20250121,203600,12410964180,9710,9710,9710,9710,0
|
|
20250121,203500,12410964180,9710,9710,9710,9710,0
|
|
20250121,203400,12410964180,9710,9710,9710,9710,0
|
|
20250121,203300,12410964180,9710,9710,9710,9710,0
|
|
20250121,203200,12410964180,9710,9710,9710,9710,0
|
|
20250121,203100,12410964180,9710,9710,9710,9710,0
|
|
20250121,203000,12410964180,9710,9710,9710,9710,0
|
|
20250121,202900,12410964180,9710,9710,9710,9710,0
|
|
20250121,202800,12410964180,9710,9710,9710,9710,0
|
|
20250121,202700,12410964180,9710,9710,9710,9710,0
|
|
20250121,202600,12410964180,9710,9710,9710,9710,0
|
|
20250121,202500,12410964180,9710,9710,9710,9710,0
|
|
20250121,202400,12410964180,9710,9710,9710,9710,0
|
|
20250121,202300,12410964180,9710,9710,9710,9710,0
|
|
20250121,202200,12410964180,9710,9710,9710,9710,0
|
|
20250121,202100,12410964180,9710,9710,9710,9710,0
|
|
20250121,202000,12410964180,9710,9710,9710,9710,0
|
|
20250121,201900,12410964180,9710,9710,9710,9710,0
|
|
20250121,201800,12410964180,9710,9710,9710,9710,0
|
|
20250121,201700,12410964180,9710,9710,9710,9710,0
|
|
20250121,201600,12410964180,9710,9710,9710,9710,0
|
|
20250121,201500,12410964180,9710,9710,9710,9710,0
|
|
20250121,201400,12410964180,9710,9710,9710,9710,0
|
|
20250121,201300,12410964180,9710,9710,9710,9710,0
|
|
20250121,201200,12410964180,9710,9710,9710,9710,0
|
|
20250121,201100,12410964180,9710,9710,9710,9710,0
|
|
20250121,201000,12410964180,9710,9710,9710,9710,0
|
|
20250121,200900,12410964180,9710,9710,9710,9710,10865
|
|
20250121,200800,12410964180,9710,9710,9710,9710,0
|
|
20250121,200700,12410964180,9710,9710,9710,9710,0
|
|
20250121,200600,12410964180,9710,9710,9710,9710,0
|
|
20250121,200500,12410964180,9710,9710,9710,9710,0
|
|
20250121,200400,12410964180,9710,9710,9710,9710,0
|
|
20250121,200300,12410964180,9710,9710,9710,9710,0
|
|
20250121,200200,12410964180,9710,9710,9710,9710,0
|
|
20250121,200100,12410964180,9710,9710,9710,9710,0
|
|
20250121,200000,12410964180,9710,9710,9710,9710,0
|
|
20250121,195900,12410964180,9710,9710,9710,9710,0
|
|
20250121,195800,12410964180,9710,9710,9710,9710,0
|
|
20250121,195700,12410964180,9710,9710,9710,9710,0
|
|
20250121,195600,12410964180,9710,9710,9710,9710,0
|
|
20250121,195500,12410964180,9710,9710,9710,9710,0
|
|
20250121,195400,12410964180,9710,9710,9710,9710,0
|
|
20250121,195300,12410964180,9710,9710,9710,9710,0
|
|
20250121,195200,12410964180,9710,9710,9710,9710,0
|
|
20250121,195100,12410964180,9710,9710,9710,9710,0
|
|
20250121,195000,12410964180,9710,9710,9710,9710,0
|
|
20250121,194900,12410964180,9710,9710,9710,9710,0
|
|
20250121,194800,12410964180,9710,9710,9710,9710,0
|
|
20250121,194700,12410964180,9710,9710,9710,9710,0
|
|
20250121,194600,12410964180,9710,9710,9710,9710,0
|
|
20250121,194500,12410964180,9710,9710,9710,9710,0
|
|
20250121,194400,12410964180,9710,9710,9710,9710,0
|
|
20250121,194300,12410964180,9710,9710,9710,9710,0
|
|
20250121,194200,12410964180,9710,9710,9710,9710,0
|
|
20250121,194100,12410964180,9710,9710,9710,9710,0
|
|
20250121,194000,12410964180,9710,9710,9710,9710,0
|
|
20250121,193900,12410964180,9710,9710,9710,9710,10865
|
|
20250121,193800,12410964180,9710,9710,9710,9710,0
|
|
20250121,193700,12410964180,9710,9710,9710,9710,0
|
|
20250121,193600,12410964180,9710,9710,9710,9710,0
|
|
20250121,193500,12410964180,9710,9710,9710,9710,0
|
|
20250121,193400,12410964180,9710,9710,9710,9710,0
|
|
20250121,193300,12410964180,9710,9710,9710,9710,0
|
|
20250121,193200,12410964180,9710,9710,9710,9710,0
|
|
20250121,193100,12410964180,9710,9710,9710,9710,0
|
|
20250121,193000,12410964180,9710,9710,9710,9710,0
|
|
20250121,192900,12410964180,9710,9710,9710,9710,0
|
|
20250121,192800,12410964180,9710,9710,9710,9710,0
|
|
20250121,192700,12410964180,9710,9710,9710,9710,0
|
|
20250121,192600,12410964180,9710,9710,9710,9710,0
|
|
20250121,192500,12410964180,9710,9710,9710,9710,0
|
|
20250121,192400,12410964180,9710,9710,9710,9710,0
|
|
20250121,192300,12410964180,9710,9710,9710,9710,0
|
|
20250121,192200,12410964180,9710,9710,9710,9710,0
|
|
20250121,192100,12410964180,9710,9710,9710,9710,0
|
|
20250121,192000,12410964180,9710,9710,9710,9710,0
|
|
20250121,191900,12410964180,9710,9710,9710,9710,0
|
|
20250121,191800,12410964180,9710,9710,9710,9710,0
|
|
20250121,191700,12410964180,9710,9710,9710,9710,0
|
|
20250121,191600,12410964180,9710,9710,9710,9710,0
|
|
20250121,191500,12410964180,9710,9710,9710,9710,0
|
|
20250121,191400,12410964180,9710,9710,9710,9710,0
|
|
20250121,191300,12410964180,9710,9710,9710,9710,0
|
|
20250121,191200,12410964180,9710,9710,9710,9710,0
|
|
20250121,191100,12410964180,9710,9710,9710,9710,0
|
|
20250121,191000,12410964180,9710,9710,9710,9710,0
|
|
20250121,190900,12410964180,9710,9710,9710,9710,10865
|
|
20250121,190800,12410964180,9710,9710,9710,9710,0
|
|
20250121,190700,12410964180,9710,9710,9710,9710,0
|
|
20250121,190600,12410964180,9710,9710,9710,9710,0
|
|
20250121,190500,12410964180,9710,9710,9710,9710,0
|
|
20250121,190400,12410964180,9710,9710,9710,9710,0
|
|
20250121,190300,12410964180,9710,9710,9710,9710,0
|
|
20250121,190200,12410964180,9710,9710,9710,9710,0
|
|
20250121,190100,12410964180,9710,9710,9710,9710,0
|
|
20250121,190000,12410964180,9710,9710,9710,9710,0
|
|
20250121,185900,12410964180,9710,9710,9710,9710,0
|
|
20250121,185800,12410964180,9710,9710,9710,9710,0
|
|
20250121,185700,12410964180,9710,9710,9710,9710,0
|
|
20250121,185600,12410964180,9710,9710,9710,9710,0
|
|
20250121,185500,12410964180,9710,9710,9710,9710,0
|
|
20250121,185400,12410964180,9710,9710,9710,9710,0
|
|
20250121,185300,12410964180,9710,9710,9710,9710,0
|
|
20250121,185200,12410964180,9710,9710,9710,9710,0
|
|
20250121,185100,12410964180,9710,9710,9710,9710,0
|
|
20250121,185000,12410964180,9710,9710,9710,9710,0
|
|
20250121,184900,12410964180,9710,9710,9710,9710,0
|
|
20250121,184800,12410964180,9710,9710,9710,9710,0
|
|
20250121,184700,12410964180,9710,9710,9710,9710,0
|
|
20250121,184600,12410964180,9710,9710,9710,9710,0
|
|
20250121,184500,12410964180,9710,9710,9710,9710,0
|
|
20250121,184400,12410964180,9710,9710,9710,9710,0
|
|
20250121,184300,12410964180,9710,9710,9710,9710,0
|
|
20250121,184200,12410964180,9710,9710,9710,9710,0
|
|
20250121,184100,12410964180,9710,9710,9710,9710,0
|
|
20250121,184000,12410964180,9710,9710,9710,9710,0
|
|
20250121,183900,12410964180,9710,9710,9710,9710,10865
|
|
20250121,183800,12410964180,9710,9710,9710,9710,0
|
|
20250121,183700,12410964180,9710,9710,9710,9710,0
|
|
20250121,183600,12410964180,9710,9710,9710,9710,0
|
|
20250121,183500,12410964180,9710,9710,9710,9710,0
|
|
20250121,183400,12410964180,9710,9710,9710,9710,0
|
|
20250121,183300,12410964180,9710,9710,9710,9710,0
|
|
20250121,183200,12410964180,9710,9710,9710,9710,0
|
|
20250121,183100,12410964180,9710,9710,9710,9710,0
|
|
20250121,183000,12410964180,9710,9710,9710,9710,0
|
|
20250121,182900,12410964180,9710,9710,9710,9710,0
|
|
20250121,182800,12410964180,9710,9710,9710,9710,0
|
|
20250121,182700,12410964180,9710,9710,9710,9710,0
|
|
20250121,182600,12410964180,9710,9710,9710,9710,0
|
|
20250121,182500,12410964180,9710,9710,9710,9710,0
|
|
20250121,182400,12410964180,9710,9710,9710,9710,0
|
|
20250121,182300,12410964180,9710,9710,9710,9710,0
|
|
20250121,182200,12410964180,9710,9710,9710,9710,0
|
|
20250121,182100,12410964180,9710,9710,9710,9710,0
|
|
20250121,182000,12410964180,9710,9710,9710,9710,0
|
|
20250121,181900,12410964180,9710,9710,9710,9710,0
|
|
20250121,181800,12410964180,9710,9710,9710,9710,0
|
|
20250121,181700,12410964180,9710,9710,9710,9710,0
|
|
20250121,181600,12410964180,9710,9710,9710,9710,0
|
|
20250121,181500,12410964180,9710,9710,9710,9710,0
|
|
20250121,181400,12410964180,9710,9710,9710,9710,0
|
|
20250121,181300,12410964180,9710,9710,9710,9710,0
|
|
20250121,181200,12410964180,9710,9710,9710,9710,0
|
|
20250121,181100,12410964180,9710,9710,9710,9710,0
|
|
20250121,181000,12410964180,9710,9710,9710,9710,0
|
|
20250121,180900,12410964180,9710,9710,9710,9710,10865
|
|
20250121,180800,12410964180,9710,9710,9710,9710,0
|
|
20250121,180700,12410964180,9710,9710,9710,9710,0
|
|
20250121,180600,12410964180,9710,9710,9710,9710,0
|
|
20250121,180500,12410964180,9710,9710,9710,9710,0
|
|
20250121,180400,12410964180,9710,9710,9710,9710,0
|
|
20250121,180300,12410964180,9710,9710,9710,9710,0
|
|
20250121,180200,12410964180,9710,9710,9710,9710,0
|
|
20250121,180100,12410964180,9710,9710,9710,9710,0
|
|
20250121,180000,12410964180,9710,9710,9710,9710,0
|
|
20250121,175900,12410964180,9710,9710,9710,9710,0
|
|
20250121,175800,12410964180,9710,9710,9710,9710,0
|
|
20250121,175700,12410964180,9710,9710,9710,9710,0
|
|
20250121,175600,12410964180,9710,9710,9710,9710,0
|
|
20250121,175500,12410964180,9710,9710,9710,9710,0
|
|
20250121,175400,12410964180,9710,9710,9710,9710,0
|
|
20250121,175300,12410964180,9710,9710,9710,9710,0
|
|
20250121,175200,12410964180,9710,9710,9710,9710,0
|
|
20250121,175100,12410964180,9710,9710,9710,9710,0
|
|
20250121,175000,12410964180,9710,9710,9710,9710,0
|
|
20250121,174900,12410964180,9710,9710,9710,9710,0
|
|
20250121,174800,12410964180,9710,9710,9710,9710,0
|
|
20250121,174700,12410964180,9710,9710,9710,9710,0
|
|
20250121,174600,12410964180,9710,9710,9710,9710,0
|
|
20250121,174500,12410964180,9710,9710,9710,9710,0
|
|
20250121,174400,12410964180,9710,9710,9710,9710,0
|
|
20250121,174300,12410964180,9710,9710,9710,9710,0
|
|
20250121,174200,12410964180,9710,9710,9710,9710,0
|
|
20250121,174100,12410964180,9710,9710,9710,9710,0
|
|
20250121,174000,12410964180,9710,9710,9710,9710,0
|
|
20250121,173900,12410964180,9710,9710,9710,9710,10865
|
|
20250121,173800,12410964180,9710,9710,9710,9710,0
|
|
20250121,173700,12410964180,9710,9710,9710,9710,0
|
|
20250121,173600,12410964180,9710,9710,9710,9710,0
|
|
20250121,173500,12410964180,9710,9710,9710,9710,0
|
|
20250121,173400,12410964180,9710,9710,9710,9710,0
|
|
20250121,173300,12410964180,9710,9710,9710,9710,0
|
|
20250121,173200,12410964180,9710,9710,9710,9710,0
|
|
20250121,173100,12410964180,9710,9710,9710,9710,0
|
|
20250121,173000,12410964180,9710,9710,9710,9710,0
|
|
20250121,172900,12410964180,9710,9710,9710,9710,0
|
|
20250121,172800,12410964180,9710,9710,9710,9710,0
|
|
20250121,172700,12410964180,9710,9710,9710,9710,0
|
|
20250121,172600,12410964180,9710,9710,9710,9710,0
|
|
20250121,172500,12410964180,9710,9710,9710,9710,0
|
|
20250121,172400,12410964180,9710,9710,9710,9710,0
|
|
20250121,172300,12410964180,9710,9710,9710,9710,0
|
|
20250121,172200,12410964180,9710,9710,9710,9710,0
|
|
20250121,172100,12410964180,9710,9710,9710,9710,0
|
|
20250121,172000,12410964180,9710,9710,9710,9710,0
|
|
20250121,171900,12410964180,9710,9710,9710,9710,0
|
|
20250121,171800,12410964180,9710,9710,9710,9710,0
|
|
20250121,171700,12410964180,9710,9710,9710,9710,0
|
|
20250121,171600,12410964180,9710,9710,9710,9710,0
|
|
20250121,171500,12410964180,9710,9710,9710,9710,0
|
|
20250121,171400,12410964180,9710,9710,9710,9710,0
|
|
20250121,171300,12410964180,9710,9710,9710,9710,0
|
|
20250121,171200,12410964180,9710,9710,9710,9710,0
|
|
20250121,171100,12410964180,9710,9710,9710,9710,0
|
|
20250121,171000,12410964180,9710,9710,9710,9710,0
|
|
20250121,170900,12410964180,9710,9710,9710,9710,10865
|
|
20250121,170800,12410964180,9710,9710,9710,9710,0
|
|
20250121,170700,12410964180,9710,9710,9710,9710,0
|
|
20250121,170600,12410964180,9710,9710,9710,9710,0
|
|
20250121,170500,12410964180,9710,9710,9710,9710,0
|
|
20250121,170400,12410964180,9710,9710,9710,9710,0
|
|
20250121,170300,12410964180,9710,9710,9710,9710,0
|
|
20250121,170200,12410964180,9710,9710,9710,9710,0
|
|
20250121,170100,12410964180,9710,9710,9710,9710,0
|
|
20250121,170000,12410964180,9710,9710,9710,9710,0
|
|
20250121,165900,12410964180,9710,9710,9710,9710,0
|
|
20250121,165800,12410964180,9710,9710,9710,9710,0
|
|
20250121,165700,12410964180,9710,9710,9710,9710,0
|
|
20250121,165600,12410964180,9710,9710,9710,9710,0
|
|
20250121,165500,12410964180,9710,9710,9710,9710,0
|
|
20250121,165400,12410964180,9710,9710,9710,9710,0
|
|
20250121,165300,12410964180,9710,9710,9710,9710,0
|
|
20250121,165200,12410964180,9710,9710,9710,9710,0
|
|
20250121,165100,12410964180,9710,9710,9710,9710,0
|
|
20250121,165000,12410964180,9710,9710,9710,9710,0
|
|
20250121,164900,12410964180,9710,9710,9710,9710,0
|
|
20250121,164800,12410964180,9710,9710,9710,9710,0
|
|
20250121,164700,12410964180,9710,9710,9710,9710,0
|
|
20250121,164600,12410964180,9710,9710,9710,9710,0
|
|
20250121,164500,12410964180,9710,9710,9710,9710,0
|
|
20250121,164400,12410964180,9710,9710,9710,9710,0
|
|
20250121,164300,12410964180,9710,9710,9710,9710,0
|
|
20250121,164200,12410964180,9710,9710,9710,9710,0
|
|
20250121,164100,12410964180,9710,9710,9710,9710,0
|
|
20250121,164000,12410964180,9710,9710,9710,9710,0
|
|
20250121,163900,12410964180,9710,9710,9710,9710,10865
|
|
20250121,163800,12410964180,9710,9710,9710,9710,0
|
|
20250121,163700,12410964180,9710,9710,9710,9710,0
|
|
20250121,163600,12410964180,9710,9710,9710,9710,0
|
|
20250121,163500,12410964180,9710,9710,9710,9710,0
|
|
20250121,163400,12410964180,9710,9710,9710,9710,0
|
|
20250121,163300,12410964180,9710,9710,9710,9710,0
|
|
20250121,163200,12410964180,9710,9710,9710,9710,0
|
|
20250121,163100,12410964180,9710,9710,9710,9710,0
|
|
20250121,163000,12410964180,9710,9710,9710,9710,0
|
|
20250121,162900,12410964180,9710,9710,9710,9710,0
|
|
20250121,162800,12410964180,9710,9710,9710,9710,0
|
|
20250121,162700,12410964180,9710,9710,9710,9710,0
|
|
20250121,162600,12410964180,9710,9710,9710,9710,0
|
|
20250121,162500,12410964180,9710,9710,9710,9710,0
|
|
20250121,162400,12410964180,9710,9710,9710,9710,0
|
|
20250121,162300,12410964180,9710,9710,9710,9710,0
|
|
20250121,162200,12410964180,9710,9710,9710,9710,0
|
|
20250121,162100,12410964180,9710,9710,9710,9710,0
|
|
20250121,162000,12410964180,9710,9710,9710,9710,0
|
|
20250121,161900,12410964180,9710,9710,9710,9710,0
|
|
20250121,161800,12410964180,9710,9710,9710,9710,0
|
|
20250121,161700,12410964180,9710,9710,9710,9710,0
|
|
20250121,161600,12410964180,9710,9710,9710,9710,0
|
|
20250121,161500,12410964180,9710,9710,9710,9710,0
|
|
20250121,161400,12410964180,9710,9710,9710,9710,0
|
|
20250121,161300,12410964180,9710,9710,9710,9710,0
|
|
20250121,161200,12410964180,9710,9710,9710,9710,0
|
|
20250121,161100,12410964180,9710,9710,9710,9710,0
|
|
20250121,161000,12410964180,9710,9710,9710,9710,0
|
|
20250121,160900,12410964180,9710,9710,9710,9710,10865
|
|
20250121,160800,12410964180,9710,9710,9710,9710,0
|
|
20250121,160700,12410964180,9710,9710,9710,9710,0
|
|
20250121,160600,12410964180,9710,9710,9710,9710,0
|
|
20250121,160500,12410964180,9710,9710,9710,9710,0
|
|
20250121,160400,12410964180,9710,9710,9710,9710,0
|
|
20250121,160300,12410964180,9710,9710,9710,9710,0
|
|
20250121,160200,12410964180,9710,9710,9710,9710,0
|
|
20250121,160100,12410964180,9710,9710,9710,9710,0
|
|
20250121,160000,12410964180,9710,9710,9710,9710,0
|
|
20250121,155900,12410964180,9710,9710,9710,9710,0
|
|
20250121,155800,12410964180,9710,9710,9710,9710,0
|
|
20250121,155700,12410964180,9710,9710,9710,9710,0
|
|
20250121,155600,12410964180,9710,9710,9710,9710,0
|
|
20250121,155500,12410964180,9710,9710,9710,9710,0
|
|
20250121,155400,12410964180,9710,9710,9710,9710,0
|
|
20250121,155300,12410964180,9710,9710,9710,9710,0
|
|
20250121,155200,12410964180,9710,9710,9710,9710,0
|
|
20250121,155100,12410964180,9710,9710,9710,9710,0
|
|
20250121,155000,12410964180,9710,9710,9710,9710,0
|
|
20250121,154900,12410964180,9710,9710,9710,9710,0
|
|
20250121,154800,12410964180,9710,9710,9710,9710,0
|
|
20250121,154700,12410964180,9710,9710,9710,9710,0
|
|
20250121,154600,12410964180,9710,9710,9710,9710,0
|
|
20250121,154500,12410964180,9710,9710,9710,9710,0
|
|
20250121,154400,12410964180,9710,9710,9710,9710,0
|
|
20250121,154300,12410964180,9710,9710,9710,9710,0
|
|
20250121,154200,12410964180,9710,9710,9710,9710,0
|
|
20250121,154100,12410964180,9710,9710,9710,9710,0
|
|
20250121,154000,12410964180,9710,9710,9710,9710,0
|
|
20250121,153900,12410964180,9710,9710,9710,9710,10865
|
|
20250121,153800,12410964180,9710,9710,9710,9710,0
|
|
20250121,153700,12410964180,9710,9710,9710,9710,0
|
|
20250121,153600,12410964180,9710,9710,9710,9710,0
|
|
20250121,153500,12410964180,9710,9710,9710,9710,0
|
|
20250121,153400,12410964180,9710,9710,9710,9710,0
|
|
20250121,153300,12410964180,9710,9710,9710,9710,0
|
|
20250121,153200,12410964180,9710,9710,9710,9710,0
|
|
20250121,153100,12410964180,9710,9710,9710,9710,0
|
|
20250121,153000,12410964180,9710,9710,9710,9710,10865
|
|
20250121,152900,12305465030,9740,9740,9740,9740,0
|
|
20250121,152800,12305465030,9740,9740,9740,9740,0
|
|
20250121,152700,12305465030,9740,9740,9740,9740,0
|
|
20250121,152600,12305465030,9740,9740,9740,9740,0
|
|
20250121,152500,12305465030,9740,9740,9740,9740,0
|
|
20250121,152400,12305465030,9740,9740,9740,9740,0
|
|
20250121,152300,12305465030,9740,9740,9740,9740,0
|
|
20250121,152200,12305465030,9740,9740,9740,9740,0
|
|
20250121,152100,12305465030,9740,9740,9740,9740,0
|
|
20250121,152000,12305465030,9740,9740,9740,9740,0
|
|
20250121,151900,12305465030,9740,9720,9740,9700,2496
|
|
20250121,151800,12281200630,9720,9720,9740,9710,1850
|
|
20250121,151700,12263232940,9720,9730,9740,9720,619
|
|
20250121,151600,12257214180,9730,9730,9730,9720,937
|
|
20250121,151500,12248104560,9730,9720,9730,9720,292
|
|
20250121,151400,12245265030,9740,9730,9740,9720,2590
|
|
20250121,151300,12220054840,9730,9740,9740,9730,52
|
|
20250121,151200,12219548850,9740,9740,9740,9720,932
|
|
20250121,151100,12210472420,9710,9740,9740,9710,689
|
|
20250121,151000,12203779430,9710,9730,9730,9710,896
|
|
20250121,150900,12195079070,9730,9730,9740,9730,902
|
|
20250121,150800,12186295500,9710,9740,9740,9710,1779
|
|
20250121,150700,12169001030,9740,9720,9740,9720,1781
|
|
20250121,150600,12151673060,9730,9740,9750,9730,1485
|
|
20250121,150500,12137219780,9740,9740,9750,9730,968
|
|
20250121,150400,12127791470,9750,9700,9750,9700,5922
|
|
20250121,150300,12070220310,9700,9700,9710,9700,1326
|
|
20250121,150200,12057357610,9690,9690,9710,9680,5179
|
|
20250121,150100,12007199180,9690,9700,9700,9690,21
|
|
20250121,150000,12006995590,9680,9700,9700,9680,88
|
|
20250121,145900,12006143650,9680,9700,9700,9680,2097
|
|
20250121,145800,11985825640,9710,9710,9710,9700,18
|
|
20250121,145700,11985650870,9710,9690,9710,9690,21
|
|
20250121,145600,11985447060,9720,9720,9720,9690,124
|
|
20250121,145500,11984242030,9720,9700,9720,9690,1031
|
|
20250121,145400,11974231870,9700,9700,9700,9700,730
|
|
20250121,145300,11967150870,9700,9700,9700,9700,1240
|
|
20250121,145200,11955122870,9700,9700,9700,9700,628
|
|
20250121,145100,11949031270,9700,9690,9700,9680,1006
|
|
20250121,145000,11939287360,9710,9680,9710,9680,1066
|
|
20250121,144900,11928966580,9680,9720,9730,9680,2997
|
|
20250121,144800,11899879190,9720,9710,9720,9710,2620
|
|
20250121,144700,11874416120,9720,9710,9720,9710,284
|
|
20250121,144600,11871655650,9710,9720,9720,9710,251
|
|
20250121,144500,11869217430,9710,9710,9720,9710,489
|
|
20250121,144400,11864469140,9710,9710,9720,9700,1790
|
|
20250121,144300,11847081270,9710,9710,9720,9710,842
|
|
20250121,144200,11838905440,9710,9710,9720,9700,1255
|
|
20250121,144100,11826721080,9710,9720,9720,9710,962
|
|
20250121,144000,11817375730,9720,9710,9720,9710,377
|
|
20250121,143900,11813714990,9720,9700,9720,9700,668
|
|
20250121,143800,11807228150,9710,9700,9710,9700,59
|
|
20250121,143700,11806655450,9700,9700,9700,9700,160
|
|
20250121,143600,11805103450,9700,9700,9700,9700,222
|
|
20250121,143500,11802950050,9700,9700,9700,9680,352
|
|
20250121,143400,11799536050,9700,9670,9700,9670,644
|
|
20250121,143300,11793305220,9670,9700,9700,9660,1973
|
|
20250121,143200,11774215490,9680,9680,9700,9680,379
|
|
20250121,143100,11770546750,9680,9680,9690,9680,1135
|
|
20250121,143000,11759557370,9680,9680,9690,9670,1573
|
|
20250121,142900,11744331460,9680,9690,9700,9680,544
|
|
20250121,142800,11739061100,9700,9690,9700,9680,327
|
|
20250121,142700,11735895260,9690,9700,9700,9690,488
|
|
20250121,142600,11731165670,9710,9710,9730,9710,1086
|
|
20250121,142500,11720620390,9700,9700,9700,9700,361
|
|
20250121,142400,11717118690,9700,9690,9710,9690,296
|
|
20250121,142300,11714247480,9690,9680,9690,9670,1143
|
|
20250121,142200,11703184770,9680,9690,9690,9670,1153
|
|
20250121,142100,11692027170,9690,9730,9730,9690,6038
|
|
20250121,142000,11633449640,9720,9720,9720,9720,635
|
|
20250121,141900,11627277440,9710,9720,9720,9710,1166
|
|
20250121,141800,11615955060,9720,9710,9720,9710,412
|
|
20250121,141700,11611954330,9710,9720,9730,9710,1148
|
|
20250121,141600,11600805290,9710,9730,9730,9710,498
|
|
20250121,141500,11595961710,9730,9740,9740,9730,754
|
|
20250121,141400,11588623670,9730,9730,9730,9730,106
|
|
20250121,141300,11587592290,9720,9720,9730,9720,1489
|
|
20250121,141200,11573119200,9730,9730,9740,9720,323
|
|
20250121,141100,11569976410,9730,9740,9740,9730,1156
|
|
20250121,141000,11558721020,9740,9730,9740,9720,302
|
|
20250121,140900,11555782330,9730,9720,9740,9720,423
|
|
20250121,140800,11551666720,9720,9720,9730,9720,901
|
|
20250121,140700,11542903770,9720,9710,9720,9710,2006
|
|
20250121,140600,11523425500,9700,9700,9700,9700,821
|
|
20250121,140500,11515461800,9700,9710,9710,9700,205
|
|
20250121,140400,11513472550,9700,9690,9700,9680,418
|
|
20250121,140300,11509419920,9700,9700,9700,9680,336
|
|
20250121,140200,11506161120,9680,9690,9700,9680,585
|
|
20250121,140100,11500496730,9690,9690,9690,9690,543
|
|
20250121,140000,11495235060,9690,9690,9690,9670,200
|
|
20250121,135900,11493299050,9680,9650,9680,9650,277
|
|
20250121,135800,11490619300,9640,9650,9660,9640,3758
|
|
20250121,135700,11454366970,9660,9670,9670,9650,1677
|
|
20250121,135600,11438174010,9660,9650,9670,9650,1717
|
|
20250121,135500,11421599360,9640,9630,9660,9630,3408
|
|
20250121,135400,11388739320,9630,9700,9700,9620,9620
|
|
20250121,135300,11295832550,9690,9710,9710,9690,18069
|
|
20250121,135200,11120554630,9720,9750,9750,9720,3949
|
|
20250121,135100,11082151800,9730,9740,9740,9730,171
|
|
20250121,135000,11080486860,9740,9750,9750,9730,1178
|
|
20250121,134900,11069020380,9750,9750,9750,9750,51
|
|
20250121,134800,11068523130,9750,9740,9750,9730,1685
|
|
20250121,134700,11052119250,9740,9740,9740,9740,2
|
|
20250121,134600,11052099770,9730,9740,9740,9730,196
|
|
20250121,134500,11050191130,9740,9740,9740,9740,263
|
|
20250121,134400,11047629510,9740,9740,9740,9740,315
|
|
20250121,134300,11044561410,9750,9750,9750,9750,267
|
|
20250121,134200,11041958160,9760,9750,9760,9750,415
|
|
20250121,134100,11037911410,9750,9740,9750,9740,460
|
|
20250121,134000,11033427410,9750,9740,9760,9740,261
|
|
20250121,133900,11030883720,9740,9740,9740,9740,2
|
|
20250121,133800,11030864240,9740,9750,9750,9740,309
|
|
20250121,133700,11027852580,9750,9740,9750,9740,399
|
|
20250121,133600,11023964030,9740,9730,9750,9730,642
|
|
20250121,133500,11017709880,9740,9740,9740,9730,303
|
|
20250121,133400,11014760470,9740,9730,9740,9730,301
|
|
20250121,133300,11011831640,9730,9740,9740,9730,17
|
|
20250121,133200,11011666130,9730,9730,9740,9730,323
|
|
20250121,133100,11008522010,9730,9730,9740,9730,82
|
|
20250121,133000,11007723640,9730,9730,9740,9730,320
|
|
20250121,132900,11004609030,9730,9730,9730,9730,912
|
|
20250121,132800,10995735270,9730,9750,9750,9730,485
|
|
20250121,132700,10991012740,9740,9750,9750,9740,143
|
|
20250121,132600,10989619520,9750,9740,9750,9740,75
|
|
20250121,132500,10988888820,9740,9730,9740,9730,252
|
|
20250121,132400,10986434350,9730,9740,9740,9730,210
|
|
20250121,132300,10984390540,9730,9730,9730,9730,15
|
|
20250121,132200,10984244590,9720,9730,9730,9710,3586
|
|
20250121,132100,10949387570,9720,9730,9740,9720,1145
|
|
20250121,132000,10938251550,9730,9740,9740,9730,322
|
|
20250121,131900,10935117330,9740,9750,9750,9730,73
|
|
20250121,131800,10934406200,9750,9750,9750,9720,265
|
|
20250121,131700,10931825230,9720,9720,9720,9710,1264
|
|
20250121,131600,10919549450,9750,9740,9750,9740,60
|
|
20250121,131500,10918964960,9710,9740,9750,9710,1470
|
|
20250121,131400,10904679600,9740,9720,9750,9710,1700
|
|
20250121,131300,10888160320,9710,9730,9750,9700,4658
|
|
20250121,131200,10842921320,9730,9730,9730,9720,3032
|
|
20250121,131100,10813433840,9730,9760,9760,9730,2959
|
|
20250121,131000,10784625560,9760,9790,9790,9760,24
|
|
20250121,130900,10784391090,9780,9780,9800,9730,3496
|
|
20250121,130800,10750351670,9800,9800,9800,9750,1461
|
|
20250121,130700,10736099150,9760,9780,9800,9750,1460
|
|
20250121,130600,10721836720,9790,9780,9800,9780,163
|
|
20250121,130500,10720241910,9780,9780,9790,9780,123
|
|
20250121,130400,10719038450,9760,9800,9810,9760,4532
|
|
20250121,130300,10674781480,9810,9830,9830,9810,488
|
|
20250121,130200,10669993040,9830,9810,9830,9810,322
|
|
20250121,130100,10666828050,9800,9790,9820,9780,273
|
|
20250121,130000,10664157510,9780,9790,9790,9770,1527
|
|
20250121,125900,10649220310,9790,9820,9820,9790,750
|
|
20250121,125800,10641872570,9820,9820,9820,9800,4363
|
|
20250121,125700,10599031880,9830,9790,9830,9790,175
|
|
20250121,125600,10597315470,9790,9790,9790,9790,401
|
|
20250121,125500,10593389680,9790,9790,9790,9790,105
|
|
20250121,125400,10592361730,9790,9760,9790,9760,81
|
|
20250121,125300,10591569760,9760,9770,9780,9760,47
|
|
20250121,125200,10591110820,9770,9800,9800,9760,270
|
|
20250121,125100,10588473120,9800,9740,9800,9740,540
|
|
20250121,125000,10583210230,9740,9790,9790,9740,3002
|
|
20250121,124900,10553960480,9750,9760,9760,9740,2398
|
|
20250121,124800,10530585520,9770,9820,9820,9770,485
|
|
20250121,124700,10525836950,9820,9770,9820,9760,2502
|
|
20250121,124600,10501328970,9760,9750,9770,9730,1610
|
|
20250121,124500,10485645340,9750,9800,9800,9750,4273
|
|
20250121,124400,10443905970,9800,9790,9800,9790,647
|
|
20250121,124300,10437567810,9800,9790,9800,9780,1108
|
|
20250121,124200,10426718240,9790,9790,9790,9760,213
|
|
20250121,124100,10424633220,9760,9810,9810,9750,12058
|
|
20250121,124000,10306746920,9810,9810,9830,9810,1167
|
|
20250121,123900,10295292990,9840,9830,9840,9830,82
|
|
20250121,123800,10294486610,9840,9810,9840,9790,3947
|
|
20250121,123700,10255801420,9810,9820,9850,9810,2305
|
|
20250121,123600,10233171390,9820,9830,9850,9820,656
|
|
20250121,123500,10226728360,9850,9830,9850,9820,1332
|
|
20250121,123400,10213628560,9840,9850,9850,9820,893
|
|
20250121,123300,10204856720,9820,9860,9860,9820,1812
|
|
20250121,123200,10187052280,9860,9850,9880,9830,3181
|
|
20250121,123100,10155767130,9850,9880,9880,9850,232
|
|
20250121,123000,10153481570,9880,9850,9880,9850,665
|
|
20250121,122900,10146928830,9850,9850,9890,9840,1855
|
|
20250121,122800,10128672590,9850,9860,9860,9850,410
|
|
20250121,122700,10124633460,9860,9870,9900,9850,4225
|
|
20250121,122600,10082987700,9890,9900,9900,9870,1252
|
|
20250121,122500,10070620700,9890,9910,9910,9890,1628
|
|
20250121,122400,10054490340,9900,9860,9900,9860,2371
|
|
20250121,122300,10031080160,9860,9850,9870,9850,452
|
|
20250121,122200,10026627650,9850,9870,9870,9850,3644
|
|
20250121,122100,9990727460,9870,9860,9880,9860,638
|
|
20250121,122000,9984432740,9870,9870,9870,9850,1721
|
|
20250121,121900,9967467270,9870,9880,9890,9860,797
|
|
20250121,121800,9959607060,9860,9900,9900,9860,7741
|
|
20250121,121700,9883171030,9900,9890,9920,9880,665
|
|
20250121,121600,9876589630,9880,9870,9900,9860,9615
|
|
20250121,121500,9781685560,9870,9910,9920,9870,7676
|
|
20250121,121400,9705758690,9910,9920,9930,9910,2507
|
|
20250121,121300,9680897710,9930,9940,9940,9930,411
|
|
20250121,121200,9676816250,9940,9930,9940,9930,525
|
|
20250121,121100,9671602450,9940,9940,9940,9940,11
|
|
20250121,121000,9671493110,9950,9930,9950,9920,1493
|
|
20250121,120900,9656672040,9930,9940,9940,9930,249
|
|
20250121,120800,9654197840,9950,9960,9970,9950,1138
|
|
20250121,120700,9642869110,9960,9950,9970,9950,1893
|
|
20250121,120600,9624027740,9950,9940,9950,9910,5084
|
|
20250121,120500,9573565630,9940,9960,9960,9940,606
|
|
20250121,120400,9567531480,9960,9970,9970,9940,2236
|
|
20250121,120300,9545283260,9970,9940,9970,9940,1753
|
|
20250121,120200,9527825650,9950,9930,9950,9920,2617
|
|
20250121,120100,9501845430,9920,9950,9950,9920,1108
|
|
20250121,120000,9490839160,9950,9960,9960,9930,2804
|
|
20250121,115900,9462958890,9960,9930,9960,9930,415
|
|
20250121,115800,9458828690,9930,9960,9970,9930,2833
|
|
20250121,115700,9430631560,9960,9920,9960,9910,1092
|
|
20250121,115600,9419785850,9920,9930,9950,9920,2005
|
|
20250121,115500,9399885970,9930,9930,9950,9920,1440
|
|
20250121,115400,9385589180,9960,9910,9960,9900,6595
|
|
20250121,115300,9320161530,9910,9960,9970,9910,8450
|
|
20250121,115200,9236277620,9960,9940,9970,9940,3139
|
|
20250121,115100,9205025680,9950,9930,9950,9920,3220
|
|
20250121,115000,9173038240,9930,9940,9940,9910,3501
|
|
20250121,114900,9138285550,9940,9950,9950,9910,5956
|
|
20250121,114800,9079178430,9960,10020,10030,9940,9195
|
|
20250121,114700,8987456740,10020,10010,10040,10010,7959
|
|
20250121,114600,8907669570,10010,10000,10060,9990,20566
|
|
20250121,114500,8701315930,10000,9970,10030,9970,14482
|
|
20250121,114400,8556368360,9980,9970,9980,9950,3445
|
|
20250121,114300,8522019810,9980,9980,9980,9950,4484
|
|
20250121,114200,8477330730,9950,10010,10020,9950,5295
|
|
20250121,114100,8424474780,10020,9940,10020,9920,13846
|
|
20250121,114000,8286425610,9940,9940,9950,9920,4830
|
|
20250121,113900,8238462580,9940,9990,9990,9930,6365
|
|
20250121,113800,8175104810,9970,9940,10000,9940,3771
|
|
20250121,113700,8137491200,9940,10000,10000,9910,14071
|
|
20250121,113600,7997510980,10000,10020,10030,9990,10952
|
|
20250121,113500,7887802170,10020,9990,10030,9990,16207
|
|
20250121,113400,7725538160,10000,9980,10010,9970,9268
|
|
20250121,113300,7633002450,9980,10020,10020,9980,9982
|
|
20250121,113200,7533117780,10020,9970,10040,9960,25599
|
|
20250121,113100,7276981210,9970,9940,10000,9910,17565
|
|
20250121,113000,7102084760,9920,10020,10020,9900,25541
|
|
20250121,112900,6847626010,10010,10070,10070,9960,45755
|
|
20250121,112800,6388999880,10060,10070,10100,9950,79285
|
|
20250121,112700,5593671650,10100,9840,10150,9840,151161
|
|
20250121,112600,4074571060,9840,9730,9840,9730,16847
|
|
20250121,112500,3909756450,9720,9750,9750,9720,773
|
|
20250121,112400,3902239920,9750,9700,9760,9700,1862
|
|
20250121,112300,3884101170,9680,9680,9700,9680,165
|
|
20250121,112200,3882503370,9680,9680,9680,9680,30
|
|
20250121,112100,3882212970,9680,9700,9700,9680,168
|
|
20250121,112000,3880586090,9690,9680,9690,9680,77
|
|
20250121,111900,3879840270,9680,9690,9690,9680,1056
|
|
20250121,111800,3869609080,9690,9660,9690,9660,470
|
|
20250121,111700,3865058230,9660,9650,9660,9650,1106
|
|
20250121,111600,3854385290,9650,9640,9650,9630,184
|
|
20250121,111500,3852611690,9630,9640,9650,9630,636
|
|
20250121,111400,3846484190,9640,9640,9640,9630,450
|
|
20250121,111300,3842150540,9630,9640,9640,9630,139
|
|
20250121,111200,3840811750,9630,9640,9640,9620,131
|
|
20250121,111100,3839549870,9630,9640,9640,9610,1306
|
|
20250121,111000,3826975190,9640,9680,9680,9640,3626
|
|
20250121,110900,3791957880,9680,9680,9680,9670,92
|
|
20250121,110800,3791067930,9680,9680,9680,9670,702
|
|
20250121,110700,3784273190,9680,9690,9690,9680,4
|
|
20250121,110600,3784234440,9680,9690,9690,9680,653
|
|
20250121,110500,3777912060,9690,9700,9700,9690,702
|
|
20250121,110400,3771109530,9700,9710,9710,9690,1869
|
|
20250121,110300,3752979020,9710,9710,9720,9710,1236
|
|
20250121,110200,3740977390,9710,9710,9710,9700,642
|
|
20250121,110100,3734746770,9710,9720,9720,9700,1697
|
|
20250121,110000,3718269240,9720,9740,9740,9720,672
|
|
20250121,105900,3711732950,9750,9760,9760,9740,460
|
|
20250121,105800,3707249670,9760,9760,9760,9750,107
|
|
20250121,105700,3706205660,9760,9740,9760,9740,1332
|
|
20250121,105600,3693217110,9740,9730,9740,9720,176
|
|
20250121,105500,3691503870,9730,9730,9740,9700,706
|
|
20250121,105400,3684632010,9740,9700,9740,9690,520
|
|
20250121,105300,3679577490,9690,9720,9720,9690,2194
|
|
20250121,105200,3658279420,9730,9750,9750,9730,264
|
|
20250121,105100,3655709350,9750,9720,9750,9720,546
|
|
20250121,105000,3650393130,9720,9720,9720,9720,173
|
|
20250121,104900,3648711570,9720,9690,9720,9690,265
|
|
20250121,104800,3646143660,9690,9720,9720,9690,3821
|
|
20250121,104700,3609096870,9720,9730,9730,9720,442
|
|
20250121,104600,3604799480,9750,9750,9750,9750,395
|
|
20250121,104500,3600948230,9750,9770,9770,9700,4350
|
|
20250121,104400,3558661140,9770,9750,9770,9740,1748
|
|
20250121,104300,3541608380,9740,9730,9770,9720,7287
|
|
20250121,104200,3470580940,9730,9740,9740,9700,2871
|
|
20250121,104100,3442671140,9720,9670,9730,9670,9518
|
|
20250121,104000,3350336150,9640,9630,9660,9630,4003
|
|
20250121,103900,3311721640,9640,9620,9640,9620,358
|
|
20250121,103800,3308276600,9640,9640,9640,9620,542
|
|
20250121,103700,3303061340,9640,9610,9640,9600,1518
|
|
20250121,103600,3288462360,9620,9650,9650,9620,1413
|
|
20250121,103500,3274849890,9650,9650,9660,9640,1402
|
|
20250121,103400,3261323530,9650,9660,9660,9650,7
|
|
20250121,103300,3261255960,9660,9620,9660,9600,228
|
|
20250121,103200,3259059700,9600,9600,9600,9600,4
|
|
20250121,103100,3259021300,9600,9620,9620,9600,1612
|
|
20250121,103000,3243540930,9640,9640,9640,9640,175
|
|
20250121,102900,3241853930,9610,9670,9670,9610,1796
|
|
20250121,102800,3224559100,9680,9650,9680,9640,440
|
|
20250121,102700,3220307770,9650,9660,9670,9640,974
|
|
20250121,102600,3210903820,9660,9640,9670,9640,600
|
|
20250121,102500,3205114970,9630,9620,9640,9620,1815
|
|
20250121,102400,3187626720,9610,9640,9640,9610,1140
|
|
20250121,102300,3176658220,9640,9560,9640,9560,9328
|
|
20250121,102200,3087127300,9560,9550,9570,9550,2269
|
|
20250121,102100,3065441270,9530,9540,9560,9520,1004
|
|
20250121,102000,3055861860,9520,9520,9520,9510,802
|
|
20250121,101900,3048231250,9520,9500,9520,9500,6227
|
|
20250121,101800,2989054880,9500,9540,9540,9500,4509
|
|
20250121,101700,2946136640,9540,9550,9560,9530,3038
|
|
20250121,101600,2917115580,9550,9520,9550,9520,6453
|
|
20250121,101500,2855682390,9530,9530,9550,9520,1532
|
|
20250121,101400,2841086930,9530,9540,9560,9520,2547
|
|
20250121,101300,2816814380,9520,9530,9550,9520,957
|
|
20250121,101200,2807698620,9540,9550,9560,9530,8860
|
|
20250121,101100,2723214400,9550,9580,9590,9550,2853
|
|
20250121,101000,2695951090,9590,9610,9610,9590,924
|
|
20250121,100900,2687084170,9600,9570,9610,9570,2385
|
|
20250121,100800,2664229080,9560,9570,9570,9560,304
|
|
20250121,100700,2661320500,9570,9590,9590,9570,564
|
|
20250121,100600,2655918850,9580,9550,9590,9550,637
|
|
20250121,100500,2649825970,9560,9560,9580,9550,2774
|
|
20250121,100400,2623300070,9560,9560,9580,9540,1464
|
|
20250121,100300,2609314630,9570,9560,9580,9560,1342
|
|
20250121,100200,2596481700,9550,9590,9590,9540,1148
|
|
20250121,100100,2585478580,9550,9560,9570,9530,3543
|
|
20250121,100000,2551669990,9560,9610,9620,9540,8907
|
|
20250121,095900,2466346860,9610,9620,9640,9610,4123
|
|
20250121,095800,2426678480,9630,9620,9640,9600,1735
|
|
20250121,095700,2409992560,9600,9640,9640,9570,3630
|
|
20250121,095600,2375147450,9600,9640,9660,9560,12925
|
|
20250121,095500,2250997650,9660,9670,9670,9630,9993
|
|
20250121,095400,2154571630,9650,9670,9680,9650,2360
|
|
20250121,095300,2131745440,9640,9660,9670,9640,2890
|
|
20250121,095200,2103868720,9660,9690,9700,9650,519
|
|
20250121,095100,2098854020,9650,9650,9660,9630,2973
|
|
20250121,095000,2070173140,9650,9660,9690,9650,1532
|
|
20250121,094900,2055374820,9660,9720,9730,9660,10946
|
|
20250121,094800,1949257630,9720,9710,9720,9710,565
|
|
20250121,094700,1943771240,9710,9750,9750,9700,1569
|
|
20250121,094600,1928536530,9750,9740,9750,9720,278
|
|
20250121,094500,1925828250,9710,9710,9740,9710,94
|
|
20250121,094400,1924914970,9710,9710,9710,9700,3257
|
|
20250121,094300,1893309080,9710,9700,9740,9700,2564
|
|
20250121,094200,1868434140,9700,9700,9720,9700,1971
|
|
20250121,094100,1849311630,9720,9750,9750,9680,2940
|
|
20250121,094000,1820788380,9750,9720,9750,9710,446
|
|
20250121,093900,1816454030,9710,9720,9720,9710,1519
|
|
20250121,093800,1801697440,9710,9750,9780,9710,2623
|
|
20250121,093700,1776180070,9730,9780,9780,9730,5801
|
|
20250121,093600,1719628910,9790,9780,9800,9760,1506
|
|
20250121,093500,1704895240,9770,9800,9800,9770,540
|
|
20250121,093400,1699611960,9800,9780,9800,9780,4986
|
|
20250121,093300,1650780350,9780,9780,9790,9760,2324
|
|
20250121,093200,1628047760,9780,9750,9790,9740,1918
|
|
20250121,093100,1609299320,9750,9780,9800,9750,1108
|
|
20250121,093000,1598474520,9780,9770,9780,9770,422
|
|
20250121,092900,1594348390,9760,9780,9820,9760,7783
|
|
20250121,092800,1518148110,9780,9760,9800,9740,4104
|
|
20250121,092700,1478005940,9750,9690,9760,9630,6886
|
|
20250121,092600,1411356500,9690,9760,9760,9600,17145
|
|
20250121,092500,1245632150,9760,9760,9760,9750,1034
|
|
20250121,092400,1235545290,9750,9740,9750,9730,1493
|
|
20250121,092300,1220997360,9740,9720,9740,9710,2389
|
|
20250121,092200,1197790800,9720,9710,9720,9710,1089
|
|
20250121,092100,1187214050,9710,9720,9720,9680,3329
|
|
20250121,092000,1154932240,9720,9730,9730,9720,1302
|
|
20250121,091900,1142269020,9740,9760,9760,9740,750
|
|
20250121,091800,1134957680,9730,9730,9730,9670,1282
|
|
20250121,091700,1122514530,9700,9670,9730,9620,4532
|
|
20250121,091600,1078734790,9670,9710,9720,9650,15068
|
|
20250121,091500,932715910,9710,9750,9750,9700,9735
|
|
20250121,091400,838132090,9760,9750,9760,9740,3101
|
|
20250121,091300,807923650,9750,9760,9760,9740,2556
|
|
20250121,091200,783027710,9760,9770,9790,9750,2926
|
|
20250121,091100,754477080,9770,9780,9780,9760,1153
|
|
20250121,091000,743214050,9760,9780,9800,9750,6129
|
|
20250121,090900,683302420,9780,9790,9790,9760,1013
|
|
20250121,090800,673393910,9790,9820,9820,9750,3371
|
|
20250121,090700,640421750,9820,9730,9820,9730,1349
|
|
20250121,090600,627243000,9750,9730,9760,9720,1261
|
|
20250121,090500,614961380,9720,9710,9760,9710,2421
|
|
20250121,090400,591420960,9710,9710,9730,9710,2463
|
|
20250121,090300,567498250,9730,9770,9770,9700,9653
|
|
20250121,090200,473680920,9760,9820,9830,9750,10785
|
|
20250121,090100,368169340,9820,9820,9850,9780,13001
|
|
20250121,090000,240664190,9830,9880,9890,9820,24388
|