768 lines
39 KiB
CSV
768 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,214500,59759254400,4055,4055,4055,4055,63108
|
|
20250114,214400,59759254400,4055,4055,4055,4055,0
|
|
20250114,214300,59759254400,4055,4055,4055,4055,0
|
|
20250114,214200,59759254400,4055,4055,4055,4055,0
|
|
20250114,214100,59759254400,4055,4055,4055,4055,0
|
|
20250114,214000,59759254400,4055,4055,4055,4055,0
|
|
20250114,213900,59759254400,4055,4055,4055,4055,0
|
|
20250114,213800,59759254400,4055,4055,4055,4055,0
|
|
20250114,213700,59759254400,4055,4055,4055,4055,0
|
|
20250114,213600,59759254400,4055,4055,4055,4055,0
|
|
20250114,213500,59759254400,4055,4055,4055,4055,0
|
|
20250114,213400,59759254400,4055,4055,4055,4055,0
|
|
20250114,213300,59759254400,4055,4055,4055,4055,0
|
|
20250114,213200,59759254400,4055,4055,4055,4055,0
|
|
20250114,213100,59759254400,4055,4055,4055,4055,0
|
|
20250114,213000,59759254400,4055,4055,4055,4055,0
|
|
20250114,212900,59759254400,4055,4055,4055,4055,0
|
|
20250114,212800,59759254400,4055,4055,4055,4055,0
|
|
20250114,212700,59759254400,4055,4055,4055,4055,0
|
|
20250114,212600,59759254400,4055,4055,4055,4055,0
|
|
20250114,212500,59759254400,4055,4055,4055,4055,0
|
|
20250114,212400,59759254400,4055,4055,4055,4055,0
|
|
20250114,212300,59759254400,4055,4055,4055,4055,0
|
|
20250114,212200,59759254400,4055,4055,4055,4055,0
|
|
20250114,212100,59759254400,4055,4055,4055,4055,0
|
|
20250114,212000,59759254400,4055,4055,4055,4055,0
|
|
20250114,211900,59759254400,4055,4055,4055,4055,0
|
|
20250114,211800,59759254400,4055,4055,4055,4055,0
|
|
20250114,211700,59759254400,4055,4055,4055,4055,0
|
|
20250114,211600,59759254400,4055,4055,4055,4055,0
|
|
20250114,211500,59759254400,4055,4055,4055,4055,63108
|
|
20250114,211400,59759254400,4055,4055,4055,4055,0
|
|
20250114,211300,59759254400,4055,4055,4055,4055,0
|
|
20250114,211200,59759254400,4055,4055,4055,4055,0
|
|
20250114,211100,59759254400,4055,4055,4055,4055,0
|
|
20250114,211000,59759254400,4055,4055,4055,4055,0
|
|
20250114,210900,59759254400,4055,4055,4055,4055,0
|
|
20250114,210800,59759254400,4055,4055,4055,4055,0
|
|
20250114,210700,59759254400,4055,4055,4055,4055,0
|
|
20250114,210600,59759254400,4055,4055,4055,4055,0
|
|
20250114,210500,59759254400,4055,4055,4055,4055,0
|
|
20250114,210400,59759254400,4055,4055,4055,4055,0
|
|
20250114,210300,59759254400,4055,4055,4055,4055,0
|
|
20250114,210200,59759254400,4055,4055,4055,4055,0
|
|
20250114,210100,59759254400,4055,4055,4055,4055,0
|
|
20250114,210000,59759254400,4055,4055,4055,4055,0
|
|
20250114,205900,59759254400,4055,4055,4055,4055,0
|
|
20250114,205800,59759254400,4055,4055,4055,4055,0
|
|
20250114,205700,59759254400,4055,4055,4055,4055,0
|
|
20250114,205600,59759254400,4055,4055,4055,4055,0
|
|
20250114,205500,59759254400,4055,4055,4055,4055,0
|
|
20250114,205400,59759254400,4055,4055,4055,4055,0
|
|
20250114,205300,59759254400,4055,4055,4055,4055,0
|
|
20250114,205200,59759254400,4055,4055,4055,4055,0
|
|
20250114,205100,59759254400,4055,4055,4055,4055,0
|
|
20250114,205000,59759254400,4055,4055,4055,4055,0
|
|
20250114,204900,59759254400,4055,4055,4055,4055,0
|
|
20250114,204800,59759254400,4055,4055,4055,4055,0
|
|
20250114,204700,59759254400,4055,4055,4055,4055,0
|
|
20250114,204600,59759254400,4055,4055,4055,4055,0
|
|
20250114,204500,59759254400,4055,4055,4055,4055,63108
|
|
20250114,204400,59759254400,4055,4055,4055,4055,0
|
|
20250114,204300,59759254400,4055,4055,4055,4055,0
|
|
20250114,204200,59759254400,4055,4055,4055,4055,0
|
|
20250114,204100,59759254400,4055,4055,4055,4055,0
|
|
20250114,204000,59759254400,4055,4055,4055,4055,0
|
|
20250114,203900,59759254400,4055,4055,4055,4055,0
|
|
20250114,203800,59759254400,4055,4055,4055,4055,0
|
|
20250114,203700,59759254400,4055,4055,4055,4055,0
|
|
20250114,203600,59759254400,4055,4055,4055,4055,0
|
|
20250114,203500,59759254400,4055,4055,4055,4055,0
|
|
20250114,203400,59759254400,4055,4055,4055,4055,0
|
|
20250114,203300,59759254400,4055,4055,4055,4055,0
|
|
20250114,203200,59759254400,4055,4055,4055,4055,0
|
|
20250114,203100,59759254400,4055,4055,4055,4055,0
|
|
20250114,203000,59759254400,4055,4055,4055,4055,0
|
|
20250114,202900,59759254400,4055,4055,4055,4055,0
|
|
20250114,202800,59759254400,4055,4055,4055,4055,0
|
|
20250114,202700,59759254400,4055,4055,4055,4055,0
|
|
20250114,202600,59759254400,4055,4055,4055,4055,0
|
|
20250114,202500,59759254400,4055,4055,4055,4055,0
|
|
20250114,202400,59759254400,4055,4055,4055,4055,0
|
|
20250114,202300,59759254400,4055,4055,4055,4055,0
|
|
20250114,202200,59759254400,4055,4055,4055,4055,0
|
|
20250114,202100,59759254400,4055,4055,4055,4055,0
|
|
20250114,202000,59759254400,4055,4055,4055,4055,0
|
|
20250114,201900,59759254400,4055,4055,4055,4055,0
|
|
20250114,201800,59759254400,4055,4055,4055,4055,0
|
|
20250114,201700,59759254400,4055,4055,4055,4055,0
|
|
20250114,201600,59759254400,4055,4055,4055,4055,0
|
|
20250114,201500,59759254400,4055,4055,4055,4055,63108
|
|
20250114,201400,59759254400,4055,4055,4055,4055,0
|
|
20250114,201300,59759254400,4055,4055,4055,4055,0
|
|
20250114,201200,59759254400,4055,4055,4055,4055,0
|
|
20250114,201100,59759254400,4055,4055,4055,4055,0
|
|
20250114,201000,59759254400,4055,4055,4055,4055,0
|
|
20250114,200900,59759254400,4055,4055,4055,4055,0
|
|
20250114,200800,59759254400,4055,4055,4055,4055,0
|
|
20250114,200700,59759254400,4055,4055,4055,4055,0
|
|
20250114,200600,59759254400,4055,4055,4055,4055,0
|
|
20250114,200500,59759254400,4055,4055,4055,4055,0
|
|
20250114,200400,59759254400,4055,4055,4055,4055,0
|
|
20250114,200300,59759254400,4055,4055,4055,4055,0
|
|
20250114,200200,59759254400,4055,4055,4055,4055,0
|
|
20250114,200100,59759254400,4055,4055,4055,4055,0
|
|
20250114,200000,59759254400,4055,4055,4055,4055,0
|
|
20250114,195900,59759254400,4055,4055,4055,4055,0
|
|
20250114,195800,59759254400,4055,4055,4055,4055,0
|
|
20250114,195700,59759254400,4055,4055,4055,4055,0
|
|
20250114,195600,59759254400,4055,4055,4055,4055,0
|
|
20250114,195500,59759254400,4055,4055,4055,4055,0
|
|
20250114,195400,59759254400,4055,4055,4055,4055,0
|
|
20250114,195300,59759254400,4055,4055,4055,4055,0
|
|
20250114,195200,59759254400,4055,4055,4055,4055,0
|
|
20250114,195100,59759254400,4055,4055,4055,4055,0
|
|
20250114,195000,59759254400,4055,4055,4055,4055,0
|
|
20250114,194900,59759254400,4055,4055,4055,4055,0
|
|
20250114,194800,59759254400,4055,4055,4055,4055,0
|
|
20250114,194700,59759254400,4055,4055,4055,4055,0
|
|
20250114,194600,59759254400,4055,4055,4055,4055,0
|
|
20250114,194500,59759254400,4055,4055,4055,4055,63108
|
|
20250114,194400,59759254400,4055,4055,4055,4055,0
|
|
20250114,194300,59759254400,4055,4055,4055,4055,0
|
|
20250114,194200,59759254400,4055,4055,4055,4055,0
|
|
20250114,194100,59759254400,4055,4055,4055,4055,0
|
|
20250114,194000,59759254400,4055,4055,4055,4055,0
|
|
20250114,193900,59759254400,4055,4055,4055,4055,0
|
|
20250114,193800,59759254400,4055,4055,4055,4055,0
|
|
20250114,193700,59759254400,4055,4055,4055,4055,0
|
|
20250114,193600,59759254400,4055,4055,4055,4055,0
|
|
20250114,193500,59759254400,4055,4055,4055,4055,0
|
|
20250114,193400,59759254400,4055,4055,4055,4055,0
|
|
20250114,193300,59759254400,4055,4055,4055,4055,0
|
|
20250114,193200,59759254400,4055,4055,4055,4055,0
|
|
20250114,193100,59759254400,4055,4055,4055,4055,0
|
|
20250114,193000,59759254400,4055,4055,4055,4055,0
|
|
20250114,192900,59759254400,4055,4055,4055,4055,0
|
|
20250114,192800,59759254400,4055,4055,4055,4055,0
|
|
20250114,192700,59759254400,4055,4055,4055,4055,0
|
|
20250114,192600,59759254400,4055,4055,4055,4055,0
|
|
20250114,192500,59759254400,4055,4055,4055,4055,0
|
|
20250114,192400,59759254400,4055,4055,4055,4055,0
|
|
20250114,192300,59759254400,4055,4055,4055,4055,0
|
|
20250114,192200,59759254400,4055,4055,4055,4055,0
|
|
20250114,192100,59759254400,4055,4055,4055,4055,0
|
|
20250114,192000,59759254400,4055,4055,4055,4055,0
|
|
20250114,191900,59759254400,4055,4055,4055,4055,0
|
|
20250114,191800,59759254400,4055,4055,4055,4055,0
|
|
20250114,191700,59759254400,4055,4055,4055,4055,0
|
|
20250114,191600,59759254400,4055,4055,4055,4055,0
|
|
20250114,191500,59759254400,4055,4055,4055,4055,63108
|
|
20250114,191400,59759254400,4055,4055,4055,4055,0
|
|
20250114,191300,59759254400,4055,4055,4055,4055,0
|
|
20250114,191200,59759254400,4055,4055,4055,4055,0
|
|
20250114,191100,59759254400,4055,4055,4055,4055,0
|
|
20250114,191000,59759254400,4055,4055,4055,4055,0
|
|
20250114,190900,59759254400,4055,4055,4055,4055,0
|
|
20250114,190800,59759254400,4055,4055,4055,4055,0
|
|
20250114,190700,59759254400,4055,4055,4055,4055,0
|
|
20250114,190600,59759254400,4055,4055,4055,4055,0
|
|
20250114,190500,59759254400,4055,4055,4055,4055,0
|
|
20250114,190400,59759254400,4055,4055,4055,4055,0
|
|
20250114,190300,59759254400,4055,4055,4055,4055,0
|
|
20250114,190200,59759254400,4055,4055,4055,4055,0
|
|
20250114,190100,59759254400,4055,4055,4055,4055,0
|
|
20250114,190000,59759254400,4055,4055,4055,4055,0
|
|
20250114,185900,59759254400,4055,4055,4055,4055,0
|
|
20250114,185800,59759254400,4055,4055,4055,4055,0
|
|
20250114,185700,59759254400,4055,4055,4055,4055,0
|
|
20250114,185600,59759254400,4055,4055,4055,4055,0
|
|
20250114,185500,59759254400,4055,4055,4055,4055,0
|
|
20250114,185400,59759254400,4055,4055,4055,4055,0
|
|
20250114,185300,59759254400,4055,4055,4055,4055,0
|
|
20250114,185200,59759254400,4055,4055,4055,4055,0
|
|
20250114,185100,59759254400,4055,4055,4055,4055,0
|
|
20250114,185000,59759254400,4055,4055,4055,4055,0
|
|
20250114,184900,59759254400,4055,4055,4055,4055,0
|
|
20250114,184800,59759254400,4055,4055,4055,4055,0
|
|
20250114,184700,59759254400,4055,4055,4055,4055,0
|
|
20250114,184600,59759254400,4055,4055,4055,4055,0
|
|
20250114,184500,59759254400,4055,4055,4055,4055,63108
|
|
20250114,184400,59759254400,4055,4055,4055,4055,0
|
|
20250114,184300,59759254400,4055,4055,4055,4055,0
|
|
20250114,184200,59759254400,4055,4055,4055,4055,0
|
|
20250114,184100,59759254400,4055,4055,4055,4055,0
|
|
20250114,184000,59759254400,4055,4055,4055,4055,0
|
|
20250114,183900,59759254400,4055,4055,4055,4055,0
|
|
20250114,183800,59759254400,4055,4055,4055,4055,0
|
|
20250114,183700,59759254400,4055,4055,4055,4055,0
|
|
20250114,183600,59759254400,4055,4055,4055,4055,0
|
|
20250114,183500,59759254400,4055,4055,4055,4055,0
|
|
20250114,183400,59759254400,4055,4055,4055,4055,0
|
|
20250114,183300,59759254400,4055,4055,4055,4055,0
|
|
20250114,183200,59759254400,4055,4055,4055,4055,0
|
|
20250114,183100,59759254400,4055,4055,4055,4055,0
|
|
20250114,183000,59759254400,4055,4055,4055,4055,0
|
|
20250114,182900,59759254400,4055,4055,4055,4055,0
|
|
20250114,182800,59759254400,4055,4055,4055,4055,0
|
|
20250114,182700,59759254400,4055,4055,4055,4055,0
|
|
20250114,182600,59759254400,4055,4055,4055,4055,0
|
|
20250114,182500,59759254400,4055,4055,4055,4055,0
|
|
20250114,182400,59759254400,4055,4055,4055,4055,0
|
|
20250114,182300,59759254400,4055,4055,4055,4055,0
|
|
20250114,182200,59759254400,4055,4055,4055,4055,0
|
|
20250114,182100,59759254400,4055,4055,4055,4055,0
|
|
20250114,182000,59759254400,4055,4055,4055,4055,0
|
|
20250114,181900,59759254400,4055,4055,4055,4055,0
|
|
20250114,181800,59759254400,4055,4055,4055,4055,0
|
|
20250114,181700,59759254400,4055,4055,4055,4055,0
|
|
20250114,181600,59759254400,4055,4055,4055,4055,0
|
|
20250114,181500,59759254400,4055,4055,4055,4055,63108
|
|
20250114,181400,59759254400,4055,4055,4055,4055,0
|
|
20250114,181300,59759254400,4055,4055,4055,4055,0
|
|
20250114,181200,59759254400,4055,4055,4055,4055,0
|
|
20250114,181100,59759254400,4055,4055,4055,4055,0
|
|
20250114,181000,59759254400,4055,4055,4055,4055,0
|
|
20250114,180900,59759254400,4055,4055,4055,4055,0
|
|
20250114,180800,59759254400,4055,4055,4055,4055,0
|
|
20250114,180700,59759254400,4055,4055,4055,4055,0
|
|
20250114,180600,59759254400,4055,4055,4055,4055,0
|
|
20250114,180500,59759254400,4055,4055,4055,4055,0
|
|
20250114,180400,59759254400,4055,4055,4055,4055,0
|
|
20250114,180300,59759254400,4055,4055,4055,4055,0
|
|
20250114,180200,59759254400,4055,4055,4055,4055,0
|
|
20250114,180100,59759254400,4055,4055,4055,4055,0
|
|
20250114,180000,59759254400,4055,4055,4055,4055,0
|
|
20250114,175900,59759254400,4055,4055,4055,4055,0
|
|
20250114,175800,59759254400,4055,4055,4055,4055,0
|
|
20250114,175700,59759254400,4055,4055,4055,4055,0
|
|
20250114,175600,59759254400,4055,4055,4055,4055,0
|
|
20250114,175500,59759254400,4055,4055,4055,4055,0
|
|
20250114,175400,59759254400,4055,4055,4055,4055,0
|
|
20250114,175300,59759254400,4055,4055,4055,4055,0
|
|
20250114,175200,59759254400,4055,4055,4055,4055,0
|
|
20250114,175100,59759254400,4055,4055,4055,4055,0
|
|
20250114,175000,59759254400,4055,4055,4055,4055,0
|
|
20250114,174900,59759254400,4055,4055,4055,4055,0
|
|
20250114,174800,59759254400,4055,4055,4055,4055,0
|
|
20250114,174700,59759254400,4055,4055,4055,4055,0
|
|
20250114,174600,59759254400,4055,4055,4055,4055,0
|
|
20250114,174500,59759254400,4055,4055,4055,4055,63108
|
|
20250114,174400,59759254400,4055,4055,4055,4055,0
|
|
20250114,174300,59759254400,4055,4055,4055,4055,0
|
|
20250114,174200,59759254400,4055,4055,4055,4055,0
|
|
20250114,174100,59759254400,4055,4055,4055,4055,0
|
|
20250114,174000,59759254400,4055,4055,4055,4055,0
|
|
20250114,173900,59759254400,4055,4055,4055,4055,0
|
|
20250114,173800,59759254400,4055,4055,4055,4055,0
|
|
20250114,173700,59759254400,4055,4055,4055,4055,0
|
|
20250114,173600,59759254400,4055,4055,4055,4055,0
|
|
20250114,173500,59759254400,4055,4055,4055,4055,0
|
|
20250114,173400,59759254400,4055,4055,4055,4055,0
|
|
20250114,173300,59759254400,4055,4055,4055,4055,0
|
|
20250114,173200,59759254400,4055,4055,4055,4055,0
|
|
20250114,173100,59759254400,4055,4055,4055,4055,0
|
|
20250114,173000,59759254400,4055,4055,4055,4055,0
|
|
20250114,172900,59759254400,4055,4055,4055,4055,0
|
|
20250114,172800,59759254400,4055,4055,4055,4055,0
|
|
20250114,172700,59759254400,4055,4055,4055,4055,0
|
|
20250114,172600,59759254400,4055,4055,4055,4055,0
|
|
20250114,172500,59759254400,4055,4055,4055,4055,0
|
|
20250114,172400,59759254400,4055,4055,4055,4055,0
|
|
20250114,172300,59759254400,4055,4055,4055,4055,0
|
|
20250114,172200,59759254400,4055,4055,4055,4055,0
|
|
20250114,172100,59759254400,4055,4055,4055,4055,0
|
|
20250114,172000,59759254400,4055,4055,4055,4055,0
|
|
20250114,171900,59759254400,4055,4055,4055,4055,0
|
|
20250114,171800,59759254400,4055,4055,4055,4055,0
|
|
20250114,171700,59759254400,4055,4055,4055,4055,0
|
|
20250114,171600,59759254400,4055,4055,4055,4055,0
|
|
20250114,171500,59759254400,4055,4055,4055,4055,63108
|
|
20250114,171400,59759254400,4055,4055,4055,4055,0
|
|
20250114,171300,59759254400,4055,4055,4055,4055,0
|
|
20250114,171200,59759254400,4055,4055,4055,4055,0
|
|
20250114,171100,59759254400,4055,4055,4055,4055,0
|
|
20250114,171000,59759254400,4055,4055,4055,4055,0
|
|
20250114,170900,59759254400,4055,4055,4055,4055,0
|
|
20250114,170800,59759254400,4055,4055,4055,4055,0
|
|
20250114,170700,59759254400,4055,4055,4055,4055,0
|
|
20250114,170600,59759254400,4055,4055,4055,4055,0
|
|
20250114,170500,59759254400,4055,4055,4055,4055,0
|
|
20250114,170400,59759254400,4055,4055,4055,4055,0
|
|
20250114,170300,59759254400,4055,4055,4055,4055,0
|
|
20250114,170200,59759254400,4055,4055,4055,4055,0
|
|
20250114,170100,59759254400,4055,4055,4055,4055,0
|
|
20250114,170000,59759254400,4055,4055,4055,4055,0
|
|
20250114,165900,59759254400,4055,4055,4055,4055,0
|
|
20250114,165800,59759254400,4055,4055,4055,4055,0
|
|
20250114,165700,59759254400,4055,4055,4055,4055,0
|
|
20250114,165600,59759254400,4055,4055,4055,4055,0
|
|
20250114,165500,59759254400,4055,4055,4055,4055,0
|
|
20250114,165400,59759254400,4055,4055,4055,4055,0
|
|
20250114,165300,59759254400,4055,4055,4055,4055,0
|
|
20250114,165200,59759254400,4055,4055,4055,4055,0
|
|
20250114,165100,59759254400,4055,4055,4055,4055,0
|
|
20250114,165000,59759254400,4055,4055,4055,4055,0
|
|
20250114,164900,59759254400,4055,4055,4055,4055,0
|
|
20250114,164800,59759254400,4055,4055,4055,4055,0
|
|
20250114,164700,59759254400,4055,4055,4055,4055,0
|
|
20250114,164600,59759254400,4055,4055,4055,4055,0
|
|
20250114,164500,59759254400,4055,4055,4055,4055,63108
|
|
20250114,164400,59759254400,4055,4055,4055,4055,0
|
|
20250114,164300,59759254400,4055,4055,4055,4055,0
|
|
20250114,164200,59759254400,4055,4055,4055,4055,0
|
|
20250114,164100,59759254400,4055,4055,4055,4055,0
|
|
20250114,164000,59759254400,4055,4055,4055,4055,0
|
|
20250114,163900,59759254400,4055,4055,4055,4055,0
|
|
20250114,163800,59759254400,4055,4055,4055,4055,0
|
|
20250114,163700,59759254400,4055,4055,4055,4055,0
|
|
20250114,163600,59759254400,4055,4055,4055,4055,0
|
|
20250114,163500,59759254400,4055,4055,4055,4055,0
|
|
20250114,163400,59759254400,4055,4055,4055,4055,0
|
|
20250114,163300,59759254400,4055,4055,4055,4055,0
|
|
20250114,163200,59759254400,4055,4055,4055,4055,0
|
|
20250114,163100,59759254400,4055,4055,4055,4055,0
|
|
20250114,163000,59759254400,4055,4055,4055,4055,0
|
|
20250114,162900,59759254400,4055,4055,4055,4055,0
|
|
20250114,162800,59759254400,4055,4055,4055,4055,0
|
|
20250114,162700,59759254400,4055,4055,4055,4055,0
|
|
20250114,162600,59759254400,4055,4055,4055,4055,0
|
|
20250114,162500,59759254400,4055,4055,4055,4055,0
|
|
20250114,162400,59759254400,4055,4055,4055,4055,0
|
|
20250114,162300,59759254400,4055,4055,4055,4055,0
|
|
20250114,162200,59759254400,4055,4055,4055,4055,0
|
|
20250114,162100,59759254400,4055,4055,4055,4055,0
|
|
20250114,162000,59759254400,4055,4055,4055,4055,0
|
|
20250114,161900,59759254400,4055,4055,4055,4055,0
|
|
20250114,161800,59759254400,4055,4055,4055,4055,0
|
|
20250114,161700,59759254400,4055,4055,4055,4055,0
|
|
20250114,161600,59759254400,4055,4055,4055,4055,0
|
|
20250114,161500,59759254400,4055,4055,4055,4055,63108
|
|
20250114,161400,59759254400,4055,4055,4055,4055,0
|
|
20250114,161300,59759254400,4055,4055,4055,4055,0
|
|
20250114,161200,59759254400,4055,4055,4055,4055,0
|
|
20250114,161100,59759254400,4055,4055,4055,4055,0
|
|
20250114,161000,59759254400,4055,4055,4055,4055,0
|
|
20250114,160900,59759254400,4055,4055,4055,4055,0
|
|
20250114,160800,59759254400,4055,4055,4055,4055,0
|
|
20250114,160700,59759254400,4055,4055,4055,4055,0
|
|
20250114,160600,59759254400,4055,4055,4055,4055,0
|
|
20250114,160500,59759254400,4055,4055,4055,4055,0
|
|
20250114,160400,59759254400,4055,4055,4055,4055,0
|
|
20250114,160300,59759254400,4055,4055,4055,4055,0
|
|
20250114,160200,59759254400,4055,4055,4055,4055,0
|
|
20250114,160100,59759254400,4055,4055,4055,4055,0
|
|
20250114,160000,59759254400,4055,4055,4055,4055,0
|
|
20250114,155900,59759254400,4055,4055,4055,4055,0
|
|
20250114,155800,59759254400,4055,4055,4055,4055,0
|
|
20250114,155700,59759254400,4055,4055,4055,4055,0
|
|
20250114,155600,59759254400,4055,4055,4055,4055,0
|
|
20250114,155500,59759254400,4055,4055,4055,4055,0
|
|
20250114,155400,59759254400,4055,4055,4055,4055,0
|
|
20250114,155300,59759254400,4055,4055,4055,4055,0
|
|
20250114,155200,59759254400,4055,4055,4055,4055,0
|
|
20250114,155100,59759254400,4055,4055,4055,4055,0
|
|
20250114,155000,59759254400,4055,4055,4055,4055,0
|
|
20250114,154900,59759254400,4055,4055,4055,4055,0
|
|
20250114,154800,59759254400,4055,4055,4055,4055,0
|
|
20250114,154700,59759254400,4055,4055,4055,4055,0
|
|
20250114,154600,59759254400,4055,4055,4055,4055,0
|
|
20250114,154500,59759254400,4055,4055,4055,4055,63108
|
|
20250114,154400,59759254400,4055,4055,4055,4055,0
|
|
20250114,154300,59759254400,4055,4055,4055,4055,0
|
|
20250114,154200,59759254400,4055,4055,4055,4055,0
|
|
20250114,154100,59759254400,4055,4055,4055,4055,0
|
|
20250114,154000,59759254400,4055,4055,4055,4055,0
|
|
20250114,153900,59759254400,4055,4055,4055,4055,0
|
|
20250114,153800,59759254400,4055,4055,4055,4055,0
|
|
20250114,153700,59759254400,4055,4055,4055,4055,0
|
|
20250114,153600,59759254400,4055,4055,4055,4055,0
|
|
20250114,153500,59759254400,4055,4055,4055,4055,0
|
|
20250114,153400,59759254400,4055,4055,4055,4055,0
|
|
20250114,153300,59759254400,4055,4055,4055,4055,0
|
|
20250114,153200,59759254400,4055,4055,4055,4055,0
|
|
20250114,153100,59759254400,4055,4055,4055,4055,0
|
|
20250114,153000,59759254400,4055,4055,4055,4055,63108
|
|
20250114,152900,59503351460,4050,4050,4050,4050,0
|
|
20250114,152800,59503351460,4050,4050,4050,4050,0
|
|
20250114,152700,59503351460,4050,4050,4050,4050,0
|
|
20250114,152600,59503351460,4050,4050,4050,4050,0
|
|
20250114,152500,59503351460,4050,4050,4050,4050,0
|
|
20250114,152400,59503351460,4050,4050,4050,4050,0
|
|
20250114,152300,59503351460,4050,4050,4050,4050,0
|
|
20250114,152200,59503351460,4050,4050,4050,4050,0
|
|
20250114,152100,59503351460,4050,4050,4050,4050,0
|
|
20250114,152000,59503351460,4050,4050,4050,4050,0
|
|
20250114,151900,59503351460,4050,4055,4060,4050,9845
|
|
20250114,151800,59463450600,4055,4065,4065,4055,18347
|
|
20250114,151700,59388989625,4065,4065,4070,4060,7146
|
|
20250114,151600,59359941130,4065,4065,4065,4060,6397
|
|
20250114,151500,59333937925,4060,4050,4065,4050,10378
|
|
20250114,151400,59291833105,4055,4045,4055,4045,12714
|
|
20250114,151300,59240321610,4045,4045,4045,4040,4560
|
|
20250114,151200,59221885370,4045,4050,4060,4040,30888
|
|
20250114,151100,59096954220,4045,4055,4060,4045,19351
|
|
20250114,151000,59018575340,4055,4065,4065,4050,20148
|
|
20250114,150900,58936809370,4075,4080,4080,4065,8630
|
|
20250114,150800,58901716085,4080,4070,4085,4060,19775
|
|
20250114,150700,58821257520,4075,4085,4090,4075,15033
|
|
20250114,150600,58759941910,4085,4085,4090,4080,458
|
|
20250114,150500,58758071035,4080,4090,4090,4080,10672
|
|
20250114,150400,58714508805,4085,4080,4095,4080,8568
|
|
20250114,150300,58679510675,4085,4080,4090,4080,4343
|
|
20250114,150200,58661772760,4085,4085,4090,4080,4636
|
|
20250114,150100,58642832430,4085,4090,4095,4085,1947
|
|
20250114,150000,58634870780,4090,4095,4105,4085,2205
|
|
20250114,145900,58625846150,4095,4100,4105,4095,5974
|
|
20250114,145800,58601358505,4100,4100,4105,4100,3889
|
|
20250114,145700,58585409535,4100,4100,4105,4095,4489
|
|
20250114,145600,58567001555,4100,4090,4100,4090,13291
|
|
20250114,145500,58512550270,4085,4080,4095,4080,9521
|
|
20250114,145400,58473674895,4080,4080,4080,4080,0
|
|
20250114,145300,58473674895,4080,4080,4085,4080,12180
|
|
20250114,145200,58423979995,4080,4090,4090,4080,4586
|
|
20250114,145100,58405245505,4090,4100,4100,4085,4704
|
|
20250114,145000,58385994490,4100,4085,4100,4085,12449
|
|
20250114,144900,58335090475,4085,4095,4100,4085,11771
|
|
20250114,144800,58286945860,4095,4105,4110,4080,27700
|
|
20250114,144700,58173511960,4110,4115,4115,4105,9960
|
|
20250114,144600,58132588150,4120,4120,4120,4110,8314
|
|
20250114,144500,58098376790,4120,4125,4130,4115,11552
|
|
20250114,144400,58050775415,4130,4130,4135,4125,4102
|
|
20250114,144300,58033832335,4135,4140,4140,4135,2242
|
|
20250114,144200,58024554285,4145,4130,4160,4130,7122
|
|
20250114,144100,57995080085,4130,4155,4160,4130,29016
|
|
20250114,144000,57874805475,4155,4155,4160,4155,2167
|
|
20250114,143900,57865800690,4155,4165,4165,4155,3754
|
|
20250114,143800,57850193115,4165,4165,4170,4165,2109
|
|
20250114,143700,57841409090,4160,4165,4170,4160,2230
|
|
20250114,143600,57832122345,4165,4165,4170,4160,2904
|
|
20250114,143500,57820029515,4160,4165,4165,4155,1530
|
|
20250114,143400,57813665430,4165,4165,4170,4155,2438
|
|
20250114,143300,57803529750,4170,4165,4175,4160,10410
|
|
20250114,143200,57760203905,4165,4175,4185,4165,19057
|
|
20250114,143100,57680725160,4175,4180,4185,4175,2835
|
|
20250114,143000,57668877335,4180,4190,4190,4180,877
|
|
20250114,142900,57665209645,4190,4200,4200,4175,2808
|
|
20250114,142800,57653466775,4200,4180,4200,4180,2210
|
|
20250114,142700,57644216285,4185,4180,4185,4175,2067
|
|
20250114,142600,57635577445,4180,4185,4185,4175,1388
|
|
20250114,142500,57629775800,4175,4190,4190,4175,3577
|
|
20250114,142400,57614823285,4190,4190,4195,4185,282
|
|
20250114,142300,57613641825,4195,4180,4195,4175,1363
|
|
20250114,142200,57607941715,4175,4185,4185,4170,7702
|
|
20250114,142100,57575785485,4185,4205,4205,4180,1953
|
|
20250114,142000,57567613400,4210,4180,4210,4170,18880
|
|
20250114,141900,57488617690,4180,4200,4200,4175,14357
|
|
20250114,141800,57428498020,4200,4205,4205,4200,1297
|
|
20250114,141700,57423050590,4200,4205,4205,4200,3593
|
|
20250114,141600,57407958620,4200,4205,4210,4200,6643
|
|
20250114,141500,57380045925,4205,4210,4210,4205,3434
|
|
20250114,141400,57365603460,4210,4205,4210,4205,3121
|
|
20250114,141300,57352479315,4205,4205,4220,4205,1700
|
|
20250114,141200,57345325390,4205,4215,4215,4205,3997
|
|
20250114,141100,57328495445,4220,4215,4220,4215,1512
|
|
20250114,141000,57322120610,4215,4215,4220,4215,377
|
|
20250114,140900,57320530885,4225,4220,4225,4215,1473
|
|
20250114,140800,57314321125,4215,4220,4220,4215,2263
|
|
20250114,140700,57304778665,4220,4220,4220,4215,735
|
|
20250114,140600,57301677510,4220,4215,4220,4215,2095
|
|
20250114,140500,57292847025,4220,4215,4220,4215,4924
|
|
20250114,140400,57272091510,4215,4230,4230,4215,6273
|
|
20250114,140300,57245618085,4230,4240,4240,4230,1639
|
|
20250114,140200,57238678870,4235,4250,4250,4235,3005
|
|
20250114,140100,57225935635,4250,4250,4250,4250,326
|
|
20250114,140000,57224550135,4250,4245,4250,4245,1344
|
|
20250114,135900,57218841670,4245,4250,4255,4245,4464
|
|
20250114,135800,57199870230,4250,4250,4255,4245,4285
|
|
20250114,135700,57181647835,4250,4245,4250,4235,4127
|
|
20250114,135600,57164129160,4240,4245,4250,4240,2609
|
|
20250114,135500,57153050110,4250,4225,4250,4225,1887
|
|
20250114,135400,57145047950,4235,4225,4235,4220,2022
|
|
20250114,135300,57136504095,4230,4215,4230,4215,2926
|
|
20250114,135200,57124156190,4215,4220,4235,4215,5760
|
|
20250114,135100,57099857345,4225,4240,4240,4220,2649
|
|
20250114,135000,57088658235,4240,4250,4255,4235,759
|
|
20250114,134900,57085434540,4260,4260,4265,4250,12460
|
|
20250114,134800,57032356655,4260,4245,4265,4235,8928
|
|
20250114,134700,56994362295,4245,4235,4260,4235,8388
|
|
20250114,134600,56958696275,4235,4220,4240,4220,5683
|
|
20250114,134500,56934651090,4225,4220,4230,4215,1286
|
|
20250114,134400,56929224075,4215,4235,4235,4215,1192
|
|
20250114,134300,56924192970,4235,4225,4240,4205,1472
|
|
20250114,134200,56917987120,4230,4215,4230,4205,4329
|
|
20250114,134100,56899759825,4215,4225,4225,4215,8239
|
|
20250114,134000,56864983415,4225,4230,4230,4225,1643
|
|
20250114,133900,56858040790,4225,4235,4240,4225,3140
|
|
20250114,133800,56844761340,4235,4240,4250,4230,5540
|
|
20250114,133700,56821293075,4250,4245,4260,4240,12744
|
|
20250114,133600,56767095730,4250,4220,4250,4220,10514
|
|
20250114,133500,56722535570,4220,4220,4225,4215,2320
|
|
20250114,133400,56712740930,4215,4220,4225,4215,2276
|
|
20250114,133300,56703136895,4215,4200,4215,4200,2157
|
|
20250114,133200,56694052485,4200,4200,4205,4195,4622
|
|
20250114,133100,56674643420,4210,4205,4210,4195,3859
|
|
20250114,133000,56658431315,4205,4210,4210,4195,21150
|
|
20250114,132900,56569550925,4205,4210,4220,4205,4395
|
|
20250114,132800,56551052135,4210,4215,4220,4210,1958
|
|
20250114,132700,56542807755,4210,4225,4225,4210,5183
|
|
20250114,132600,56520977905,4220,4220,4225,4215,2085
|
|
20250114,132500,56512180210,4215,4215,4225,4210,2597
|
|
20250114,132400,56501236645,4220,4210,4220,4210,4922
|
|
20250114,132300,56480510445,4210,4225,4225,4210,10885
|
|
20250114,132200,56434616165,4225,4225,4230,4220,400
|
|
20250114,132100,56432927160,4220,4230,4230,4220,6369
|
|
20250114,132000,56406026185,4230,4235,4235,4230,4074
|
|
20250114,131900,56388787470,4235,4235,4235,4235,213
|
|
20250114,131800,56387885415,4230,4235,4240,4230,2502
|
|
20250114,131700,56377292545,4240,4250,4250,4230,2512
|
|
20250114,131600,56366659090,4245,4230,4270,4220,9275
|
|
20250114,131500,56327357745,4230,4225,4235,4225,398
|
|
20250114,131400,56325674225,4225,4230,4235,4225,3820
|
|
20250114,131300,56309523785,4240,4230,4250,4230,1965
|
|
20250114,131200,56301205985,4230,4230,4235,4225,4185
|
|
20250114,131100,56283509265,4230,4220,4230,4220,4053
|
|
20250114,131000,56266385940,4220,4230,4230,4215,11214
|
|
20250114,130900,56219040505,4235,4245,4245,4235,14399
|
|
20250114,130800,56157980820,4245,4255,4260,4245,3825
|
|
20250114,130700,56141721150,4255,4260,4260,4255,1125
|
|
20250114,130600,56136933080,4260,4275,4275,4255,2257
|
|
20250114,130500,56127306125,4275,4275,4280,4270,1925
|
|
20250114,130400,56119074860,4275,4275,4280,4270,5489
|
|
20250114,130300,56095629420,4275,4265,4285,4260,2277
|
|
20250114,130200,56085911055,4260,4250,4260,4245,3296
|
|
20250114,130100,56071901750,4250,4250,4255,4245,8993
|
|
20250114,130000,56033681750,4255,4255,4260,4250,9636
|
|
20250114,125900,55992697530,4255,4265,4275,4255,10551
|
|
20250114,125800,55947744390,4275,4275,4275,4265,3878
|
|
20250114,125700,55931184805,4275,4280,4280,4270,6588
|
|
20250114,125600,55903020295,4285,4285,4290,4285,3659
|
|
20250114,125500,55887339330,4280,4285,4295,4280,2624
|
|
20250114,125400,55876094565,4285,4285,4300,4285,4213
|
|
20250114,125300,55858039450,4285,4270,4285,4265,1517
|
|
20250114,125200,55851547715,4270,4280,4290,4265,15950
|
|
20250114,125100,55783398275,4280,4295,4300,4280,12748
|
|
20250114,125000,55728751170,4290,4290,4295,4280,6240
|
|
20250114,124900,55701999960,4290,4310,4310,4290,7469
|
|
20250114,124800,55669933035,4320,4330,4330,4290,15469
|
|
20250114,124700,55603310595,4330,4330,4340,4325,24711
|
|
20250114,124600,55496207885,4335,4320,4335,4305,15409
|
|
20250114,124500,55429541720,4305,4295,4320,4295,5023
|
|
20250114,124400,55407955275,4295,4285,4295,4285,4880
|
|
20250114,124300,55387013720,4285,4290,4290,4285,3167
|
|
20250114,124200,55373431715,4290,4320,4320,4290,3947
|
|
20250114,124100,55356426840,4325,4330,4330,4315,17321
|
|
20250114,124000,55281555050,4330,4330,4335,4325,12092
|
|
20250114,123900,55229207875,4330,4315,4330,4300,10904
|
|
20250114,123800,55182101995,4315,4295,4325,4295,8032
|
|
20250114,123700,55147450970,4295,4285,4295,4275,6828
|
|
20250114,123600,55118222385,4285,4310,4310,4285,19533
|
|
20250114,123500,55034312090,4310,4315,4315,4305,8922
|
|
20250114,123400,54995879550,4315,4345,4345,4315,27732
|
|
20250114,123300,54875647370,4345,4315,4350,4315,66260
|
|
20250114,123200,54588379375,4320,4310,4320,4305,38036
|
|
20250114,123100,54424367615,4305,4295,4310,4290,23869
|
|
20250114,123000,54321734865,4300,4275,4305,4275,27944
|
|
20250114,122900,54201767590,4280,4280,4285,4270,6778
|
|
20250114,122800,54172768815,4285,4280,4285,4270,16756
|
|
20250114,122700,54101062105,4285,4260,4290,4255,16190
|
|
20250114,122600,54031806145,4255,4250,4260,4240,3538
|
|
20250114,122500,54016781315,4240,4250,4255,4240,6181
|
|
20250114,122400,53990535280,4255,4245,4255,4245,2269
|
|
20250114,122300,53980888935,4250,4230,4255,4230,4578
|
|
20250114,122200,53961455005,4245,4255,4255,4220,10972
|
|
20250114,122100,53914976765,4250,4260,4260,4240,4520
|
|
20250114,122000,53895777375,4255,4250,4260,4240,7625
|
|
20250114,121900,53863411350,4250,4245,4255,4235,2593
|
|
20250114,121800,53852403130,4240,4260,4270,4240,11464
|
|
20250114,121700,53803675275,4270,4270,4280,4255,6826
|
|
20250114,121600,53774588520,4270,4275,4285,4270,12583
|
|
20250114,121500,53720781295,4285,4285,4295,4270,9837
|
|
20250114,121400,53678681070,4280,4270,4290,4260,5244
|
|
20250114,121300,53656270215,4285,4260,4285,4245,19744
|
|
20250114,121200,53572196885,4260,4305,4315,4245,48813
|
|
20250114,121100,53363170620,4310,4305,4320,4300,36163
|
|
20250114,121000,53207300035,4305,4285,4315,4280,67110
|
|
20250114,120900,52918842445,4285,4275,4285,4270,40744
|
|
20250114,120800,52744580395,4280,4245,4280,4245,32324
|
|
20250114,120700,52606515525,4250,4240,4255,4240,11541
|
|
20250114,120600,52557479120,4245,4220,4245,4220,7928
|
|
20250114,120500,52523935075,4225,4225,4225,4220,1546
|
|
20250114,120400,52517408715,4220,4225,4225,4220,1674
|
|
20250114,120300,52510338510,4220,4225,4225,4215,619
|
|
20250114,120200,52507724400,4225,4215,4225,4210,6208
|
|
20250114,120100,52481548840,4210,4230,4230,4210,2607
|
|
20250114,120000,52470559845,4225,4230,4230,4210,863
|
|
20250114,115900,52466916590,4205,4205,4230,4195,9907
|
|
20250114,115800,52425302795,4200,4225,4225,4200,13369
|
|
20250114,115700,52368953500,4220,4235,4240,4220,2149
|
|
20250114,115600,52359871185,4225,4225,4240,4220,2400
|
|
20250114,115500,52349726370,4230,4225,4235,4220,5403
|
|
20250114,115400,52326897300,4225,4235,4240,4225,13984
|
|
20250114,115300,52267773070,4230,4235,4240,4225,4893
|
|
20250114,115200,52247075295,4245,4245,4245,4230,7128
|
|
20250114,115100,52216893770,4250,4260,4265,4240,14559
|
|
20250114,115000,52155024915,4255,4260,4270,4250,9914
|
|
20250114,114900,52112771510,4255,4270,4270,4250,22561
|
|
20250114,114800,52016580335,4270,4255,4270,4255,9585
|
|
20250114,114700,51975692630,4260,4255,4260,4250,8468
|
|
20250114,114600,51939668830,4255,4265,4265,4250,11188
|
|
20250114,114500,51892031780,4265,4255,4265,4255,12319
|
|
20250114,114400,51839527120,4260,4245,4260,4245,5572
|
|
20250114,114300,51815822705,4245,4245,4250,4245,5716
|
|
20250114,114200,51791537650,4245,4245,4250,4240,5691
|
|
20250114,114100,51767384850,4245,4245,4250,4235,8337
|
|
20250114,114000,51732007585,4250,4245,4250,4245,5144
|
|
20250114,113900,51710158250,4245,4265,4270,4245,29757
|
|
20250114,113800,51583506620,4270,4245,4270,4245,21414
|
|
20250114,113700,51492277375,4245,4235,4250,4235,4470
|
|
20250114,113600,51473317140,4240,4240,4240,4230,7067
|
|
20250114,113500,51443386185,4235,4240,4240,4235,3446
|
|
20250114,113400,51428788200,4240,4250,4250,4235,17229
|
|
20250114,113300,51355637085,4245,4235,4250,4230,13875
|
|
20250114,113200,51296788550,4230,4210,4235,4210,7714
|
|
20250114,113100,51264143975,4220,4210,4220,4205,2363
|
|
20250114,113000,51254195520,4210,4195,4210,4195,1255
|
|
20250114,112900,51248924550,4200,4195,4200,4195,5228
|
|
20250114,112800,51226981670,4195,4200,4205,4195,6019
|
|
20250114,112700,51201708315,4200,4205,4205,4200,1915
|
|
20250114,112600,51193655995,4210,4215,4215,4205,11777
|
|
20250114,112500,51144096025,4215,4225,4225,4210,3961
|
|
20250114,112400,51127394905,4230,4230,4230,4215,453
|
|
20250114,112300,51125483570,4235,4240,4240,4215,11315
|
|
20250114,112200,51077635875,4235,4225,4240,4225,10201
|
|
20250114,112100,51034443965,4225,4225,4235,4225,4553
|
|
20250114,112000,51015190055,4240,4235,4245,4230,16440
|
|
20250114,111900,50945550850,4230,4215,4235,4215,10472
|
|
20250114,111800,50901320470,4220,4220,4225,4215,4486
|
|
20250114,111700,50882391075,4220,4215,4220,4215,3058
|
|
20250114,111600,50869486600,4220,4205,4220,4205,5125
|
|
20250114,111500,50847895785,4210,4205,4210,4205,2884
|
|
20250114,111400,50835767345,4210,4205,4210,4195,6710
|
|
20250114,111300,50807565910,4205,4215,4215,4205,7428
|
|
20250114,111200,50776298630,4210,4205,4215,4205,3268
|
|
20250114,111100,50762530235,4210,4220,4220,4205,19051
|
|
20250114,111000,50682259315,4220,4210,4225,4210,18414
|
|
20250114,110900,50604645075,4215,4205,4220,4200,10227
|
|
20250114,110800,50561601390,4200,4200,4205,4195,4512
|
|
20250114,110700,50542649795,4200,4200,4205,4195,9848
|
|
20250114,110600,50501299520,4200,4165,4200,4165,11730
|
|
20250114,110500,50452291630,4170,4155,4170,4150,10675
|
|
20250114,110400,50407928570,4155,4155,4160,4155,9855
|
|
20250114,110300,50366979365,4155,4170,4170,4155,8170
|
|
20250114,110200,50332961815,4170,4165,4170,4165,3632
|
|
20250114,110100,50317829020,4165,4160,4165,4155,3707
|
|
20250114,110000,50302415385,4160,4150,4160,4150,11752
|
|
20250114,105900,50253594370,4150,4160,4170,4150,20649
|
|
20250114,105800,50167775940,4160,4170,4170,4160,13467
|
|
20250114,105700,50111680570,4155,4165,4170,4155,10222
|
|
20250114,105600,50069146985,4170,4170,4175,4160,9057
|
|
20250114,105500,50031397390,4165,4170,4180,4165,8298
|
|
20250114,105400,49996813455,4170,4180,4185,4165,12266
|
|
20250114,105300,49945603810,4175,4180,4185,4170,18666
|
|
20250114,105200,49867666530,4180,4185,4190,4175,18222
|
|
20250114,105100,49791490740,4190,4210,4210,4180,32762
|
|
20250114,105000,49654019400,4210,4210,4215,4205,1751
|
|
20250114,104900,49646654080,4210,4205,4215,4200,10890
|
|
20250114,104800,49600853720,4205,4220,4220,4200,24207
|
|
20250114,104700,49498967560,4220,4225,4230,4215,5289
|
|
20250114,104600,49476645190,4230,4220,4235,4220,7547
|
|
20250114,104500,49444734070,4220,4220,4230,4220,2224
|
|
20250114,104400,49435347650,4220,4230,4235,4220,11967
|
|
20250114,104300,49384798980,4230,4230,4250,4225,3524
|
|
20250114,104200,49369880685,4230,4230,4230,4225,7558
|
|
20250114,104100,49337920105,4230,4250,4250,4230,12458
|
|
20250114,104000,49285086495,4250,4250,4255,4245,3734
|
|
20250114,103900,49269213625,4250,4255,4255,4250,5405
|
|
20250114,103800,49246231930,4260,4250,4260,4250,1750
|
|
20250114,103700,49238782225,4250,4240,4250,4240,1046
|
|
20250114,103600,49234339835,4240,4250,4250,4240,7658
|
|
20250114,103500,49201835940,4250,4255,4260,4245,6979
|
|
20250114,103400,49172164110,4255,4255,4255,4245,7450
|
|
20250114,103300,49140499540,4255,4260,4260,4240,9141
|
|
20250114,103200,49101681580,4260,4270,4275,4255,25542
|
|
20250114,103100,48992705285,4270,4245,4270,4245,15540
|
|
20250114,103000,48926541180,4250,4235,4250,4235,8731
|
|
20250114,102900,48889505100,4240,4220,4240,4220,14081
|
|
20250114,102800,48829983710,4220,4225,4225,4215,15099
|
|
20250114,102700,48766240300,4225,4230,4240,4220,9239
|
|
20250114,102600,48727177440,4230,4250,4250,4230,13178
|
|
20250114,102500,48671257935,4250,4255,4265,4250,17513
|
|
20250114,102400,48596734460,4250,4255,4260,4245,10684
|
|
20250114,102300,48551282200,4250,4245,4250,4240,5299
|
|
20250114,102200,48528795850,4245,4250,4260,4240,10748
|
|
20250114,102100,48483129070,4250,4235,4250,4230,7375
|
|
20250114,102000,48451869195,4240,4245,4245,4235,9517
|
|
20250114,101900,48411500075,4240,4235,4245,4230,12491
|
|
20250114,101800,48358573750,4235,4215,4235,4210,11044
|
|
20250114,101700,48311978840,4215,4215,4225,4210,14162
|
|
20250114,101600,48252281370,4215,4230,4235,4200,64328
|
|
20250114,101500,47981316640,4230,4245,4245,4220,30824
|
|
20250114,101400,47850953515,4240,4245,4250,4235,13586
|
|
20250114,101300,47793361725,4245,4250,4255,4240,4265
|
|
20250114,101200,47775257700,4250,4235,4255,4230,18903
|
|
20250114,101100,47695045800,4230,4235,4250,4230,37603
|
|
20250114,101000,47535677065,4240,4255,4270,4240,26904
|
|
20250114,100900,47421264660,4255,4270,4270,4250,27128
|
|
20250114,100800,47305836020,4265,4255,4270,4235,44513
|
|
20250114,100700,47116658195,4250,4295,4295,4245,73425
|
|
20250114,100600,46802846800,4295,4325,4325,4295,40370
|
|
20250114,100500,46629091430,4330,4340,4340,4315,18204
|
|
20250114,100400,46550308245,4335,4365,4370,4330,22982
|
|
20250114,100300,46450377360,4370,4380,4385,4365,16812
|
|
20250114,100200,46376794695,4380,4365,4380,4365,18521
|
|
20250114,100100,46295790520,4370,4365,4380,4365,41072
|
|
20250114,100000,46116292495,4365,4365,4370,4360,40783
|
|
20250114,095900,45938288045,4360,4345,4365,4340,24352
|
|
20250114,095800,45832259345,4345,4335,4345,4330,17356
|
|
20250114,095700,45757012265,4330,4335,4345,4330,15808
|
|
20250114,095600,45688450660,4335,4325,4335,4320,9904
|
|
20250114,095500,45645561045,4325,4315,4325,4315,8721
|
|
20250114,095400,45607886230,4310,4325,4330,4310,34659
|
|
20250114,095300,45458309280,4325,4320,4330,4315,17550
|
|
20250114,095200,45382405700,4320,4320,4320,4310,11687
|
|
20250114,095100,45331958645,4320,4310,4320,4300,25963
|
|
20250114,095000,45220116620,4305,4300,4315,4300,26050
|
|
20250114,094900,45107863050,4305,4345,4345,4290,120472
|
|
20250114,094800,44588415085,4335,4345,4355,4335,17256
|
|
20250114,094700,44513458890,4350,4355,4365,4345,35261
|
|
20250114,094600,44359832330,4355,4350,4360,4345,18491
|
|
20250114,094500,44279332765,4350,4350,4355,4340,34813
|
|
20250114,094400,44128054120,4345,4340,4360,4340,20076
|
|
20250114,094300,44040790875,4340,4340,4350,4335,18088
|
|
20250114,094200,43962188310,4340,4375,4375,4340,70280
|
|
20250114,094100,43656418660,4375,4360,4385,4345,53693
|
|
20250114,094000,43422487000,4365,4385,4390,4360,36292
|
|
20250114,093900,43263830415,4385,4365,4390,4360,48922
|
|
20250114,093800,43049978650,4365,4380,4390,4360,89768
|
|
20250114,093700,42657431365,4380,4425,4440,4375,89365
|
|
20250114,093600,42263252975,4430,4400,4430,4395,81900
|
|
20250114,093500,41902587500,4400,4440,4440,4385,132482
|
|
20250114,093400,41318598305,4440,4440,4440,4410,102384
|
|
20250114,093300,40865390895,4440,4485,4490,4400,194882
|
|
20250114,093200,40001120650,4485,4555,4555,4480,222414
|
|
20250114,093100,38996946695,4550,4570,4570,4550,75075
|
|
20250114,093000,38654649840,4565,4580,4615,4565,68759
|
|
20250114,092900,38339600720,4575,4600,4625,4570,130160
|
|
20250114,092800,37741866905,4600,4640,4645,4600,121314
|
|
20250114,092700,37182057795,4640,4640,4680,4625,117614
|
|
20250114,092600,36635189050,4645,4675,4690,4635,160094
|
|
20250114,092500,35889319060,4670,4720,4770,4660,362426
|
|
20250114,092400,34178808415,4725,4685,4740,4675,247589
|
|
20250114,092300,33011252460,4675,4755,4800,4635,673500
|
|
20250114,092200,29815589070,4755,4680,4790,4665,622551
|
|
20250114,092100,26865327800,4680,4600,4700,4595,201812
|
|
20250114,092000,25924516250,4600,4595,4610,4580,53435
|
|
20250114,091900,25679215145,4600,4655,4665,4595,103719
|
|
20250114,091800,25199020650,4660,4595,4660,4595,118496
|
|
20250114,091700,24650047560,4595,4585,4605,4575,47475
|
|
20250114,091600,24432276360,4585,4615,4615,4570,81332
|
|
20250114,091500,24059406075,4610,4620,4625,4580,128044
|
|
20250114,091400,23470423250,4620,4625,4640,4610,68790
|
|
20250114,091300,23152573750,4615,4620,4670,4610,128695
|
|
20250114,091200,22556931950,4615,4665,4665,4610,103087
|
|
20250114,091100,22079666910,4665,4625,4675,4615,116053
|
|
20250114,091000,21540750885,4620,4650,4700,4615,232509
|
|
20250114,090900,20457321360,4650,4585,4660,4580,198779
|
|
20250114,090800,19537250405,4585,4655,4660,4530,316553
|
|
20250114,090700,18082462560,4655,4745,4760,4645,345488
|
|
20250114,090600,16458825260,4740,4620,4745,4620,457286
|
|
20250114,090500,14308537765,4625,4610,4690,4610,325200
|
|
20250114,090400,12796992625,4610,4675,4680,4565,419462
|
|
20250114,090300,10862952615,4675,4735,4765,4640,637956
|
|
20250114,090200,7878258550,4710,4530,4795,4515,1700667
|
|
20250114,090100,0,4040,4040,4040,4040,0
|
|
20250114,090000,0,4040,4040,4040,4040,0
|