767 lines
39 KiB
CSV
767 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,214400,78952047005,4260,4260,4260,4260,66613
|
|
20250115,214300,78952047005,4260,4260,4260,4260,0
|
|
20250115,214200,78952047005,4260,4260,4260,4260,0
|
|
20250115,214100,78952047005,4260,4260,4260,4260,0
|
|
20250115,214000,78952047005,4260,4260,4260,4260,0
|
|
20250115,213900,78952047005,4260,4260,4260,4260,0
|
|
20250115,213800,78952047005,4260,4260,4260,4260,0
|
|
20250115,213700,78952047005,4260,4260,4260,4260,0
|
|
20250115,213600,78952047005,4260,4260,4260,4260,0
|
|
20250115,213500,78952047005,4260,4260,4260,4260,0
|
|
20250115,213400,78952047005,4260,4260,4260,4260,0
|
|
20250115,213300,78952047005,4260,4260,4260,4260,0
|
|
20250115,213200,78952047005,4260,4260,4260,4260,0
|
|
20250115,213100,78952047005,4260,4260,4260,4260,0
|
|
20250115,213000,78952047005,4260,4260,4260,4260,0
|
|
20250115,212900,78952047005,4260,4260,4260,4260,0
|
|
20250115,212800,78952047005,4260,4260,4260,4260,0
|
|
20250115,212700,78952047005,4260,4260,4260,4260,0
|
|
20250115,212600,78952047005,4260,4260,4260,4260,0
|
|
20250115,212500,78952047005,4260,4260,4260,4260,0
|
|
20250115,212400,78952047005,4260,4260,4260,4260,0
|
|
20250115,212300,78952047005,4260,4260,4260,4260,0
|
|
20250115,212200,78952047005,4260,4260,4260,4260,0
|
|
20250115,212100,78952047005,4260,4260,4260,4260,0
|
|
20250115,212000,78952047005,4260,4260,4260,4260,0
|
|
20250115,211900,78952047005,4260,4260,4260,4260,0
|
|
20250115,211800,78952047005,4260,4260,4260,4260,0
|
|
20250115,211700,78952047005,4260,4260,4260,4260,0
|
|
20250115,211600,78952047005,4260,4260,4260,4260,0
|
|
20250115,211500,78952047005,4260,4260,4260,4260,0
|
|
20250115,211400,78952047005,4260,4260,4260,4260,66613
|
|
20250115,211300,78952047005,4260,4260,4260,4260,0
|
|
20250115,211200,78952047005,4260,4260,4260,4260,0
|
|
20250115,211100,78952047005,4260,4260,4260,4260,0
|
|
20250115,211000,78952047005,4260,4260,4260,4260,0
|
|
20250115,210900,78952047005,4260,4260,4260,4260,0
|
|
20250115,210800,78952047005,4260,4260,4260,4260,0
|
|
20250115,210700,78952047005,4260,4260,4260,4260,0
|
|
20250115,210600,78952047005,4260,4260,4260,4260,0
|
|
20250115,210500,78952047005,4260,4260,4260,4260,0
|
|
20250115,210400,78952047005,4260,4260,4260,4260,0
|
|
20250115,210300,78952047005,4260,4260,4260,4260,0
|
|
20250115,210200,78952047005,4260,4260,4260,4260,0
|
|
20250115,210100,78952047005,4260,4260,4260,4260,0
|
|
20250115,210000,78952047005,4260,4260,4260,4260,0
|
|
20250115,205900,78952047005,4260,4260,4260,4260,0
|
|
20250115,205800,78952047005,4260,4260,4260,4260,0
|
|
20250115,205700,78952047005,4260,4260,4260,4260,0
|
|
20250115,205600,78952047005,4260,4260,4260,4260,0
|
|
20250115,205500,78952047005,4260,4260,4260,4260,0
|
|
20250115,205400,78952047005,4260,4260,4260,4260,0
|
|
20250115,205300,78952047005,4260,4260,4260,4260,0
|
|
20250115,205200,78952047005,4260,4260,4260,4260,0
|
|
20250115,205100,78952047005,4260,4260,4260,4260,0
|
|
20250115,205000,78952047005,4260,4260,4260,4260,0
|
|
20250115,204900,78952047005,4260,4260,4260,4260,0
|
|
20250115,204800,78952047005,4260,4260,4260,4260,0
|
|
20250115,204700,78952047005,4260,4260,4260,4260,0
|
|
20250115,204600,78952047005,4260,4260,4260,4260,0
|
|
20250115,204500,78952047005,4260,4260,4260,4260,0
|
|
20250115,204400,78952047005,4260,4260,4260,4260,66613
|
|
20250115,204300,78952047005,4260,4260,4260,4260,0
|
|
20250115,204200,78952047005,4260,4260,4260,4260,0
|
|
20250115,204100,78952047005,4260,4260,4260,4260,0
|
|
20250115,204000,78952047005,4260,4260,4260,4260,0
|
|
20250115,203900,78952047005,4260,4260,4260,4260,0
|
|
20250115,203800,78952047005,4260,4260,4260,4260,0
|
|
20250115,203700,78952047005,4260,4260,4260,4260,0
|
|
20250115,203600,78952047005,4260,4260,4260,4260,0
|
|
20250115,203500,78952047005,4260,4260,4260,4260,0
|
|
20250115,203400,78952047005,4260,4260,4260,4260,0
|
|
20250115,203300,78952047005,4260,4260,4260,4260,0
|
|
20250115,203200,78952047005,4260,4260,4260,4260,0
|
|
20250115,203100,78952047005,4260,4260,4260,4260,0
|
|
20250115,203000,78952047005,4260,4260,4260,4260,0
|
|
20250115,202900,78952047005,4260,4260,4260,4260,0
|
|
20250115,202800,78952047005,4260,4260,4260,4260,0
|
|
20250115,202700,78952047005,4260,4260,4260,4260,0
|
|
20250115,202600,78952047005,4260,4260,4260,4260,0
|
|
20250115,202500,78952047005,4260,4260,4260,4260,0
|
|
20250115,202400,78952047005,4260,4260,4260,4260,0
|
|
20250115,202300,78952047005,4260,4260,4260,4260,0
|
|
20250115,202200,78952047005,4260,4260,4260,4260,0
|
|
20250115,202100,78952047005,4260,4260,4260,4260,0
|
|
20250115,202000,78952047005,4260,4260,4260,4260,0
|
|
20250115,201900,78952047005,4260,4260,4260,4260,0
|
|
20250115,201800,78952047005,4260,4260,4260,4260,0
|
|
20250115,201700,78952047005,4260,4260,4260,4260,0
|
|
20250115,201600,78952047005,4260,4260,4260,4260,0
|
|
20250115,201500,78952047005,4260,4260,4260,4260,0
|
|
20250115,201400,78952047005,4260,4260,4260,4260,66613
|
|
20250115,201300,78952047005,4260,4260,4260,4260,0
|
|
20250115,201200,78952047005,4260,4260,4260,4260,0
|
|
20250115,201100,78952047005,4260,4260,4260,4260,0
|
|
20250115,201000,78952047005,4260,4260,4260,4260,0
|
|
20250115,200900,78952047005,4260,4260,4260,4260,0
|
|
20250115,200800,78952047005,4260,4260,4260,4260,0
|
|
20250115,200700,78952047005,4260,4260,4260,4260,0
|
|
20250115,200600,78952047005,4260,4260,4260,4260,0
|
|
20250115,200500,78952047005,4260,4260,4260,4260,0
|
|
20250115,200400,78952047005,4260,4260,4260,4260,0
|
|
20250115,200300,78952047005,4260,4260,4260,4260,0
|
|
20250115,200200,78952047005,4260,4260,4260,4260,0
|
|
20250115,200100,78952047005,4260,4260,4260,4260,0
|
|
20250115,200000,78952047005,4260,4260,4260,4260,0
|
|
20250115,195900,78952047005,4260,4260,4260,4260,0
|
|
20250115,195800,78952047005,4260,4260,4260,4260,0
|
|
20250115,195700,78952047005,4260,4260,4260,4260,0
|
|
20250115,195600,78952047005,4260,4260,4260,4260,0
|
|
20250115,195500,78952047005,4260,4260,4260,4260,0
|
|
20250115,195400,78952047005,4260,4260,4260,4260,0
|
|
20250115,195300,78952047005,4260,4260,4260,4260,0
|
|
20250115,195200,78952047005,4260,4260,4260,4260,0
|
|
20250115,195100,78952047005,4260,4260,4260,4260,0
|
|
20250115,195000,78952047005,4260,4260,4260,4260,0
|
|
20250115,194900,78952047005,4260,4260,4260,4260,0
|
|
20250115,194800,78952047005,4260,4260,4260,4260,0
|
|
20250115,194700,78952047005,4260,4260,4260,4260,0
|
|
20250115,194600,78952047005,4260,4260,4260,4260,0
|
|
20250115,194500,78952047005,4260,4260,4260,4260,0
|
|
20250115,194400,78952047005,4260,4260,4260,4260,66613
|
|
20250115,194300,78952047005,4260,4260,4260,4260,0
|
|
20250115,194200,78952047005,4260,4260,4260,4260,0
|
|
20250115,194100,78952047005,4260,4260,4260,4260,0
|
|
20250115,194000,78952047005,4260,4260,4260,4260,0
|
|
20250115,193900,78952047005,4260,4260,4260,4260,0
|
|
20250115,193800,78952047005,4260,4260,4260,4260,0
|
|
20250115,193700,78952047005,4260,4260,4260,4260,0
|
|
20250115,193600,78952047005,4260,4260,4260,4260,0
|
|
20250115,193500,78952047005,4260,4260,4260,4260,0
|
|
20250115,193400,78952047005,4260,4260,4260,4260,0
|
|
20250115,193300,78952047005,4260,4260,4260,4260,0
|
|
20250115,193200,78952047005,4260,4260,4260,4260,0
|
|
20250115,193100,78952047005,4260,4260,4260,4260,0
|
|
20250115,193000,78952047005,4260,4260,4260,4260,0
|
|
20250115,192900,78952047005,4260,4260,4260,4260,0
|
|
20250115,192800,78952047005,4260,4260,4260,4260,0
|
|
20250115,192700,78952047005,4260,4260,4260,4260,0
|
|
20250115,192600,78952047005,4260,4260,4260,4260,0
|
|
20250115,192500,78952047005,4260,4260,4260,4260,0
|
|
20250115,192400,78952047005,4260,4260,4260,4260,0
|
|
20250115,192300,78952047005,4260,4260,4260,4260,0
|
|
20250115,192200,78952047005,4260,4260,4260,4260,0
|
|
20250115,192100,78952047005,4260,4260,4260,4260,0
|
|
20250115,192000,78952047005,4260,4260,4260,4260,0
|
|
20250115,191900,78952047005,4260,4260,4260,4260,0
|
|
20250115,191800,78952047005,4260,4260,4260,4260,0
|
|
20250115,191700,78952047005,4260,4260,4260,4260,0
|
|
20250115,191600,78952047005,4260,4260,4260,4260,0
|
|
20250115,191500,78952047005,4260,4260,4260,4260,0
|
|
20250115,191400,78952047005,4260,4260,4260,4260,66613
|
|
20250115,191300,78952047005,4260,4260,4260,4260,0
|
|
20250115,191200,78952047005,4260,4260,4260,4260,0
|
|
20250115,191100,78952047005,4260,4260,4260,4260,0
|
|
20250115,191000,78952047005,4260,4260,4260,4260,0
|
|
20250115,190900,78952047005,4260,4260,4260,4260,0
|
|
20250115,190800,78952047005,4260,4260,4260,4260,0
|
|
20250115,190700,78952047005,4260,4260,4260,4260,0
|
|
20250115,190600,78952047005,4260,4260,4260,4260,0
|
|
20250115,190500,78952047005,4260,4260,4260,4260,0
|
|
20250115,190400,78952047005,4260,4260,4260,4260,0
|
|
20250115,190300,78952047005,4260,4260,4260,4260,0
|
|
20250115,190200,78952047005,4260,4260,4260,4260,0
|
|
20250115,190100,78952047005,4260,4260,4260,4260,0
|
|
20250115,190000,78952047005,4260,4260,4260,4260,0
|
|
20250115,185900,78952047005,4260,4260,4260,4260,0
|
|
20250115,185800,78952047005,4260,4260,4260,4260,0
|
|
20250115,185700,78952047005,4260,4260,4260,4260,0
|
|
20250115,185600,78952047005,4260,4260,4260,4260,0
|
|
20250115,185500,78952047005,4260,4260,4260,4260,0
|
|
20250115,185400,78952047005,4260,4260,4260,4260,0
|
|
20250115,185300,78952047005,4260,4260,4260,4260,0
|
|
20250115,185200,78952047005,4260,4260,4260,4260,0
|
|
20250115,185100,78952047005,4260,4260,4260,4260,0
|
|
20250115,185000,78952047005,4260,4260,4260,4260,0
|
|
20250115,184900,78952047005,4260,4260,4260,4260,0
|
|
20250115,184800,78952047005,4260,4260,4260,4260,0
|
|
20250115,184700,78952047005,4260,4260,4260,4260,0
|
|
20250115,184600,78952047005,4260,4260,4260,4260,0
|
|
20250115,184500,78952047005,4260,4260,4260,4260,0
|
|
20250115,184400,78952047005,4260,4260,4260,4260,66613
|
|
20250115,184300,78952047005,4260,4260,4260,4260,0
|
|
20250115,184200,78952047005,4260,4260,4260,4260,0
|
|
20250115,184100,78952047005,4260,4260,4260,4260,0
|
|
20250115,184000,78952047005,4260,4260,4260,4260,0
|
|
20250115,183900,78952047005,4260,4260,4260,4260,0
|
|
20250115,183800,78952047005,4260,4260,4260,4260,0
|
|
20250115,183700,78952047005,4260,4260,4260,4260,0
|
|
20250115,183600,78952047005,4260,4260,4260,4260,0
|
|
20250115,183500,78952047005,4260,4260,4260,4260,0
|
|
20250115,183400,78952047005,4260,4260,4260,4260,0
|
|
20250115,183300,78952047005,4260,4260,4260,4260,0
|
|
20250115,183200,78952047005,4260,4260,4260,4260,0
|
|
20250115,183100,78952047005,4260,4260,4260,4260,0
|
|
20250115,183000,78952047005,4260,4260,4260,4260,0
|
|
20250115,182900,78952047005,4260,4260,4260,4260,0
|
|
20250115,182800,78952047005,4260,4260,4260,4260,0
|
|
20250115,182700,78952047005,4260,4260,4260,4260,0
|
|
20250115,182600,78952047005,4260,4260,4260,4260,0
|
|
20250115,182500,78952047005,4260,4260,4260,4260,0
|
|
20250115,182400,78952047005,4260,4260,4260,4260,0
|
|
20250115,182300,78952047005,4260,4260,4260,4260,0
|
|
20250115,182200,78952047005,4260,4260,4260,4260,0
|
|
20250115,182100,78952047005,4260,4260,4260,4260,0
|
|
20250115,182000,78952047005,4260,4260,4260,4260,0
|
|
20250115,181900,78952047005,4260,4260,4260,4260,0
|
|
20250115,181800,78952047005,4260,4260,4260,4260,0
|
|
20250115,181700,78952047005,4260,4260,4260,4260,0
|
|
20250115,181600,78952047005,4260,4260,4260,4260,0
|
|
20250115,181500,78952047005,4260,4260,4260,4260,0
|
|
20250115,181400,78952047005,4260,4260,4260,4260,66613
|
|
20250115,181300,78952047005,4260,4260,4260,4260,0
|
|
20250115,181200,78952047005,4260,4260,4260,4260,0
|
|
20250115,181100,78952047005,4260,4260,4260,4260,0
|
|
20250115,181000,78952047005,4260,4260,4260,4260,0
|
|
20250115,180900,78952047005,4260,4260,4260,4260,0
|
|
20250115,180800,78952047005,4260,4260,4260,4260,0
|
|
20250115,180700,78952047005,4260,4260,4260,4260,0
|
|
20250115,180600,78952047005,4260,4260,4260,4260,0
|
|
20250115,180500,78952047005,4260,4260,4260,4260,0
|
|
20250115,180400,78952047005,4260,4260,4260,4260,0
|
|
20250115,180300,78952047005,4260,4260,4260,4260,0
|
|
20250115,180200,78952047005,4260,4260,4260,4260,0
|
|
20250115,180100,78952047005,4260,4260,4260,4260,0
|
|
20250115,180000,78952047005,4260,4260,4260,4260,0
|
|
20250115,175900,78952047005,4260,4260,4260,4260,0
|
|
20250115,175800,78952047005,4260,4260,4260,4260,0
|
|
20250115,175700,78952047005,4260,4260,4260,4260,0
|
|
20250115,175600,78952047005,4260,4260,4260,4260,0
|
|
20250115,175500,78952047005,4260,4260,4260,4260,0
|
|
20250115,175400,78952047005,4260,4260,4260,4260,0
|
|
20250115,175300,78952047005,4260,4260,4260,4260,0
|
|
20250115,175200,78952047005,4260,4260,4260,4260,0
|
|
20250115,175100,78952047005,4260,4260,4260,4260,0
|
|
20250115,175000,78952047005,4260,4260,4260,4260,0
|
|
20250115,174900,78952047005,4260,4260,4260,4260,0
|
|
20250115,174800,78952047005,4260,4260,4260,4260,0
|
|
20250115,174700,78952047005,4260,4260,4260,4260,0
|
|
20250115,174600,78952047005,4260,4260,4260,4260,0
|
|
20250115,174500,78952047005,4260,4260,4260,4260,0
|
|
20250115,174400,78952047005,4260,4260,4260,4260,66613
|
|
20250115,174300,78952047005,4260,4260,4260,4260,0
|
|
20250115,174200,78952047005,4260,4260,4260,4260,0
|
|
20250115,174100,78952047005,4260,4260,4260,4260,0
|
|
20250115,174000,78952047005,4260,4260,4260,4260,0
|
|
20250115,173900,78952047005,4260,4260,4260,4260,0
|
|
20250115,173800,78952047005,4260,4260,4260,4260,0
|
|
20250115,173700,78952047005,4260,4260,4260,4260,0
|
|
20250115,173600,78952047005,4260,4260,4260,4260,0
|
|
20250115,173500,78952047005,4260,4260,4260,4260,0
|
|
20250115,173400,78952047005,4260,4260,4260,4260,0
|
|
20250115,173300,78952047005,4260,4260,4260,4260,0
|
|
20250115,173200,78952047005,4260,4260,4260,4260,0
|
|
20250115,173100,78952047005,4260,4260,4260,4260,0
|
|
20250115,173000,78952047005,4260,4260,4260,4260,0
|
|
20250115,172900,78952047005,4260,4260,4260,4260,0
|
|
20250115,172800,78952047005,4260,4260,4260,4260,0
|
|
20250115,172700,78952047005,4260,4260,4260,4260,0
|
|
20250115,172600,78952047005,4260,4260,4260,4260,0
|
|
20250115,172500,78952047005,4260,4260,4260,4260,0
|
|
20250115,172400,78952047005,4260,4260,4260,4260,0
|
|
20250115,172300,78952047005,4260,4260,4260,4260,0
|
|
20250115,172200,78952047005,4260,4260,4260,4260,0
|
|
20250115,172100,78952047005,4260,4260,4260,4260,0
|
|
20250115,172000,78952047005,4260,4260,4260,4260,0
|
|
20250115,171900,78952047005,4260,4260,4260,4260,0
|
|
20250115,171800,78952047005,4260,4260,4260,4260,0
|
|
20250115,171700,78952047005,4260,4260,4260,4260,0
|
|
20250115,171600,78952047005,4260,4260,4260,4260,0
|
|
20250115,171500,78952047005,4260,4260,4260,4260,0
|
|
20250115,171400,78952047005,4260,4260,4260,4260,66613
|
|
20250115,171300,78952047005,4260,4260,4260,4260,0
|
|
20250115,171200,78952047005,4260,4260,4260,4260,0
|
|
20250115,171100,78952047005,4260,4260,4260,4260,0
|
|
20250115,171000,78952047005,4260,4260,4260,4260,0
|
|
20250115,170900,78952047005,4260,4260,4260,4260,0
|
|
20250115,170800,78952047005,4260,4260,4260,4260,0
|
|
20250115,170700,78952047005,4260,4260,4260,4260,0
|
|
20250115,170600,78952047005,4260,4260,4260,4260,0
|
|
20250115,170500,78952047005,4260,4260,4260,4260,0
|
|
20250115,170400,78952047005,4260,4260,4260,4260,0
|
|
20250115,170300,78952047005,4260,4260,4260,4260,0
|
|
20250115,170200,78952047005,4260,4260,4260,4260,0
|
|
20250115,170100,78952047005,4260,4260,4260,4260,0
|
|
20250115,170000,78952047005,4260,4260,4260,4260,0
|
|
20250115,165900,78952047005,4260,4260,4260,4260,0
|
|
20250115,165800,78952047005,4260,4260,4260,4260,0
|
|
20250115,165700,78952047005,4260,4260,4260,4260,0
|
|
20250115,165600,78952047005,4260,4260,4260,4260,0
|
|
20250115,165500,78952047005,4260,4260,4260,4260,0
|
|
20250115,165400,78952047005,4260,4260,4260,4260,0
|
|
20250115,165300,78952047005,4260,4260,4260,4260,0
|
|
20250115,165200,78952047005,4260,4260,4260,4260,0
|
|
20250115,165100,78952047005,4260,4260,4260,4260,0
|
|
20250115,165000,78952047005,4260,4260,4260,4260,0
|
|
20250115,164900,78952047005,4260,4260,4260,4260,0
|
|
20250115,164800,78952047005,4260,4260,4260,4260,0
|
|
20250115,164700,78952047005,4260,4260,4260,4260,0
|
|
20250115,164600,78952047005,4260,4260,4260,4260,0
|
|
20250115,164500,78952047005,4260,4260,4260,4260,0
|
|
20250115,164400,78952047005,4260,4260,4260,4260,66613
|
|
20250115,164300,78952047005,4260,4260,4260,4260,0
|
|
20250115,164200,78952047005,4260,4260,4260,4260,0
|
|
20250115,164100,78952047005,4260,4260,4260,4260,0
|
|
20250115,164000,78952047005,4260,4260,4260,4260,0
|
|
20250115,163900,78952047005,4260,4260,4260,4260,0
|
|
20250115,163800,78952047005,4260,4260,4260,4260,0
|
|
20250115,163700,78952047005,4260,4260,4260,4260,0
|
|
20250115,163600,78952047005,4260,4260,4260,4260,0
|
|
20250115,163500,78952047005,4260,4260,4260,4260,0
|
|
20250115,163400,78952047005,4260,4260,4260,4260,0
|
|
20250115,163300,78952047005,4260,4260,4260,4260,0
|
|
20250115,163200,78952047005,4260,4260,4260,4260,0
|
|
20250115,163100,78952047005,4260,4260,4260,4260,0
|
|
20250115,163000,78952047005,4260,4260,4260,4260,0
|
|
20250115,162900,78952047005,4260,4260,4260,4260,0
|
|
20250115,162800,78952047005,4260,4260,4260,4260,0
|
|
20250115,162700,78952047005,4260,4260,4260,4260,0
|
|
20250115,162600,78952047005,4260,4260,4260,4260,0
|
|
20250115,162500,78952047005,4260,4260,4260,4260,0
|
|
20250115,162400,78952047005,4260,4260,4260,4260,0
|
|
20250115,162300,78952047005,4260,4260,4260,4260,0
|
|
20250115,162200,78952047005,4260,4260,4260,4260,0
|
|
20250115,162100,78952047005,4260,4260,4260,4260,0
|
|
20250115,162000,78952047005,4260,4260,4260,4260,0
|
|
20250115,161900,78952047005,4260,4260,4260,4260,0
|
|
20250115,161800,78952047005,4260,4260,4260,4260,0
|
|
20250115,161700,78952047005,4260,4260,4260,4260,0
|
|
20250115,161600,78952047005,4260,4260,4260,4260,0
|
|
20250115,161500,78952047005,4260,4260,4260,4260,0
|
|
20250115,161400,78952047005,4260,4260,4260,4260,66613
|
|
20250115,161300,78952047005,4260,4260,4260,4260,0
|
|
20250115,161200,78952047005,4260,4260,4260,4260,0
|
|
20250115,161100,78952047005,4260,4260,4260,4260,0
|
|
20250115,161000,78952047005,4260,4260,4260,4260,0
|
|
20250115,160900,78952047005,4260,4260,4260,4260,0
|
|
20250115,160800,78952047005,4260,4260,4260,4260,0
|
|
20250115,160700,78952047005,4260,4260,4260,4260,0
|
|
20250115,160600,78952047005,4260,4260,4260,4260,0
|
|
20250115,160500,78952047005,4260,4260,4260,4260,0
|
|
20250115,160400,78952047005,4260,4260,4260,4260,0
|
|
20250115,160300,78952047005,4260,4260,4260,4260,0
|
|
20250115,160200,78952047005,4260,4260,4260,4260,0
|
|
20250115,160100,78952047005,4260,4260,4260,4260,0
|
|
20250115,160000,78952047005,4260,4260,4260,4260,0
|
|
20250115,155900,78952047005,4260,4260,4260,4260,0
|
|
20250115,155800,78952047005,4260,4260,4260,4260,0
|
|
20250115,155700,78952047005,4260,4260,4260,4260,0
|
|
20250115,155600,78952047005,4260,4260,4260,4260,0
|
|
20250115,155500,78952047005,4260,4260,4260,4260,0
|
|
20250115,155400,78952047005,4260,4260,4260,4260,0
|
|
20250115,155300,78952047005,4260,4260,4260,4260,0
|
|
20250115,155200,78952047005,4260,4260,4260,4260,0
|
|
20250115,155100,78952047005,4260,4260,4260,4260,0
|
|
20250115,155000,78952047005,4260,4260,4260,4260,0
|
|
20250115,154900,78952047005,4260,4260,4260,4260,0
|
|
20250115,154800,78952047005,4260,4260,4260,4260,0
|
|
20250115,154700,78952047005,4260,4260,4260,4260,0
|
|
20250115,154600,78952047005,4260,4260,4260,4260,0
|
|
20250115,154500,78952047005,4260,4260,4260,4260,0
|
|
20250115,154400,78952047005,4260,4260,4260,4260,66613
|
|
20250115,154300,78952047005,4260,4260,4260,4260,0
|
|
20250115,154200,78952047005,4260,4260,4260,4260,0
|
|
20250115,154100,78952047005,4260,4260,4260,4260,0
|
|
20250115,154000,78952047005,4260,4260,4260,4260,0
|
|
20250115,153900,78952047005,4260,4260,4260,4260,0
|
|
20250115,153800,78952047005,4260,4260,4260,4260,0
|
|
20250115,153700,78952047005,4260,4260,4260,4260,0
|
|
20250115,153600,78952047005,4260,4260,4260,4260,0
|
|
20250115,153500,78952047005,4260,4260,4260,4260,0
|
|
20250115,153400,78952047005,4260,4260,4260,4260,0
|
|
20250115,153300,78952047005,4260,4260,4260,4260,0
|
|
20250115,153200,78952047005,4260,4260,4260,4260,0
|
|
20250115,153100,78952047005,4260,4260,4260,4260,0
|
|
20250115,153000,78952047005,4260,4260,4260,4260,66613
|
|
20250115,152900,78668275625,4260,4260,4260,4260,0
|
|
20250115,152800,78668275625,4260,4260,4260,4260,0
|
|
20250115,152700,78668275625,4260,4260,4260,4260,0
|
|
20250115,152600,78668275625,4260,4260,4260,4260,0
|
|
20250115,152500,78668275625,4260,4260,4260,4260,0
|
|
20250115,152400,78668275625,4260,4260,4260,4260,0
|
|
20250115,152300,78668275625,4260,4260,4260,4260,0
|
|
20250115,152200,78668275625,4260,4260,4260,4260,0
|
|
20250115,152100,78668275625,4260,4260,4260,4260,0
|
|
20250115,152000,78668275625,4260,4260,4260,4260,0
|
|
20250115,151900,78668275625,4260,4255,4260,4250,17372
|
|
20250115,151800,78594334520,4250,4260,4265,4250,11814
|
|
20250115,151700,78544046020,4260,4265,4270,4260,8468
|
|
20250115,151600,78507927195,4265,4260,4270,4260,3724
|
|
20250115,151500,78492045010,4260,4265,4270,4260,5573
|
|
20250115,151400,78468268955,4265,4270,4275,4265,6204
|
|
20250115,151300,78441780205,4270,4260,4280,4255,12435
|
|
20250115,151200,78388681195,4260,4250,4265,4250,13962
|
|
20250115,151100,78329242525,4250,4250,4250,4245,3909
|
|
20250115,151000,78312630635,4250,4265,4275,4245,11076
|
|
20250115,150900,78265476450,4260,4265,4275,4260,14710
|
|
20250115,150800,78202719195,4270,4270,4275,4260,7661
|
|
20250115,150700,78170017685,4265,4270,4270,4260,4747
|
|
20250115,150600,78149758525,4270,4275,4275,4265,16661
|
|
20250115,150500,78078630340,4275,4270,4275,4270,2440
|
|
20250115,150400,78068204160,4270,4265,4270,4265,8642
|
|
20250115,150300,78031308690,4265,4265,4270,4265,4347
|
|
20250115,150200,78012767955,4265,4265,4270,4265,4703
|
|
20250115,150100,77992699905,4270,4265,4270,4265,7717
|
|
20250115,150000,77959782655,4265,4265,4270,4265,6894
|
|
20250115,145900,77930379730,4265,4275,4280,4260,6940
|
|
20250115,145800,77900738735,4275,4265,4275,4260,8244
|
|
20250115,145700,77865562385,4260,4260,4270,4250,4816
|
|
20250115,145600,77845038740,4265,4255,4265,4245,5483
|
|
20250115,145500,77821718975,4255,4255,4260,4250,7514
|
|
20250115,145400,77789753925,4255,4270,4270,4255,10958
|
|
20250115,145300,77743042085,4265,4255,4265,4255,5757
|
|
20250115,145200,77718516775,4255,4260,4260,4250,12050
|
|
20250115,145100,77667270385,4255,4250,4260,4250,1997
|
|
20250115,145000,77658775525,4245,4245,4260,4245,6911
|
|
20250115,144900,77629399055,4245,4255,4255,4235,7695
|
|
20250115,144800,77596753095,4240,4245,4255,4235,10734
|
|
20250115,144700,77551188700,4240,4250,4250,4240,9516
|
|
20250115,144600,77510818065,4245,4245,4260,4240,7471
|
|
20250115,144500,77479102385,4250,4260,4265,4245,28521
|
|
20250115,144400,77357824800,4265,4260,4265,4255,13904
|
|
20250115,144300,77298611355,4260,4265,4270,4260,2775
|
|
20250115,144200,77286779860,4265,4260,4270,4260,3599
|
|
20250115,144100,77271423795,4265,4270,4270,4260,3837
|
|
20250115,144000,77255054995,4265,4270,4280,4265,12104
|
|
20250115,143900,77203402745,4270,4275,4285,4270,11849
|
|
20250115,143800,77152780270,4275,4280,4280,4270,11721
|
|
20250115,143700,77102711265,4280,4280,4285,4275,6822
|
|
20250115,143600,77073531715,4280,4285,4285,4280,5758
|
|
20250115,143500,77048886130,4290,4285,4290,4280,3352
|
|
20250115,143400,77034525445,4285,4280,4290,4280,1225
|
|
20250115,143300,77029278165,4290,4280,4290,4275,4160
|
|
20250115,143200,77011470965,4285,4285,4290,4275,3548
|
|
20250115,143100,76996281365,4285,4295,4295,4285,1555
|
|
20250115,143000,76989609400,4295,4270,4295,4270,11519
|
|
20250115,142900,76940270635,4275,4280,4280,4270,3912
|
|
20250115,142800,76923547645,4280,4270,4280,4260,32100
|
|
20250115,142700,76786580510,4275,4275,4280,4270,8584
|
|
20250115,142600,76749885440,4280,4285,4285,4275,7783
|
|
20250115,142500,76716582945,4280,4280,4290,4280,5036
|
|
20250115,142400,76695028360,4280,4280,4290,4275,10708
|
|
20250115,142300,76649167865,4275,4275,4280,4275,7792
|
|
20250115,142200,76615838230,4275,4280,4285,4275,7165
|
|
20250115,142100,76585199175,4280,4275,4280,4275,13364
|
|
20250115,142000,76528051155,4280,4290,4290,4275,8007
|
|
20250115,141900,76493773870,4285,4285,4285,4280,4176
|
|
20250115,141800,76475890730,4280,4285,4290,4280,24196
|
|
20250115,141700,76372289935,4285,4295,4300,4285,28418
|
|
20250115,141600,76250314050,4300,4310,4315,4300,26846
|
|
20250115,141500,76134694815,4310,4325,4325,4310,2729
|
|
20250115,141400,76122919305,4315,4310,4335,4310,2744
|
|
20250115,141300,76111076600,4335,4335,4345,4310,28099
|
|
20250115,141200,75989588265,4340,4335,4345,4325,12278
|
|
20250115,141100,75936350605,4330,4325,4335,4325,6047
|
|
20250115,141000,75910179185,4330,4325,4335,4320,3517
|
|
20250115,140900,75894964325,4335,4340,4340,4320,1850
|
|
20250115,140800,75886968745,4320,4330,4340,4315,11163
|
|
20250115,140700,75838714620,4340,4325,4340,4320,5093
|
|
20250115,140600,75816657435,4330,4320,4330,4320,2125
|
|
20250115,140500,75807462945,4330,4325,4330,4315,1556
|
|
20250115,140400,75800736055,4330,4325,4330,4315,6094
|
|
20250115,140300,75774388830,4330,4325,4330,4320,1202
|
|
20250115,140200,75769188190,4325,4325,4325,4315,1361
|
|
20250115,140100,75763308020,4315,4325,4330,4315,3062
|
|
20250115,140000,75750082255,4325,4320,4335,4320,4347
|
|
20250115,135900,75731296450,4335,4330,4340,4320,3412
|
|
20250115,135800,75716512770,4330,4325,4335,4320,7279
|
|
20250115,135700,75685024300,4320,4310,4320,4310,6999
|
|
20250115,135600,75654799060,4320,4320,4320,4310,8228
|
|
20250115,135500,75619285240,4320,4315,4325,4305,3662
|
|
20250115,135400,75603468875,4310,4305,4310,4300,13227
|
|
20250115,135300,75546523400,4310,4310,4315,4305,5400
|
|
20250115,135200,75523244125,4315,4325,4325,4310,6585
|
|
20250115,135100,75494836880,4330,4325,4330,4320,5942
|
|
20250115,135000,75469135690,4325,4305,4325,4300,14515
|
|
20250115,134900,75406565590,4310,4315,4320,4310,8104
|
|
20250115,134800,75371616760,4315,4325,4330,4315,7020
|
|
20250115,134700,75341282530,4330,4320,4330,4315,5081
|
|
20250115,134600,75319311580,4320,4330,4335,4315,13945
|
|
20250115,134500,75259041730,4330,4340,4345,4325,22985
|
|
20250115,134400,75159469095,4335,4320,4340,4315,9434
|
|
20250115,134300,75118601160,4315,4305,4350,4295,47539
|
|
20250115,134200,74913872545,4310,4315,4320,4305,42546
|
|
20250115,134100,74730578785,4315,4350,4350,4310,53570
|
|
20250115,134000,74498875235,4350,4345,4355,4345,5956
|
|
20250115,133900,74472985845,4345,4365,4370,4340,29040
|
|
20250115,133800,74346711315,4365,4370,4375,4365,3963
|
|
20250115,133700,74329396395,4375,4365,4380,4365,4381
|
|
20250115,133600,74310239165,4365,4370,4375,4365,6781
|
|
20250115,133500,74280625940,4375,4355,4375,4355,10518
|
|
20250115,133400,74234751820,4355,4365,4370,4355,10980
|
|
20250115,133300,74186847845,4370,4375,4375,4350,24170
|
|
20250115,133200,74081428590,4370,4390,4390,4370,10037
|
|
20250115,133100,74037516045,4390,4405,4410,4380,25283
|
|
20250115,133000,73926384870,4405,4415,4420,4405,21655
|
|
20250115,132900,73830805875,4415,4410,4415,4405,6242
|
|
20250115,132800,73803272570,4410,4420,4420,4400,16570
|
|
20250115,132700,73730252140,4420,4405,4420,4390,38087
|
|
20250115,132600,73562289395,4405,4385,4405,4380,7895
|
|
20250115,132500,73527610315,4385,4370,4385,4370,7500
|
|
20250115,132400,73494773060,4365,4380,4380,4365,15804
|
|
20250115,132300,73425701720,4380,4375,4380,4375,3535
|
|
20250115,132200,73410234460,4380,4380,4385,4375,11343
|
|
20250115,132100,73360580345,4380,4385,4385,4380,7089
|
|
20250115,132000,73329525555,4385,4385,4390,4370,18821
|
|
20250115,131900,73247127545,4385,4390,4395,4385,5337
|
|
20250115,131800,73223699855,4395,4400,4410,4390,14409
|
|
20250115,131700,73160285750,4395,4405,4405,4390,20639
|
|
20250115,131600,73069523825,4405,4390,4405,4390,26860
|
|
20250115,131500,72951385685,4395,4375,4400,4375,53315
|
|
20250115,131400,72717437845,4380,4345,4380,4340,20344
|
|
20250115,131300,72628786900,4345,4350,4360,4345,9116
|
|
20250115,131200,72589134130,4345,4355,4365,4345,18837
|
|
20250115,131100,72507216145,4355,4365,4365,4350,14735
|
|
20250115,131000,72443017820,4365,4355,4365,4350,17819
|
|
20250115,130900,72365419945,4355,4375,4375,4355,25936
|
|
20250115,130800,72252174520,4375,4375,4390,4370,32862
|
|
20250115,130700,72108286715,4370,4360,4375,4360,15584
|
|
20250115,130600,72040204965,4365,4345,4365,4340,39007
|
|
20250115,130500,71870551065,4350,4375,4380,4350,58996
|
|
20250115,130400,71613482080,4380,4375,4385,4365,15534
|
|
20250115,130300,71545584585,4370,4380,4380,4360,45560
|
|
20250115,130200,71346635365,4395,4405,4410,4375,25113
|
|
20250115,130100,71236386795,4405,4395,4410,4385,21491
|
|
20250115,130000,71141826780,4390,4385,4395,4380,12248
|
|
20250115,125900,71088093240,4385,4380,4385,4370,28588
|
|
20250115,125800,70962960240,4380,4405,4405,4370,52630
|
|
20250115,125700,70732146450,4405,4405,4410,4395,21949
|
|
20250115,125600,70635503830,4410,4400,4410,4395,33598
|
|
20250115,125500,70487577535,4405,4420,4425,4370,156526
|
|
20250115,125400,69799609535,4420,4445,4445,4420,57861
|
|
20250115,125300,69543319900,4445,4455,4465,4445,26968
|
|
20250115,125200,69423217945,4455,4455,4465,4435,43141
|
|
20250115,125100,69231275280,4460,4480,4485,4440,101022
|
|
20250115,125000,68781031060,4480,4510,4510,4470,30604
|
|
20250115,124900,68643672135,4505,4500,4520,4500,40957
|
|
20250115,124800,68458936060,4505,4485,4505,4475,50223
|
|
20250115,124700,68233748405,4485,4470,4490,4470,23497
|
|
20250115,124600,68128387520,4470,4510,4510,4465,61904
|
|
20250115,124500,67851097110,4510,4500,4510,4475,59816
|
|
20250115,124400,67582483285,4505,4510,4520,4500,30438
|
|
20250115,124300,67445154390,4515,4500,4535,4480,99481
|
|
20250115,124200,66997660190,4500,4525,4530,4500,63618
|
|
20250115,124100,66710460080,4520,4535,4540,4500,108227
|
|
20250115,124000,66221533080,4540,4570,4580,4505,140666
|
|
20250115,123900,65584296725,4580,4600,4605,4550,104295
|
|
20250115,123800,65107544120,4595,4630,4630,4590,76120
|
|
20250115,123700,64756419265,4625,4555,4645,4550,127017
|
|
20250115,123600,64171588055,4580,4565,4580,4550,122554
|
|
20250115,123500,63611829950,4570,4645,4650,4555,262559
|
|
20250115,123400,62406432375,4645,4675,4720,4645,294222
|
|
20250115,123300,61027298030,4675,4650,4690,4640,123649
|
|
20250115,123200,60450174715,4650,4680,4690,4645,129901
|
|
20250115,123100,59843426565,4685,4655,4700,4650,176345
|
|
20250115,123000,59016892615,4650,4670,4690,4650,237751
|
|
20250115,122900,57905123580,4670,4625,4685,4600,260274
|
|
20250115,122800,56694182270,4620,4610,4635,4595,146976
|
|
20250115,122700,56015175780,4610,4645,4655,4605,233219
|
|
20250115,122600,54934076655,4640,4595,4650,4570,391281
|
|
20250115,122500,53129188510,4595,4565,4595,4560,188948
|
|
20250115,122400,52264229865,4565,4490,4570,4490,78063
|
|
20250115,122300,51909955250,4490,4525,4530,4490,78984
|
|
20250115,122200,51554015925,4530,4515,4530,4515,108014
|
|
20250115,122100,51065481005,4510,4540,4590,4475,365302
|
|
20250115,122000,49403312450,4555,4535,4555,4495,173994
|
|
20250115,121900,48614880635,4535,4545,4550,4505,114602
|
|
20250115,121800,48095681555,4545,4470,4550,4460,251938
|
|
20250115,121700,46955344000,4470,4465,4470,4445,48462
|
|
20250115,121600,46739551920,4460,4470,4500,4455,112112
|
|
20250115,121500,46236731535,4470,4470,4480,4435,107662
|
|
20250115,121400,45757356190,4475,4465,4480,4445,71098
|
|
20250115,121300,45440169525,4475,4485,4495,4440,158960
|
|
20250115,121200,44731053130,4480,4530,4550,4465,195440
|
|
20250115,121100,43850739500,4530,4360,4555,4360,556563
|
|
20250115,121000,41346978285,4360,4340,4360,4340,7533
|
|
20250115,120900,41314250185,4340,4355,4360,4340,7503
|
|
20250115,120800,41281656800,4355,4355,4360,4335,7051
|
|
20250115,120700,41251006505,4355,4345,4380,4325,17580
|
|
20250115,120600,41174773080,4345,4395,4395,4345,20663
|
|
20250115,120500,41084572255,4395,4400,4405,4365,20655
|
|
20250115,120400,40993978635,4400,4425,4425,4400,51530
|
|
20250115,120300,40766413175,4425,4380,4425,4380,67941
|
|
20250115,120200,40467191070,4385,4365,4400,4365,68273
|
|
20250115,120100,40167734495,4370,4345,4370,4335,21525
|
|
20250115,120000,40073990420,4340,4330,4345,4325,8032
|
|
20250115,115900,40039191150,4340,4335,4345,4325,12340
|
|
20250115,115800,39985721350,4335,4345,4345,4335,5327
|
|
20250115,115700,39962604515,4340,4345,4345,4335,6396
|
|
20250115,115600,39934853490,4345,4330,4345,4325,5635
|
|
20250115,115500,39910413390,4335,4330,4340,4325,3492
|
|
20250115,115400,39895289965,4335,4340,4340,4330,4757
|
|
20250115,115300,39874657405,4340,4330,4345,4325,12284
|
|
20250115,115200,39821366690,4330,4330,4335,4325,4629
|
|
20250115,115100,39801330340,4325,4325,4330,4320,7374
|
|
20250115,115000,39769413115,4325,4320,4330,4320,3317
|
|
20250115,114900,39755069525,4320,4330,4330,4320,3357
|
|
20250115,114800,39740545785,4330,4325,4335,4325,10833
|
|
20250115,114700,39693642625,4330,4315,4335,4310,25403
|
|
20250115,114600,39583648035,4310,4315,4330,4310,11817
|
|
20250115,114500,39532624885,4325,4295,4325,4295,5567
|
|
20250115,114400,39508661875,4295,4300,4305,4290,15496
|
|
20250115,114300,39442126920,4305,4305,4315,4295,10211
|
|
20250115,114200,39398174305,4305,4300,4310,4300,4171
|
|
20250115,114100,39380217135,4300,4315,4315,4295,12395
|
|
20250115,114000,39326905510,4310,4315,4315,4305,3553
|
|
20250115,113900,39311593455,4310,4305,4315,4300,11613
|
|
20250115,113800,39261627200,4305,4315,4320,4305,7623
|
|
20250115,113700,39228757405,4315,4315,4325,4300,16248
|
|
20250115,113600,39158716560,4315,4335,4335,4315,12615
|
|
20250115,113500,39104226795,4335,4335,4335,4325,7907
|
|
20250115,113400,39069993610,4335,4335,4340,4320,12257
|
|
20250115,113300,39016921635,4330,4345,4345,4305,37024
|
|
20250115,113200,38856753545,4345,4345,4350,4340,7923
|
|
20250115,113100,38822343265,4345,4360,4365,4340,32376
|
|
20250115,113000,38681468270,4360,4380,4380,4360,7833
|
|
20250115,112900,38647251080,4380,4380,4385,4370,9758
|
|
20250115,112800,38604529490,4380,4370,4380,4370,6551
|
|
20250115,112700,38575868295,4375,4365,4380,4360,7627
|
|
20250115,112600,38542545175,4365,4380,4385,4360,24456
|
|
20250115,112500,38435747365,4375,4385,4400,4375,29749
|
|
20250115,112400,38305264945,4390,4375,4395,4370,16039
|
|
20250115,112300,38234958805,4370,4395,4395,4365,20981
|
|
20250115,112200,38143075820,4390,4380,4395,4360,20930
|
|
20250115,112100,38051484500,4385,4360,4400,4360,33471
|
|
20250115,112000,37904790655,4365,4400,4420,4360,69099
|
|
20250115,111900,37602006145,4395,4440,4445,4385,147832
|
|
20250115,111800,36949095130,4445,4355,4445,4355,159870
|
|
20250115,111700,36245574750,4360,4345,4360,4340,10027
|
|
20250115,111600,36201931045,4340,4340,4345,4335,9548
|
|
20250115,111500,36160473305,4340,4335,4345,4335,17097
|
|
20250115,111400,36086246840,4340,4325,4345,4325,22598
|
|
20250115,111300,35988229200,4330,4320,4330,4310,10156
|
|
20250115,111200,35944321810,4315,4330,4330,4305,4059
|
|
20250115,111100,35926781425,4310,4310,4330,4295,19269
|
|
20250115,111000,35843799510,4315,4315,4315,4310,3614
|
|
20250115,110900,35828213765,4310,4325,4330,4310,5426
|
|
20250115,110800,35804773715,4325,4320,4330,4315,3736
|
|
20250115,110700,35788619340,4320,4305,4325,4300,5168
|
|
20250115,110600,35766340080,4305,4300,4310,4300,5891
|
|
20250115,110500,35740994475,4300,4310,4310,4300,12412
|
|
20250115,110400,35687554885,4310,4310,4320,4310,10568
|
|
20250115,110300,35641978505,4310,4315,4325,4310,6222
|
|
20250115,110200,35615130650,4315,4305,4325,4305,5023
|
|
20250115,110100,35593440580,4310,4300,4310,4290,5461
|
|
20250115,110000,35569977810,4295,4290,4300,4280,5994
|
|
20250115,105900,35544283945,4295,4290,4295,4285,20512
|
|
20250115,105800,35456348720,4290,4295,4300,4285,12331
|
|
20250115,105700,35403467785,4290,4315,4320,4285,17046
|
|
20250115,105600,35330174445,4320,4345,4350,4300,31253
|
|
20250115,105500,35195128025,4345,4340,4370,4340,14156
|
|
20250115,105400,35133521720,4340,4375,4385,4340,78817
|
|
20250115,105300,34789270930,4370,4325,4390,4325,74266
|
|
20250115,105200,34465017850,4330,4310,4340,4310,26540
|
|
20250115,105100,34350106675,4315,4290,4315,4285,15483
|
|
20250115,105000,34283651995,4285,4295,4295,4285,5892
|
|
20250115,104900,34258397590,4285,4295,4305,4280,18123
|
|
20250115,104800,34180705840,4305,4320,4320,4295,23223
|
|
20250115,104700,34080746635,4315,4320,4325,4305,6590
|
|
20250115,104600,34052279970,4310,4290,4320,4285,11850
|
|
20250115,104500,34001255875,4300,4295,4305,4280,18429
|
|
20250115,104400,33922193465,4300,4315,4320,4285,10320
|
|
20250115,104300,33877780280,4290,4320,4320,4270,32624
|
|
20250115,104200,33737917745,4310,4290,4320,4285,17468
|
|
20250115,104100,33662745105,4285,4320,4320,4285,19450
|
|
20250115,104000,33579079630,4310,4335,4340,4300,24091
|
|
20250115,103900,33475180525,4330,4345,4350,4315,33066
|
|
20250115,103800,33331784785,4350,4340,4350,4340,11175
|
|
20250115,103700,33283231045,4345,4345,4360,4340,32575
|
|
20250115,103600,33141558850,4340,4345,4350,4330,35466
|
|
20250115,103500,32987622940,4340,4300,4345,4300,26976
|
|
20250115,103400,32870854245,4310,4310,4315,4290,21642
|
|
20250115,103300,32777719740,4305,4280,4320,4275,27610
|
|
20250115,103200,32658978840,4275,4305,4320,4260,96542
|
|
20250115,103100,32245254580,4310,4310,4335,4305,38695
|
|
20250115,103000,32078322600,4315,4340,4340,4305,49357
|
|
20250115,102900,31865415190,4330,4355,4355,4330,30638
|
|
20250115,102800,31732354935,4355,4335,4360,4335,39239
|
|
20250115,102700,31561853205,4340,4315,4340,4310,42477
|
|
20250115,102600,31378372735,4315,4325,4350,4310,56864
|
|
20250115,102500,31132511825,4330,4335,4360,4320,70962
|
|
20250115,102400,30824616075,4335,4365,4370,4325,102377
|
|
20250115,102300,30380432545,4370,4410,4415,4345,184732
|
|
20250115,102200,29571715905,4410,4505,4530,4395,378648
|
|
20250115,102100,27876283915,4505,4455,4520,4455,217651
|
|
20250115,102000,26898295600,4470,4465,4490,4430,131417
|
|
20250115,101900,26312055200,4470,4455,4495,4430,226903
|
|
20250115,101800,25296298140,4425,4325,4510,4325,413900
|
|
20250115,101700,23449537365,4325,4295,4330,4295,62822
|
|
20250115,101600,23178720220,4295,4330,4355,4290,143028
|
|
20250115,101500,22560535740,4330,4400,4400,4320,132749
|
|
20250115,101400,21982446275,4395,4380,4420,4370,55362
|
|
20250115,101300,21739068160,4380,4390,4390,4350,129093
|
|
20250115,101200,21175879570,4380,4395,4430,4380,71460
|
|
20250115,101100,20860680685,4395,4425,4435,4385,109597
|
|
20250115,101000,20378059760,4420,4465,4470,4405,112285
|
|
20250115,100900,19880816860,4470,4465,4485,4450,53613
|
|
20250115,100800,19641125950,4465,4475,4500,4445,128233
|
|
20250115,100700,19067448245,4475,4460,4495,4445,220562
|
|
20250115,100600,18081817735,4460,4470,4475,4390,272875
|
|
20250115,100500,16875275875,4470,4465,4510,4460,170044
|
|
20250115,100400,16113757435,4460,4475,4535,4450,608980
|
|
20250115,100300,13375673250,4475,4480,4485,4440,189686
|
|
20250115,100200,12527724490,4460,4460,4460,4460,0
|
|
20250115,100100,12527724490,4460,4435,4460,4435,183283
|
|
20250115,100000,11712045090,4435,4290,4450,4290,578160
|
|
20250115,095900,9161104560,4270,4310,4320,4270,47629
|
|
20250115,095800,8956330525,4310,4290,4325,4265,46680
|
|
20250115,095700,8755968120,4290,4330,4350,4280,67214
|
|
20250115,095600,8466043355,4345,4370,4380,4280,127925
|
|
20250115,095500,7911958980,4370,4225,4375,4190,177512
|
|
20250115,095400,7150260110,4225,4245,4255,4215,78216
|
|
20250115,095300,6819506150,4245,4320,4325,4245,80451
|
|
20250115,095200,6475194785,4325,4340,4350,4290,185090
|
|
20250115,095100,5674269380,4335,4260,4350,4255,271208
|
|
20250115,095000,4503102475,4270,4300,4345,4205,284280
|
|
20250115,094900,3281536480,4300,4155,4315,4155,310941
|
|
20250115,094800,1957727995,4155,4145,4155,4135,16837
|
|
20250115,094700,1887863630,4145,4130,4145,4125,18295
|
|
20250115,094600,1812241740,4145,4145,4150,4125,13482
|
|
20250115,094500,1756446805,4145,4140,4145,4135,9420
|
|
20250115,094400,1717440760,4140,4130,4145,4115,23672
|
|
20250115,094300,1619666610,4125,4130,4155,4125,34048
|
|
20250115,094200,1478772900,4125,4105,4140,4105,21926
|
|
20250115,094100,1388450855,4105,4070,4110,4070,10819
|
|
20250115,094000,1344192405,4070,4065,4070,4065,267
|
|
20250115,093900,1343106610,4065,4045,4070,4040,3089
|
|
20250115,093800,1330569360,4040,4045,4045,4020,4267
|
|
20250115,093700,1313363015,4050,4045,4050,4045,628
|
|
20250115,093600,1310822645,4050,4050,4055,4045,3661
|
|
20250115,093500,1295987945,4050,4040,4050,4025,1419
|
|
20250115,093400,1290268780,4025,4025,4045,4025,1141
|
|
20250115,093300,1285672845,4025,4040,4055,4020,3781
|
|
20250115,093200,1270461135,4025,4035,4035,4025,8501
|
|
20250115,093100,1236203165,4045,4050,4055,4040,6026
|
|
20250115,093000,1211821810,4060,4065,4065,4050,21052
|
|
20250115,092900,1126495545,4065,4075,4080,4060,1759
|
|
20250115,092800,1119335285,4080,4075,4080,4075,7496
|
|
20250115,092700,1088788960,4075,4055,4075,4050,5437
|
|
20250115,092600,1066689280,4050,4065,4065,4050,2724
|
|
20250115,092500,1055640435,4055,4060,4070,4055,7377
|
|
20250115,092400,1025688325,4070,4070,4075,4060,2167
|
|
20250115,092300,1016865210,4060,4070,4075,4060,6797
|
|
20250115,092200,989253475,4070,4075,4075,4060,1459
|
|
20250115,092100,983313355,4075,4060,4075,4040,11416
|
|
20250115,092000,937059495,4060,4075,4075,4060,7586
|
|
20250115,091900,906216040,4070,4095,4095,4070,12783
|
|
20250115,091800,854004845,4090,4105,4115,4085,13339
|
|
20250115,091700,799328525,4105,4090,4120,4090,35212
|
|
20250115,091600,654875915,4090,4050,4090,4050,7188
|
|
20250115,091500,625609695,4050,4050,4050,4040,2411
|
|
20250115,091400,615854415,4050,4055,4060,4050,3643
|
|
20250115,091300,601075955,4045,4055,4055,4040,4781
|
|
20250115,091200,581696285,4055,4040,4055,4030,10592
|
|
20250115,091100,538875530,4040,4035,4040,4025,1433
|
|
20250115,091000,533090385,4020,4030,4040,4020,6108
|
|
20250115,090900,508471505,4030,4035,4045,4015,6645
|
|
20250115,090800,481689595,4035,4025,4035,4010,4767
|
|
20250115,090700,462519500,4025,4010,4025,4010,3565
|
|
20250115,090600,448202255,4020,4030,4030,4000,3725
|
|
20250115,090500,433265180,4025,3995,4035,3995,11320
|
|
20250115,090400,387909620,3995,4005,4015,3995,14838
|
|
20250115,090300,328536670,4000,4010,4025,3995,8196
|
|
20250115,090200,295734060,4005,4010,4040,3995,9728
|
|
20250115,090100,256784010,4005,4025,4045,3995,23981
|
|
20250115,090000,160619605,4025,4055,4055,4025,36320
|