768 lines
39 KiB
CSV
768 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,214500,77110767010,4545,4545,4545,4545,42915
|
|
20250116,214400,77110767010,4545,4545,4545,4545,0
|
|
20250116,214300,77110767010,4545,4545,4545,4545,0
|
|
20250116,214200,77110767010,4545,4545,4545,4545,0
|
|
20250116,214100,77110767010,4545,4545,4545,4545,0
|
|
20250116,214000,77110767010,4545,4545,4545,4545,0
|
|
20250116,213900,77110767010,4545,4545,4545,4545,0
|
|
20250116,213800,77110767010,4545,4545,4545,4545,0
|
|
20250116,213700,77110767010,4545,4545,4545,4545,0
|
|
20250116,213600,77110767010,4545,4545,4545,4545,0
|
|
20250116,213500,77110767010,4545,4545,4545,4545,0
|
|
20250116,213400,77110767010,4545,4545,4545,4545,0
|
|
20250116,213300,77110767010,4545,4545,4545,4545,0
|
|
20250116,213200,77110767010,4545,4545,4545,4545,0
|
|
20250116,213100,77110767010,4545,4545,4545,4545,0
|
|
20250116,213000,77110767010,4545,4545,4545,4545,0
|
|
20250116,212900,77110767010,4545,4545,4545,4545,0
|
|
20250116,212800,77110767010,4545,4545,4545,4545,0
|
|
20250116,212700,77110767010,4545,4545,4545,4545,0
|
|
20250116,212600,77110767010,4545,4545,4545,4545,0
|
|
20250116,212500,77110767010,4545,4545,4545,4545,0
|
|
20250116,212400,77110767010,4545,4545,4545,4545,0
|
|
20250116,212300,77110767010,4545,4545,4545,4545,0
|
|
20250116,212200,77110767010,4545,4545,4545,4545,0
|
|
20250116,212100,77110767010,4545,4545,4545,4545,0
|
|
20250116,212000,77110767010,4545,4545,4545,4545,0
|
|
20250116,211900,77110767010,4545,4545,4545,4545,0
|
|
20250116,211800,77110767010,4545,4545,4545,4545,0
|
|
20250116,211700,77110767010,4545,4545,4545,4545,0
|
|
20250116,211600,77110767010,4545,4545,4545,4545,0
|
|
20250116,211500,77110767010,4545,4545,4545,4545,42915
|
|
20250116,211400,77110767010,4545,4545,4545,4545,0
|
|
20250116,211300,77110767010,4545,4545,4545,4545,0
|
|
20250116,211200,77110767010,4545,4545,4545,4545,0
|
|
20250116,211100,77110767010,4545,4545,4545,4545,0
|
|
20250116,211000,77110767010,4545,4545,4545,4545,0
|
|
20250116,210900,77110767010,4545,4545,4545,4545,0
|
|
20250116,210800,77110767010,4545,4545,4545,4545,0
|
|
20250116,210700,77110767010,4545,4545,4545,4545,0
|
|
20250116,210600,77110767010,4545,4545,4545,4545,0
|
|
20250116,210500,77110767010,4545,4545,4545,4545,0
|
|
20250116,210400,77110767010,4545,4545,4545,4545,0
|
|
20250116,210300,77110767010,4545,4545,4545,4545,0
|
|
20250116,210200,77110767010,4545,4545,4545,4545,0
|
|
20250116,210100,77110767010,4545,4545,4545,4545,0
|
|
20250116,210000,77110767010,4545,4545,4545,4545,0
|
|
20250116,205900,77110767010,4545,4545,4545,4545,0
|
|
20250116,205800,77110767010,4545,4545,4545,4545,0
|
|
20250116,205700,77110767010,4545,4545,4545,4545,0
|
|
20250116,205600,77110767010,4545,4545,4545,4545,0
|
|
20250116,205500,77110767010,4545,4545,4545,4545,0
|
|
20250116,205400,77110767010,4545,4545,4545,4545,0
|
|
20250116,205300,77110767010,4545,4545,4545,4545,0
|
|
20250116,205200,77110767010,4545,4545,4545,4545,0
|
|
20250116,205100,77110767010,4545,4545,4545,4545,0
|
|
20250116,205000,77110767010,4545,4545,4545,4545,0
|
|
20250116,204900,77110767010,4545,4545,4545,4545,0
|
|
20250116,204800,77110767010,4545,4545,4545,4545,0
|
|
20250116,204700,77110767010,4545,4545,4545,4545,0
|
|
20250116,204600,77110767010,4545,4545,4545,4545,0
|
|
20250116,204500,77110767010,4545,4545,4545,4545,42915
|
|
20250116,204400,77110767010,4545,4545,4545,4545,0
|
|
20250116,204300,77110767010,4545,4545,4545,4545,0
|
|
20250116,204200,77110767010,4545,4545,4545,4545,0
|
|
20250116,204100,77110767010,4545,4545,4545,4545,0
|
|
20250116,204000,77110767010,4545,4545,4545,4545,0
|
|
20250116,203900,77110767010,4545,4545,4545,4545,0
|
|
20250116,203800,77110767010,4545,4545,4545,4545,0
|
|
20250116,203700,77110767010,4545,4545,4545,4545,0
|
|
20250116,203600,77110767010,4545,4545,4545,4545,0
|
|
20250116,203500,77110767010,4545,4545,4545,4545,0
|
|
20250116,203400,77110767010,4545,4545,4545,4545,0
|
|
20250116,203300,77110767010,4545,4545,4545,4545,0
|
|
20250116,203200,77110767010,4545,4545,4545,4545,0
|
|
20250116,203100,77110767010,4545,4545,4545,4545,0
|
|
20250116,203000,77110767010,4545,4545,4545,4545,0
|
|
20250116,202900,77110767010,4545,4545,4545,4545,0
|
|
20250116,202800,77110767010,4545,4545,4545,4545,0
|
|
20250116,202700,77110767010,4545,4545,4545,4545,0
|
|
20250116,202600,77110767010,4545,4545,4545,4545,0
|
|
20250116,202500,77110767010,4545,4545,4545,4545,0
|
|
20250116,202400,77110767010,4545,4545,4545,4545,0
|
|
20250116,202300,77110767010,4545,4545,4545,4545,0
|
|
20250116,202200,77110767010,4545,4545,4545,4545,0
|
|
20250116,202100,77110767010,4545,4545,4545,4545,0
|
|
20250116,202000,77110767010,4545,4545,4545,4545,0
|
|
20250116,201900,77110767010,4545,4545,4545,4545,0
|
|
20250116,201800,77110767010,4545,4545,4545,4545,0
|
|
20250116,201700,77110767010,4545,4545,4545,4545,0
|
|
20250116,201600,77110767010,4545,4545,4545,4545,0
|
|
20250116,201500,77110767010,4545,4545,4545,4545,42915
|
|
20250116,201400,77110767010,4545,4545,4545,4545,0
|
|
20250116,201300,77110767010,4545,4545,4545,4545,0
|
|
20250116,201200,77110767010,4545,4545,4545,4545,0
|
|
20250116,201100,77110767010,4545,4545,4545,4545,0
|
|
20250116,201000,77110767010,4545,4545,4545,4545,0
|
|
20250116,200900,77110767010,4545,4545,4545,4545,0
|
|
20250116,200800,77110767010,4545,4545,4545,4545,0
|
|
20250116,200700,77110767010,4545,4545,4545,4545,0
|
|
20250116,200600,77110767010,4545,4545,4545,4545,0
|
|
20250116,200500,77110767010,4545,4545,4545,4545,0
|
|
20250116,200400,77110767010,4545,4545,4545,4545,0
|
|
20250116,200300,77110767010,4545,4545,4545,4545,0
|
|
20250116,200200,77110767010,4545,4545,4545,4545,0
|
|
20250116,200100,77110767010,4545,4545,4545,4545,0
|
|
20250116,200000,77110767010,4545,4545,4545,4545,0
|
|
20250116,195900,77110767010,4545,4545,4545,4545,0
|
|
20250116,195800,77110767010,4545,4545,4545,4545,0
|
|
20250116,195700,77110767010,4545,4545,4545,4545,0
|
|
20250116,195600,77110767010,4545,4545,4545,4545,0
|
|
20250116,195500,77110767010,4545,4545,4545,4545,0
|
|
20250116,195400,77110767010,4545,4545,4545,4545,0
|
|
20250116,195300,77110767010,4545,4545,4545,4545,0
|
|
20250116,195200,77110767010,4545,4545,4545,4545,0
|
|
20250116,195100,77110767010,4545,4545,4545,4545,0
|
|
20250116,195000,77110767010,4545,4545,4545,4545,0
|
|
20250116,194900,77110767010,4545,4545,4545,4545,0
|
|
20250116,194800,77110767010,4545,4545,4545,4545,0
|
|
20250116,194700,77110767010,4545,4545,4545,4545,0
|
|
20250116,194600,77110767010,4545,4545,4545,4545,0
|
|
20250116,194500,77110767010,4545,4545,4545,4545,42915
|
|
20250116,194400,77110767010,4545,4545,4545,4545,0
|
|
20250116,194300,77110767010,4545,4545,4545,4545,0
|
|
20250116,194200,77110767010,4545,4545,4545,4545,0
|
|
20250116,194100,77110767010,4545,4545,4545,4545,0
|
|
20250116,194000,77110767010,4545,4545,4545,4545,0
|
|
20250116,193900,77110767010,4545,4545,4545,4545,0
|
|
20250116,193800,77110767010,4545,4545,4545,4545,0
|
|
20250116,193700,77110767010,4545,4545,4545,4545,0
|
|
20250116,193600,77110767010,4545,4545,4545,4545,0
|
|
20250116,193500,77110767010,4545,4545,4545,4545,0
|
|
20250116,193400,77110767010,4545,4545,4545,4545,0
|
|
20250116,193300,77110767010,4545,4545,4545,4545,0
|
|
20250116,193200,77110767010,4545,4545,4545,4545,0
|
|
20250116,193100,77110767010,4545,4545,4545,4545,0
|
|
20250116,193000,77110767010,4545,4545,4545,4545,0
|
|
20250116,192900,77110767010,4545,4545,4545,4545,0
|
|
20250116,192800,77110767010,4545,4545,4545,4545,0
|
|
20250116,192700,77110767010,4545,4545,4545,4545,0
|
|
20250116,192600,77110767010,4545,4545,4545,4545,0
|
|
20250116,192500,77110767010,4545,4545,4545,4545,0
|
|
20250116,192400,77110767010,4545,4545,4545,4545,0
|
|
20250116,192300,77110767010,4545,4545,4545,4545,0
|
|
20250116,192200,77110767010,4545,4545,4545,4545,0
|
|
20250116,192100,77110767010,4545,4545,4545,4545,0
|
|
20250116,192000,77110767010,4545,4545,4545,4545,0
|
|
20250116,191900,77110767010,4545,4545,4545,4545,0
|
|
20250116,191800,77110767010,4545,4545,4545,4545,0
|
|
20250116,191700,77110767010,4545,4545,4545,4545,0
|
|
20250116,191600,77110767010,4545,4545,4545,4545,0
|
|
20250116,191500,77110767010,4545,4545,4545,4545,42915
|
|
20250116,191400,77110767010,4545,4545,4545,4545,0
|
|
20250116,191300,77110767010,4545,4545,4545,4545,0
|
|
20250116,191200,77110767010,4545,4545,4545,4545,0
|
|
20250116,191100,77110767010,4545,4545,4545,4545,0
|
|
20250116,191000,77110767010,4545,4545,4545,4545,0
|
|
20250116,190900,77110767010,4545,4545,4545,4545,0
|
|
20250116,190800,77110767010,4545,4545,4545,4545,0
|
|
20250116,190700,77110767010,4545,4545,4545,4545,0
|
|
20250116,190600,77110767010,4545,4545,4545,4545,0
|
|
20250116,190500,77110767010,4545,4545,4545,4545,0
|
|
20250116,190400,77110767010,4545,4545,4545,4545,0
|
|
20250116,190300,77110767010,4545,4545,4545,4545,0
|
|
20250116,190200,77110767010,4545,4545,4545,4545,0
|
|
20250116,190100,77110767010,4545,4545,4545,4545,0
|
|
20250116,190000,77110767010,4545,4545,4545,4545,0
|
|
20250116,185900,77110767010,4545,4545,4545,4545,0
|
|
20250116,185800,77110767010,4545,4545,4545,4545,0
|
|
20250116,185700,77110767010,4545,4545,4545,4545,0
|
|
20250116,185600,77110767010,4545,4545,4545,4545,0
|
|
20250116,185500,77110767010,4545,4545,4545,4545,0
|
|
20250116,185400,77110767010,4545,4545,4545,4545,0
|
|
20250116,185300,77110767010,4545,4545,4545,4545,0
|
|
20250116,185200,77110767010,4545,4545,4545,4545,0
|
|
20250116,185100,77110767010,4545,4545,4545,4545,0
|
|
20250116,185000,77110767010,4545,4545,4545,4545,0
|
|
20250116,184900,77110767010,4545,4545,4545,4545,0
|
|
20250116,184800,77110767010,4545,4545,4545,4545,0
|
|
20250116,184700,77110767010,4545,4545,4545,4545,0
|
|
20250116,184600,77110767010,4545,4545,4545,4545,0
|
|
20250116,184500,77110767010,4545,4545,4545,4545,42915
|
|
20250116,184400,77110767010,4545,4545,4545,4545,0
|
|
20250116,184300,77110767010,4545,4545,4545,4545,0
|
|
20250116,184200,77110767010,4545,4545,4545,4545,0
|
|
20250116,184100,77110767010,4545,4545,4545,4545,0
|
|
20250116,184000,77110767010,4545,4545,4545,4545,0
|
|
20250116,183900,77110767010,4545,4545,4545,4545,0
|
|
20250116,183800,77110767010,4545,4545,4545,4545,0
|
|
20250116,183700,77110767010,4545,4545,4545,4545,0
|
|
20250116,183600,77110767010,4545,4545,4545,4545,0
|
|
20250116,183500,77110767010,4545,4545,4545,4545,0
|
|
20250116,183400,77110767010,4545,4545,4545,4545,0
|
|
20250116,183300,77110767010,4545,4545,4545,4545,0
|
|
20250116,183200,77110767010,4545,4545,4545,4545,0
|
|
20250116,183100,77110767010,4545,4545,4545,4545,0
|
|
20250116,183000,77110767010,4545,4545,4545,4545,0
|
|
20250116,182900,77110767010,4545,4545,4545,4545,0
|
|
20250116,182800,77110767010,4545,4545,4545,4545,0
|
|
20250116,182700,77110767010,4545,4545,4545,4545,0
|
|
20250116,182600,77110767010,4545,4545,4545,4545,0
|
|
20250116,182500,77110767010,4545,4545,4545,4545,0
|
|
20250116,182400,77110767010,4545,4545,4545,4545,0
|
|
20250116,182300,77110767010,4545,4545,4545,4545,0
|
|
20250116,182200,77110767010,4545,4545,4545,4545,0
|
|
20250116,182100,77110767010,4545,4545,4545,4545,0
|
|
20250116,182000,77110767010,4545,4545,4545,4545,0
|
|
20250116,181900,77110767010,4545,4545,4545,4545,0
|
|
20250116,181800,77110767010,4545,4545,4545,4545,0
|
|
20250116,181700,77110767010,4545,4545,4545,4545,0
|
|
20250116,181600,77110767010,4545,4545,4545,4545,0
|
|
20250116,181500,77110767010,4545,4545,4545,4545,42915
|
|
20250116,181400,77110767010,4545,4545,4545,4545,0
|
|
20250116,181300,77110767010,4545,4545,4545,4545,0
|
|
20250116,181200,77110767010,4545,4545,4545,4545,0
|
|
20250116,181100,77110767010,4545,4545,4545,4545,0
|
|
20250116,181000,77110767010,4545,4545,4545,4545,0
|
|
20250116,180900,77110767010,4545,4545,4545,4545,0
|
|
20250116,180800,77110767010,4545,4545,4545,4545,0
|
|
20250116,180700,77110767010,4545,4545,4545,4545,0
|
|
20250116,180600,77110767010,4545,4545,4545,4545,0
|
|
20250116,180500,77110767010,4545,4545,4545,4545,0
|
|
20250116,180400,77110767010,4545,4545,4545,4545,0
|
|
20250116,180300,77110767010,4545,4545,4545,4545,0
|
|
20250116,180200,77110767010,4545,4545,4545,4545,0
|
|
20250116,180100,77110767010,4545,4545,4545,4545,0
|
|
20250116,180000,77110767010,4545,4545,4545,4545,0
|
|
20250116,175900,77110767010,4545,4545,4545,4545,0
|
|
20250116,175800,77110767010,4545,4545,4545,4545,0
|
|
20250116,175700,77110767010,4545,4545,4545,4545,0
|
|
20250116,175600,77110767010,4545,4545,4545,4545,0
|
|
20250116,175500,77110767010,4545,4545,4545,4545,0
|
|
20250116,175400,77110767010,4545,4545,4545,4545,0
|
|
20250116,175300,77110767010,4545,4545,4545,4545,0
|
|
20250116,175200,77110767010,4545,4545,4545,4545,0
|
|
20250116,175100,77110767010,4545,4545,4545,4545,0
|
|
20250116,175000,77110767010,4545,4545,4545,4545,0
|
|
20250116,174900,77110767010,4545,4545,4545,4545,0
|
|
20250116,174800,77110767010,4545,4545,4545,4545,0
|
|
20250116,174700,77110767010,4545,4545,4545,4545,0
|
|
20250116,174600,77110767010,4545,4545,4545,4545,0
|
|
20250116,174500,77110767010,4545,4545,4545,4545,42915
|
|
20250116,174400,77110767010,4545,4545,4545,4545,0
|
|
20250116,174300,77110767010,4545,4545,4545,4545,0
|
|
20250116,174200,77110767010,4545,4545,4545,4545,0
|
|
20250116,174100,77110767010,4545,4545,4545,4545,0
|
|
20250116,174000,77110767010,4545,4545,4545,4545,0
|
|
20250116,173900,77110767010,4545,4545,4545,4545,0
|
|
20250116,173800,77110767010,4545,4545,4545,4545,0
|
|
20250116,173700,77110767010,4545,4545,4545,4545,0
|
|
20250116,173600,77110767010,4545,4545,4545,4545,0
|
|
20250116,173500,77110767010,4545,4545,4545,4545,0
|
|
20250116,173400,77110767010,4545,4545,4545,4545,0
|
|
20250116,173300,77110767010,4545,4545,4545,4545,0
|
|
20250116,173200,77110767010,4545,4545,4545,4545,0
|
|
20250116,173100,77110767010,4545,4545,4545,4545,0
|
|
20250116,173000,77110767010,4545,4545,4545,4545,0
|
|
20250116,172900,77110767010,4545,4545,4545,4545,0
|
|
20250116,172800,77110767010,4545,4545,4545,4545,0
|
|
20250116,172700,77110767010,4545,4545,4545,4545,0
|
|
20250116,172600,77110767010,4545,4545,4545,4545,0
|
|
20250116,172500,77110767010,4545,4545,4545,4545,0
|
|
20250116,172400,77110767010,4545,4545,4545,4545,0
|
|
20250116,172300,77110767010,4545,4545,4545,4545,0
|
|
20250116,172200,77110767010,4545,4545,4545,4545,0
|
|
20250116,172100,77110767010,4545,4545,4545,4545,0
|
|
20250116,172000,77110767010,4545,4545,4545,4545,0
|
|
20250116,171900,77110767010,4545,4545,4545,4545,0
|
|
20250116,171800,77110767010,4545,4545,4545,4545,0
|
|
20250116,171700,77110767010,4545,4545,4545,4545,0
|
|
20250116,171600,77110767010,4545,4545,4545,4545,0
|
|
20250116,171500,77110767010,4545,4545,4545,4545,42915
|
|
20250116,171400,77110767010,4545,4545,4545,4545,0
|
|
20250116,171300,77110767010,4545,4545,4545,4545,0
|
|
20250116,171200,77110767010,4545,4545,4545,4545,0
|
|
20250116,171100,77110767010,4545,4545,4545,4545,0
|
|
20250116,171000,77110767010,4545,4545,4545,4545,0
|
|
20250116,170900,77110767010,4545,4545,4545,4545,0
|
|
20250116,170800,77110767010,4545,4545,4545,4545,0
|
|
20250116,170700,77110767010,4545,4545,4545,4545,0
|
|
20250116,170600,77110767010,4545,4545,4545,4545,0
|
|
20250116,170500,77110767010,4545,4545,4545,4545,0
|
|
20250116,170400,77110767010,4545,4545,4545,4545,0
|
|
20250116,170300,77110767010,4545,4545,4545,4545,0
|
|
20250116,170200,77110767010,4545,4545,4545,4545,0
|
|
20250116,170100,77110767010,4545,4545,4545,4545,0
|
|
20250116,170000,77110767010,4545,4545,4545,4545,0
|
|
20250116,165900,77110767010,4545,4545,4545,4545,0
|
|
20250116,165800,77110767010,4545,4545,4545,4545,0
|
|
20250116,165700,77110767010,4545,4545,4545,4545,0
|
|
20250116,165600,77110767010,4545,4545,4545,4545,0
|
|
20250116,165500,77110767010,4545,4545,4545,4545,0
|
|
20250116,165400,77110767010,4545,4545,4545,4545,0
|
|
20250116,165300,77110767010,4545,4545,4545,4545,0
|
|
20250116,165200,77110767010,4545,4545,4545,4545,0
|
|
20250116,165100,77110767010,4545,4545,4545,4545,0
|
|
20250116,165000,77110767010,4545,4545,4545,4545,0
|
|
20250116,164900,77110767010,4545,4545,4545,4545,0
|
|
20250116,164800,77110767010,4545,4545,4545,4545,0
|
|
20250116,164700,77110767010,4545,4545,4545,4545,0
|
|
20250116,164600,77110767010,4545,4545,4545,4545,0
|
|
20250116,164500,77110767010,4545,4545,4545,4545,42915
|
|
20250116,164400,77110767010,4545,4545,4545,4545,0
|
|
20250116,164300,77110767010,4545,4545,4545,4545,0
|
|
20250116,164200,77110767010,4545,4545,4545,4545,0
|
|
20250116,164100,77110767010,4545,4545,4545,4545,0
|
|
20250116,164000,77110767010,4545,4545,4545,4545,0
|
|
20250116,163900,77110767010,4545,4545,4545,4545,0
|
|
20250116,163800,77110767010,4545,4545,4545,4545,0
|
|
20250116,163700,77110767010,4545,4545,4545,4545,0
|
|
20250116,163600,77110767010,4545,4545,4545,4545,0
|
|
20250116,163500,77110767010,4545,4545,4545,4545,0
|
|
20250116,163400,77110767010,4545,4545,4545,4545,0
|
|
20250116,163300,77110767010,4545,4545,4545,4545,0
|
|
20250116,163200,77110767010,4545,4545,4545,4545,0
|
|
20250116,163100,77110767010,4545,4545,4545,4545,0
|
|
20250116,163000,77110767010,4545,4545,4545,4545,0
|
|
20250116,162900,77110767010,4545,4545,4545,4545,0
|
|
20250116,162800,77110767010,4545,4545,4545,4545,0
|
|
20250116,162700,77110767010,4545,4545,4545,4545,0
|
|
20250116,162600,77110767010,4545,4545,4545,4545,0
|
|
20250116,162500,77110767010,4545,4545,4545,4545,0
|
|
20250116,162400,77110767010,4545,4545,4545,4545,0
|
|
20250116,162300,77110767010,4545,4545,4545,4545,0
|
|
20250116,162200,77110767010,4545,4545,4545,4545,0
|
|
20250116,162100,77110767010,4545,4545,4545,4545,0
|
|
20250116,162000,77110767010,4545,4545,4545,4545,0
|
|
20250116,161900,77110767010,4545,4545,4545,4545,0
|
|
20250116,161800,77110767010,4545,4545,4545,4545,0
|
|
20250116,161700,77110767010,4545,4545,4545,4545,0
|
|
20250116,161600,77110767010,4545,4545,4545,4545,0
|
|
20250116,161500,77110767010,4545,4545,4545,4545,42915
|
|
20250116,161400,77110767010,4545,4545,4545,4545,0
|
|
20250116,161300,77110767010,4545,4545,4545,4545,0
|
|
20250116,161200,77110767010,4545,4545,4545,4545,0
|
|
20250116,161100,77110767010,4545,4545,4545,4545,0
|
|
20250116,161000,77110767010,4545,4545,4545,4545,0
|
|
20250116,160900,77110767010,4545,4545,4545,4545,0
|
|
20250116,160800,77110767010,4545,4545,4545,4545,0
|
|
20250116,160700,77110767010,4545,4545,4545,4545,0
|
|
20250116,160600,77110767010,4545,4545,4545,4545,0
|
|
20250116,160500,77110767010,4545,4545,4545,4545,0
|
|
20250116,160400,77110767010,4545,4545,4545,4545,0
|
|
20250116,160300,77110767010,4545,4545,4545,4545,0
|
|
20250116,160200,77110767010,4545,4545,4545,4545,0
|
|
20250116,160100,77110767010,4545,4545,4545,4545,0
|
|
20250116,160000,77110767010,4545,4545,4545,4545,0
|
|
20250116,155900,77110767010,4545,4545,4545,4545,0
|
|
20250116,155800,77110767010,4545,4545,4545,4545,0
|
|
20250116,155700,77110767010,4545,4545,4545,4545,0
|
|
20250116,155600,77110767010,4545,4545,4545,4545,0
|
|
20250116,155500,77110767010,4545,4545,4545,4545,0
|
|
20250116,155400,77110767010,4545,4545,4545,4545,0
|
|
20250116,155300,77110767010,4545,4545,4545,4545,0
|
|
20250116,155200,77110767010,4545,4545,4545,4545,0
|
|
20250116,155100,77110767010,4545,4545,4545,4545,0
|
|
20250116,155000,77110767010,4545,4545,4545,4545,0
|
|
20250116,154900,77110767010,4545,4545,4545,4545,0
|
|
20250116,154800,77110767010,4545,4545,4545,4545,0
|
|
20250116,154700,77110767010,4545,4545,4545,4545,0
|
|
20250116,154600,77110767010,4545,4545,4545,4545,0
|
|
20250116,154500,77110767010,4545,4545,4545,4545,42915
|
|
20250116,154400,77110767010,4545,4545,4545,4545,0
|
|
20250116,154300,77110767010,4545,4545,4545,4545,0
|
|
20250116,154200,77110767010,4545,4545,4545,4545,0
|
|
20250116,154100,77110767010,4545,4545,4545,4545,0
|
|
20250116,154000,77110767010,4545,4545,4545,4545,0
|
|
20250116,153900,77110767010,4545,4545,4545,4545,0
|
|
20250116,153800,77110767010,4545,4545,4545,4545,0
|
|
20250116,153700,77110767010,4545,4545,4545,4545,0
|
|
20250116,153600,77110767010,4545,4545,4545,4545,0
|
|
20250116,153500,77110767010,4545,4545,4545,4545,0
|
|
20250116,153400,77110767010,4545,4545,4545,4545,0
|
|
20250116,153300,77110767010,4545,4545,4545,4545,0
|
|
20250116,153200,77110767010,4545,4545,4545,4545,0
|
|
20250116,153100,77110767010,4545,4545,4545,4545,0
|
|
20250116,153000,77110767010,4545,4545,4545,4545,42915
|
|
20250116,152900,76915718335,4540,4540,4540,4540,0
|
|
20250116,152800,76915718335,4540,4540,4540,4540,0
|
|
20250116,152700,76915718335,4540,4540,4540,4540,0
|
|
20250116,152600,76915718335,4540,4540,4540,4540,0
|
|
20250116,152500,76915718335,4540,4540,4540,4540,0
|
|
20250116,152400,76915718335,4540,4540,4540,4540,0
|
|
20250116,152300,76915718335,4540,4540,4540,4540,0
|
|
20250116,152200,76915718335,4540,4540,4540,4540,0
|
|
20250116,152100,76915718335,4540,4540,4540,4540,0
|
|
20250116,152000,76915718335,4540,4540,4540,4540,0
|
|
20250116,151900,76915718335,4540,4535,4540,4530,15874
|
|
20250116,151800,76843757775,4535,4535,4540,4530,5150
|
|
20250116,151700,76820408320,4530,4540,4540,4530,9214
|
|
20250116,151600,76778621510,4540,4535,4540,4535,7412
|
|
20250116,151500,76744984220,4540,4540,4545,4535,9812
|
|
20250116,151400,76700444680,4540,4540,4545,4540,6169
|
|
20250116,151300,76672437190,4540,4545,4545,4540,7879
|
|
20250116,151200,76636656240,4545,4545,4550,4545,2249
|
|
20250116,151100,76626434035,4545,4545,4545,4540,4319
|
|
20250116,151000,76606807610,4540,4550,4550,4540,11180
|
|
20250116,150900,76555975290,4550,4550,4555,4550,3060
|
|
20250116,150800,76542050660,4550,4555,4555,4550,1875
|
|
20250116,150700,76533514850,4550,4550,4555,4545,5915
|
|
20250116,150600,76506586115,4550,4555,4560,4550,18966
|
|
20250116,150500,76420185895,4560,4550,4560,4550,7190
|
|
20250116,150400,76387434900,4550,4550,4555,4545,6751
|
|
20250116,150300,76356722885,4545,4545,4545,4545,1336
|
|
20250116,150200,76350650765,4545,4545,4545,4540,3734
|
|
20250116,150100,76333685445,4545,4535,4545,4535,4630
|
|
20250116,150000,76312681265,4540,4545,4545,4530,6289
|
|
20250116,145900,76284142445,4545,4540,4545,4535,2248
|
|
20250116,145800,76273928890,4535,4530,4545,4530,2782
|
|
20250116,145700,76261300845,4530,4530,4540,4530,2925
|
|
20250116,145600,76248047340,4530,4525,4540,4525,3082
|
|
20250116,145500,76234096105,4525,4530,4530,4525,6572
|
|
20250116,145400,76204356000,4530,4525,4530,4520,6790
|
|
20250116,145300,76173624215,4525,4530,4535,4525,3141
|
|
20250116,145200,76159407480,4530,4530,4530,4525,7180
|
|
20250116,145100,76126893920,4525,4525,4535,4525,1192
|
|
20250116,145000,76121494560,4530,4525,4530,4515,12843
|
|
20250116,144900,76063431870,4520,4520,4525,4520,840
|
|
20250116,144800,76059632085,4525,4515,4525,4515,645
|
|
20250116,144700,76056718895,4515,4525,4535,4515,7755
|
|
20250116,144600,76021630110,4525,4525,4525,4515,6492
|
|
20250116,144500,75992273980,4520,4520,4525,4505,11627
|
|
20250116,144400,75939761015,4520,4515,4520,4510,706
|
|
20250116,144300,75936572825,4510,4510,4520,4510,10002
|
|
20250116,144200,75891449875,4510,4500,4515,4500,15927
|
|
20250116,144100,75819768330,4500,4515,4515,4500,26963
|
|
20250116,144000,75698336860,4510,4510,4515,4510,4202
|
|
20250116,143900,75679380435,4515,4515,4515,4510,4052
|
|
20250116,143800,75661104000,4515,4515,4515,4510,10224
|
|
20250116,143700,75614988220,4515,4515,4530,4515,5102
|
|
20250116,143600,75591941890,4525,4520,4530,4520,4836
|
|
20250116,143500,75570068210,4520,4515,4520,4510,4944
|
|
20250116,143400,75547754285,4515,4515,4520,4510,4434
|
|
20250116,143300,75527738365,4515,4515,4520,4510,5219
|
|
20250116,143200,75504167825,4510,4510,4520,4510,4338
|
|
20250116,143100,75484596820,4510,4510,4520,4510,10585
|
|
20250116,143000,75436833665,4520,4520,4525,4510,26152
|
|
20250116,142900,75318790710,4520,4525,4525,4520,4832
|
|
20250116,142800,75296945590,4515,4530,4530,4515,26191
|
|
20250116,142700,75178502780,4530,4540,4545,4530,7660
|
|
20250116,142600,75143761145,4540,4550,4550,4540,2684
|
|
20250116,142500,75131564055,4550,4545,4550,4545,5366
|
|
20250116,142400,75107173175,4545,4550,4555,4545,5254
|
|
20250116,142300,75083272805,4550,4555,4555,4550,2958
|
|
20250116,142200,75069810255,4555,4560,4565,4555,2037
|
|
20250116,142100,75060521880,4555,4560,4560,4555,586
|
|
20250116,142000,75057849760,4560,4550,4560,4545,2542
|
|
20250116,141900,75046285445,4550,4540,4550,4540,750
|
|
20250116,141800,75042878255,4535,4535,4540,4535,1155
|
|
20250116,141700,75037636100,4535,4535,4540,4535,3356
|
|
20250116,141600,75022413640,4535,4545,4550,4535,6555
|
|
20250116,141500,74992647615,4550,4550,4555,4545,2016
|
|
20250116,141400,74983477270,4550,4550,4555,4550,5177
|
|
20250116,141300,74959918180,4550,4555,4560,4550,4715
|
|
20250116,141200,74938459710,4555,4555,4555,4555,6236
|
|
20250116,141100,74910054730,4560,4570,4570,4555,6833
|
|
20250116,141000,74878869075,4565,4575,4580,4565,5544
|
|
20250116,140900,74853516770,4570,4570,4580,4565,9790
|
|
20250116,140800,74808750005,4565,4560,4570,4560,1578
|
|
20250116,140700,74801545240,4570,4570,4575,4560,1175
|
|
20250116,140600,74796177900,4565,4575,4575,4565,3499
|
|
20250116,140500,74780191955,4575,4570,4575,4570,5766
|
|
20250116,140400,74753831655,4570,4560,4570,4555,1042
|
|
20250116,140300,74749080015,4555,4545,4555,4545,686
|
|
20250116,140200,74745958430,4550,4550,4550,4540,6516
|
|
20250116,140100,74716329020,4555,4560,4560,4555,1470
|
|
20250116,140000,74709630370,4560,4565,4565,4560,3305
|
|
20250116,135900,74694549590,4565,4565,4570,4565,408
|
|
20250116,135800,74692685860,4565,4570,4575,4565,5388
|
|
20250116,135700,74668062795,4575,4575,4580,4570,3238
|
|
20250116,135600,74653251875,4575,4570,4575,4570,5303
|
|
20250116,135500,74629003370,4570,4555,4570,4555,6026
|
|
20250116,135400,74601502095,4560,4560,4570,4560,3648
|
|
20250116,135300,74584854085,4560,4565,4570,4550,8337
|
|
20250116,135200,74546803205,4565,4535,4565,4535,16685
|
|
20250116,135100,74470857380,4540,4525,4545,4520,6800
|
|
20250116,135000,74440036175,4520,4520,4525,4520,4893
|
|
20250116,134900,74417919745,4520,4525,4525,4520,1880
|
|
20250116,134800,74409419515,4525,4530,4530,4525,692
|
|
20250116,134700,74406288025,4530,4530,4530,4520,9828
|
|
20250116,134600,74361822525,4535,4545,4545,4535,1132
|
|
20250116,134500,74356687205,4545,4535,4545,4530,598
|
|
20250116,134400,74353976015,4530,4535,4545,4530,4654
|
|
20250116,134300,74332855010,4535,4530,4540,4530,1286
|
|
20250116,134200,74327027090,4530,4530,4540,4530,3773
|
|
20250116,134100,74309925035,4530,4515,4535,4515,15900
|
|
20250116,134000,74238010440,4520,4525,4525,4520,8344
|
|
20250116,133900,74200289660,4530,4525,4530,4520,6754
|
|
20250116,133800,74169743325,4530,4535,4535,4525,10894
|
|
20250116,133700,74120412310,4535,4540,4540,4530,9567
|
|
20250116,133600,74077064975,4540,4545,4545,4530,6123
|
|
20250116,133500,74049304730,4535,4545,4545,4530,6228
|
|
20250116,133400,74021065590,4535,4540,4540,4535,3238
|
|
20250116,133300,74006376605,4540,4550,4555,4535,10547
|
|
20250116,133200,73958434935,4550,4560,4565,4550,12381
|
|
20250116,133100,73902057115,4565,4560,4570,4555,2680
|
|
20250116,133000,73889829450,4560,4565,4565,4555,4156
|
|
20250116,132900,73870878080,4565,4560,4570,4560,3483
|
|
20250116,132800,73854981475,4565,4555,4565,4555,2844
|
|
20250116,132700,73842022340,4560,4550,4560,4550,3176
|
|
20250116,132600,73827565700,4550,4555,4555,4550,9028
|
|
20250116,132500,73786464820,4555,4565,4565,4555,2405
|
|
20250116,132400,73775500960,4565,4555,4565,4550,4214
|
|
20250116,132300,73756296830,4555,4545,4565,4545,2416
|
|
20250116,132200,73745289970,4560,4555,4560,4550,4020
|
|
20250116,132100,73726986735,4550,4555,4560,4550,2843
|
|
20250116,132000,73714036460,4550,4540,4555,4540,7556
|
|
20250116,131900,73679698740,4545,4545,4550,4540,6429
|
|
20250116,131800,73650491985,4545,4540,4550,4540,462
|
|
20250116,131700,73648392100,4545,4545,4545,4535,6376
|
|
20250116,131600,73619444420,4545,4545,4550,4540,2512
|
|
20250116,131500,73608027400,4545,4545,4550,4535,1539
|
|
20250116,131400,73601042670,4540,4540,4555,4535,18800
|
|
20250116,131300,73515708320,4540,4550,4555,4540,4831
|
|
20250116,131200,73493751445,4550,4555,4560,4550,4636
|
|
20250116,131100,73472644020,4550,4555,4555,4550,6358
|
|
20250116,131000,73443706625,4555,4560,4565,4550,2040
|
|
20250116,130900,73434412180,4550,4545,4560,4545,3578
|
|
20250116,130800,73418105110,4550,4560,4565,4535,6116
|
|
20250116,130700,73390286145,4550,4530,4565,4525,14698
|
|
20250116,130600,73323448145,4525,4545,4545,4515,35082
|
|
20250116,130500,73164481385,4545,4550,4555,4540,24649
|
|
20250116,130400,73052432435,4550,4560,4560,4550,8092
|
|
20250116,130300,73015566070,4560,4565,4565,4555,10947
|
|
20250116,130200,72965664085,4565,4565,4565,4555,3933
|
|
20250116,130100,72947725515,4565,4560,4565,4555,11743
|
|
20250116,130000,72894199560,4555,4565,4570,4550,11747
|
|
20250116,125900,72840661340,4570,4550,4570,4550,10451
|
|
20250116,125800,72793034420,4550,4575,4580,4550,20682
|
|
20250116,125700,72698688345,4570,4575,4590,4570,11047
|
|
20250116,125600,72648139385,4580,4575,4585,4565,21105
|
|
20250116,125500,72551569925,4575,4625,4630,4570,62683
|
|
20250116,125400,72263406400,4625,4650,4655,4625,27315
|
|
20250116,125300,72136635190,4650,4650,4655,4650,15461
|
|
20250116,125200,72064730105,4650,4665,4665,4650,24151
|
|
20250116,125100,71952275890,4665,4670,4670,4660,8434
|
|
20250116,125000,71912950715,4670,4665,4670,4665,6142
|
|
20250116,124900,71884297885,4665,4670,4670,4665,3168
|
|
20250116,124800,71869509005,4670,4675,4675,4670,1631
|
|
20250116,124700,71861890170,4675,4660,4675,4660,6525
|
|
20250116,124600,71831452555,4660,4670,4670,4660,6717
|
|
20250116,124500,71800128535,4665,4660,4670,4660,4511
|
|
20250116,124400,71779085190,4665,4675,4675,4660,13140
|
|
20250116,124300,71717793715,4670,4675,4675,4670,8698
|
|
20250116,124200,71677149370,4675,4675,4680,4675,2229
|
|
20250116,124100,71666728770,4675,4675,4690,4670,7832
|
|
20250116,124000,71630128130,4675,4680,4685,4670,14113
|
|
20250116,123900,71564124960,4680,4690,4695,4680,3546
|
|
20250116,123800,71547508085,4690,4690,4690,4690,1394
|
|
20250116,123700,71540970225,4690,4700,4705,4690,6139
|
|
20250116,123600,71512146890,4705,4700,4705,4700,1136
|
|
20250116,123500,71506807390,4700,4700,4705,4700,2158
|
|
20250116,123400,71496663995,4705,4700,4705,4695,2816
|
|
20250116,123300,71483434145,4700,4690,4700,4690,6733
|
|
20250116,123200,71451831875,4690,4685,4695,4685,4173
|
|
20250116,123100,71432267590,4690,4680,4690,4680,4055
|
|
20250116,123000,71413274360,4680,4690,4700,4680,11021
|
|
20250116,122900,71361632440,4690,4685,4690,4685,5851
|
|
20250116,122800,71334210850,4685,4705,4705,4680,22216
|
|
20250116,122700,71229986930,4705,4705,4705,4700,1928
|
|
20250116,122600,71220918930,4705,4710,4710,4705,3648
|
|
20250116,122500,71203742225,4710,4715,4715,4710,1076
|
|
20250116,122400,71198669945,4720,4725,4725,4715,1574
|
|
20250116,122300,71191237040,4725,4710,4725,4710,3220
|
|
20250116,122200,71176055110,4710,4700,4715,4700,2036
|
|
20250116,122100,71166466030,4705,4695,4705,4695,8843
|
|
20250116,122000,71124929340,4695,4705,4705,4695,11092
|
|
20250116,121900,71072807325,4705,4710,4715,4705,4754
|
|
20250116,121800,71050428485,4710,4720,4720,4710,7293
|
|
20250116,121700,71016036770,4725,4730,4735,4725,5037
|
|
20250116,121600,70992228165,4735,4740,4740,4730,5304
|
|
20250116,121500,70967116855,4735,4740,4740,4730,12525
|
|
20250116,121400,70907777635,4740,4730,4745,4730,14820
|
|
20250116,121300,70837589875,4730,4715,4730,4715,3500
|
|
20250116,121200,70821055750,4715,4720,4725,4715,2700
|
|
20250116,121100,70808310575,4725,4720,4730,4715,6469
|
|
20250116,121000,70777782445,4730,4700,4730,4700,3642
|
|
20250116,120900,70760606495,4700,4695,4715,4690,7136
|
|
20250116,120800,70727088600,4695,4695,4700,4690,9408
|
|
20250116,120700,70682927725,4700,4705,4705,4700,3769
|
|
20250116,120600,70665211545,4705,4710,4710,4700,2036
|
|
20250116,120500,70655629820,4715,4710,4715,4705,2021
|
|
20250116,120400,70646115035,4710,4705,4710,4705,705
|
|
20250116,120300,70642797680,4710,4710,4710,4705,1654
|
|
20250116,120200,70635009145,4710,4715,4720,4710,5772
|
|
20250116,120100,70607817645,4715,4695,4715,4690,5120
|
|
20250116,120000,70583747760,4690,4710,4710,4685,21551
|
|
20250116,115900,70482541135,4710,4710,4715,4705,5791
|
|
20250116,115800,70455273210,4710,4715,4720,4710,5551
|
|
20250116,115700,70429115780,4720,4715,4725,4715,4821
|
|
20250116,115600,70406377590,4720,4720,4725,4715,18898
|
|
20250116,115500,70317194260,4720,4735,4735,4720,7407
|
|
20250116,115400,70282198385,4735,4730,4740,4730,5179
|
|
20250116,115300,70257696540,4725,4725,4730,4720,5369
|
|
20250116,115200,70232334345,4730,4725,4730,4725,4188
|
|
20250116,115100,70212545960,4730,4725,4730,4720,3916
|
|
20250116,115000,70194042860,4725,4730,4730,4720,2421
|
|
20250116,114900,70182593675,4730,4730,4735,4730,883
|
|
20250116,114800,70178416335,4730,4730,4735,4720,3048
|
|
20250116,114700,70164010305,4730,4730,4735,4725,1434
|
|
20250116,114600,70157232750,4725,4725,4735,4725,1837
|
|
20250116,114500,70148548380,4725,4730,4740,4725,4515
|
|
20250116,114400,70127197005,4730,4730,4730,4720,1482
|
|
20250116,114300,70120194315,4730,4720,4730,4720,1856
|
|
20250116,114200,70111424435,4720,4735,4735,4720,14869
|
|
20250116,114100,70041144355,4735,4745,4750,4735,4258
|
|
20250116,114000,70020962700,4750,4760,4760,4745,16853
|
|
20250116,113900,69940908855,4760,4760,4765,4755,6463
|
|
20250116,113800,69910156640,4765,4760,4770,4755,24763
|
|
20250116,113700,69792260175,4760,4750,4760,4740,13161
|
|
20250116,113600,69729705660,4740,4735,4750,4735,5955
|
|
20250116,113500,69701495635,4740,4710,4740,4710,5731
|
|
20250116,113400,69674380350,4725,4710,4725,4700,8906
|
|
20250116,113300,69632462725,4710,4705,4715,4700,8382
|
|
20250116,113200,69593024140,4705,4710,4715,4695,29054
|
|
20250116,113100,69456370065,4715,4730,4735,4710,11803
|
|
20250116,113000,69400636205,4730,4730,4735,4730,4243
|
|
20250116,112900,69380563455,4735,4740,4745,4735,8556
|
|
20250116,112800,69340040085,4740,4740,4740,4715,23400
|
|
20250116,112700,69229388365,4740,4745,4750,4740,7234
|
|
20250116,112600,69195089275,4745,4755,4760,4745,10372
|
|
20250116,112500,69145817340,4755,4760,4765,4755,9361
|
|
20250116,112400,69101281120,4755,4775,4780,4755,50152
|
|
20250116,112300,68862122535,4780,4760,4785,4760,47659
|
|
20250116,112200,68634636380,4765,4765,4765,4755,11668
|
|
20250116,112100,68579077885,4760,4765,4770,4755,20345
|
|
20250116,112000,68482146600,4770,4740,4770,4740,45271
|
|
20250116,111900,68266691245,4745,4725,4750,4720,13634
|
|
20250116,111800,68202075920,4725,4715,4725,4710,3134
|
|
20250116,111700,68187298330,4715,4705,4725,4705,15629
|
|
20250116,111600,68113714850,4705,4725,4725,4705,12523
|
|
20250116,111500,68054710105,4725,4725,4730,4720,6922
|
|
20250116,111400,68021994185,4725,4730,4730,4720,6115
|
|
20250116,111300,67993092300,4725,4740,4745,4725,23942
|
|
20250116,111200,67879709585,4745,4760,4760,4735,27046
|
|
20250116,111100,67751343695,4755,4740,4765,4735,48827
|
|
20250116,111000,67519422270,4740,4715,4745,4710,44243
|
|
20250116,110900,67309884660,4710,4710,4720,4700,13704
|
|
20250116,110800,67245343930,4705,4700,4710,4700,8421
|
|
20250116,110700,67205726835,4700,4700,4705,4695,6828
|
|
20250116,110600,67173635435,4700,4695,4700,4680,7692
|
|
20250116,110500,67137578055,4695,4690,4695,4680,4196
|
|
20250116,110400,67117907750,4690,4685,4690,4675,1589
|
|
20250116,110300,67110468380,4680,4700,4700,4675,22391
|
|
20250116,110200,67005507195,4695,4690,4695,4690,7549
|
|
20250116,110100,66970085010,4690,4685,4695,4680,13967
|
|
20250116,110000,66904631445,4680,4670,4690,4670,31368
|
|
20250116,105900,66757786255,4675,4675,4680,4670,7992
|
|
20250116,105800,66720452720,4680,4665,4680,4660,15643
|
|
20250116,105700,66647432305,4660,4685,4690,4660,42824
|
|
20250116,105600,66447395905,4685,4705,4705,4685,11562
|
|
20250116,105500,66393117070,4705,4710,4710,4700,11798
|
|
20250116,105400,66337596465,4710,4715,4715,4710,11468
|
|
20250116,105300,66283568530,4715,4715,4720,4710,8149
|
|
20250116,105200,66245157620,4715,4730,4730,4710,35039
|
|
20250116,105100,66079784305,4725,4720,4735,4720,16612
|
|
20250116,105000,66001246720,4725,4720,4725,4715,24454
|
|
20250116,104900,65885863355,4715,4700,4725,4700,25222
|
|
20250116,104800,65766961285,4705,4680,4705,4670,27953
|
|
20250116,104700,65635920545,4675,4650,4680,4650,39337
|
|
20250116,104600,65452407045,4655,4705,4710,4650,105419
|
|
20250116,104500,64959025665,4705,4705,4710,4705,12408
|
|
20250116,104400,64900643725,4705,4715,4715,4700,51229
|
|
20250116,104300,64659583170,4710,4730,4735,4710,38399
|
|
20250116,104200,64478457840,4730,4755,4755,4730,14823
|
|
20250116,104100,64408265950,4755,4735,4760,4735,6970
|
|
20250116,104000,64375223270,4735,4765,4770,4735,18174
|
|
20250116,103900,64288869985,4765,4765,4765,4760,6782
|
|
20250116,103800,64256560050,4765,4760,4770,4750,17360
|
|
20250116,103700,64173928730,4755,4735,4755,4735,12876
|
|
20250116,103600,64112777235,4735,4735,4745,4730,11609
|
|
20250116,103500,64057786395,4740,4730,4740,4725,7917
|
|
20250116,103400,64020303265,4725,4715,4730,4715,23254
|
|
20250116,103300,63910530350,4720,4735,4745,4715,42668
|
|
20250116,103200,63708938240,4750,4745,4750,4735,20635
|
|
20250116,103100,63611048075,4745,4765,4770,4745,37204
|
|
20250116,103000,63434149950,4765,4770,4780,4765,10508
|
|
20250116,102900,63384017685,4780,4795,4795,4765,22893
|
|
20250116,102800,63274621460,4795,4780,4800,4765,29958
|
|
20250116,102700,63131369270,4780,4755,4795,4745,43566
|
|
20250116,102600,62923504275,4755,4730,4755,4710,61422
|
|
20250116,102500,62633206005,4730,4765,4770,4725,74380
|
|
20250116,102400,62279788795,4765,4780,4780,4760,45844
|
|
20250116,102300,62061261690,4780,4780,4805,4755,98689
|
|
20250116,102200,61589307080,4780,4795,4805,4705,255270
|
|
20250116,102100,60377366715,4795,4855,4915,4790,375977
|
|
20250116,102000,58557463905,4855,4940,4940,4840,191768
|
|
20250116,101900,57622795555,4940,4950,4955,4925,58738
|
|
20250116,101800,57332844935,4940,4955,4970,4935,98513
|
|
20250116,101700,56844500995,4955,4940,4960,4935,89074
|
|
20250116,101600,56403757675,4940,4940,4940,4910,62619
|
|
20250116,101500,56095063865,4940,4925,4940,4920,62861
|
|
20250116,101400,55784952645,4920,4910,4930,4900,45005
|
|
20250116,101300,55563582470,4910,4860,4910,4860,37788
|
|
20250116,101200,55378837420,4860,4925,4935,4855,132557
|
|
20250116,101100,54731509510,4925,4955,4960,4885,113091
|
|
20250116,101000,54175042850,4955,4950,4955,4935,89189
|
|
20250116,100900,53733669700,4950,4925,4955,4910,60693
|
|
20250116,100800,53433971475,4925,4940,4960,4905,115363
|
|
20250116,100700,52864968245,4955,4940,4960,4920,133700
|
|
20250116,100600,52204043480,4940,4920,4945,4915,77457
|
|
20250116,100500,51822092110,4915,4910,4920,4895,64239
|
|
20250116,100400,51506618065,4905,4895,4920,4885,70850
|
|
20250116,100300,51159185635,4885,4870,4895,4870,29945
|
|
20250116,100200,51012818635,4875,4865,4880,4860,17440
|
|
20250116,100100,50927849275,4875,4885,4890,4860,35662
|
|
20250116,100000,50753803340,4885,4850,4890,4850,39572
|
|
20250116,095900,50561060745,4865,4850,4865,4835,58807
|
|
20250116,095800,50275989435,4850,4875,4890,4845,43894
|
|
20250116,095700,50062161770,4875,4885,4895,4865,51641
|
|
20250116,095600,49810016835,4890,4880,4895,4865,41202
|
|
20250116,095500,49608718845,4880,4865,4890,4865,57998
|
|
20250116,095400,49325868440,4870,4850,4885,4845,71448
|
|
20250116,095300,48977837235,4850,4840,4860,4830,43554
|
|
20250116,095200,48766805960,4840,4860,4860,4815,149271
|
|
20250116,095100,48045532800,4855,4850,4875,4830,124695
|
|
20250116,095000,47440845480,4855,5000,5000,4835,501229
|
|
20250116,094900,44986188455,5000,4975,5000,4940,442019
|
|
20250116,094800,42783318305,4980,4895,4990,4890,502248
|
|
20250116,094700,40294113905,4895,4875,4900,4875,40335
|
|
20250116,094600,40096635855,4890,4875,4890,4860,43058
|
|
20250116,094500,39886636910,4875,4890,4895,4875,30175
|
|
20250116,094400,39739177225,4885,4900,4905,4885,43878
|
|
20250116,094300,39524382095,4900,4885,4900,4870,28457
|
|
20250116,094200,39385139065,4870,4895,4895,4870,54488
|
|
20250116,094100,39118856810,4895,4875,4895,4875,41503
|
|
20250116,094000,38916038900,4880,4865,4885,4865,42877
|
|
20250116,093900,38707026640,4865,4870,4870,4850,40779
|
|
20250116,093800,38508717255,4865,4845,4870,4840,44859
|
|
20250116,093700,38290655195,4840,4845,4850,4835,24037
|
|
20250116,093600,38174228110,4845,4805,4845,4800,56889
|
|
20250116,093500,37899889790,4800,4845,4850,4800,117640
|
|
20250116,093400,37333176620,4850,4855,4855,4840,29507
|
|
20250116,093300,37190127380,4855,4845,4860,4835,43312
|
|
20250116,093200,36980287500,4845,4860,4865,4835,62385
|
|
20250116,093100,36677957670,4855,4840,4880,4835,66484
|
|
20250116,093000,36355391100,4845,4905,4905,4840,148102
|
|
20250116,092900,35634638705,4900,4910,4910,4890,60119
|
|
20250116,092800,35340078080,4905,4910,4910,4895,58404
|
|
20250116,092700,35053649370,4905,4895,4910,4885,46283
|
|
20250116,092600,34826802265,4890,4915,4915,4875,68319
|
|
20250116,092500,34492253210,4915,4885,4920,4880,63352
|
|
20250116,092400,34181628435,4895,4920,4925,4880,96441
|
|
20250116,092300,33709402850,4925,4935,4940,4890,133588
|
|
20250116,092200,33052157170,4935,4910,4940,4900,182419
|
|
20250116,092100,32155260590,4910,4875,4915,4870,108397
|
|
20250116,092000,31624692240,4885,4905,4910,4840,184382
|
|
20250116,091900,30726718515,4900,4910,4950,4880,223889
|
|
20250116,091800,29627029600,4905,4865,4920,4855,143175
|
|
20250116,091700,28925575170,4865,4875,4945,4865,491883
|
|
20250116,091600,26507827355,4880,4845,4880,4845,83163
|
|
20250116,091500,26102705190,4855,4870,4880,4840,128133
|
|
20250116,091400,25479328035,4875,4855,4880,4840,128348
|
|
20250116,091300,24854946940,4855,4845,4865,4835,69201
|
|
20250116,091200,24519600660,4845,4820,4900,4815,245398
|
|
20250116,091100,23323927760,4820,4795,4820,4780,129733
|
|
20250116,091000,22702019605,4795,4850,4855,4785,141170
|
|
20250116,090900,22022709925,4840,4840,4850,4805,125861
|
|
20250116,090800,21415523995,4840,4820,4865,4820,89919
|
|
20250116,090700,20979684010,4820,4865,4870,4810,234655
|
|
20250116,090600,19846006260,4865,4910,4915,4845,211693
|
|
20250116,090500,18815488320,4910,4885,4955,4875,269309
|
|
20250116,090400,17488733220,4885,4860,4920,4855,304652
|
|
20250116,090300,16000292460,4860,4925,4940,4830,372384
|
|
20250116,090200,14185571225,4945,4980,5010,4875,512522
|
|
20250116,090100,11639919790,4990,4880,5030,4860,1014062
|
|
20250116,090000,6597366995,4860,4685,4935,4650,1383801
|