767 lines
39 KiB
CSV
767 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,214400,66721047515,4705,4705,4705,4705,72421
|
|
20250117,214300,66721047515,4705,4705,4705,4705,0
|
|
20250117,214200,66721047515,4705,4705,4705,4705,0
|
|
20250117,214100,66721047515,4705,4705,4705,4705,0
|
|
20250117,214000,66721047515,4705,4705,4705,4705,0
|
|
20250117,213900,66721047515,4705,4705,4705,4705,0
|
|
20250117,213800,66721047515,4705,4705,4705,4705,0
|
|
20250117,213700,66721047515,4705,4705,4705,4705,0
|
|
20250117,213600,66721047515,4705,4705,4705,4705,0
|
|
20250117,213500,66721047515,4705,4705,4705,4705,0
|
|
20250117,213400,66721047515,4705,4705,4705,4705,0
|
|
20250117,213300,66721047515,4705,4705,4705,4705,0
|
|
20250117,213200,66721047515,4705,4705,4705,4705,0
|
|
20250117,213100,66721047515,4705,4705,4705,4705,0
|
|
20250117,213000,66721047515,4705,4705,4705,4705,0
|
|
20250117,212900,66721047515,4705,4705,4705,4705,0
|
|
20250117,212800,66721047515,4705,4705,4705,4705,0
|
|
20250117,212700,66721047515,4705,4705,4705,4705,0
|
|
20250117,212600,66721047515,4705,4705,4705,4705,0
|
|
20250117,212500,66721047515,4705,4705,4705,4705,0
|
|
20250117,212400,66721047515,4705,4705,4705,4705,0
|
|
20250117,212300,66721047515,4705,4705,4705,4705,0
|
|
20250117,212200,66721047515,4705,4705,4705,4705,0
|
|
20250117,212100,66721047515,4705,4705,4705,4705,0
|
|
20250117,212000,66721047515,4705,4705,4705,4705,0
|
|
20250117,211900,66721047515,4705,4705,4705,4705,0
|
|
20250117,211800,66721047515,4705,4705,4705,4705,0
|
|
20250117,211700,66721047515,4705,4705,4705,4705,0
|
|
20250117,211600,66721047515,4705,4705,4705,4705,0
|
|
20250117,211500,66721047515,4705,4705,4705,4705,0
|
|
20250117,211400,66721047515,4705,4705,4705,4705,72421
|
|
20250117,211300,66721047515,4705,4705,4705,4705,0
|
|
20250117,211200,66721047515,4705,4705,4705,4705,0
|
|
20250117,211100,66721047515,4705,4705,4705,4705,0
|
|
20250117,211000,66721047515,4705,4705,4705,4705,0
|
|
20250117,210900,66721047515,4705,4705,4705,4705,0
|
|
20250117,210800,66721047515,4705,4705,4705,4705,0
|
|
20250117,210700,66721047515,4705,4705,4705,4705,0
|
|
20250117,210600,66721047515,4705,4705,4705,4705,0
|
|
20250117,210500,66721047515,4705,4705,4705,4705,0
|
|
20250117,210400,66721047515,4705,4705,4705,4705,0
|
|
20250117,210300,66721047515,4705,4705,4705,4705,0
|
|
20250117,210200,66721047515,4705,4705,4705,4705,0
|
|
20250117,210100,66721047515,4705,4705,4705,4705,0
|
|
20250117,210000,66721047515,4705,4705,4705,4705,0
|
|
20250117,205900,66721047515,4705,4705,4705,4705,0
|
|
20250117,205800,66721047515,4705,4705,4705,4705,0
|
|
20250117,205700,66721047515,4705,4705,4705,4705,0
|
|
20250117,205600,66721047515,4705,4705,4705,4705,0
|
|
20250117,205500,66721047515,4705,4705,4705,4705,0
|
|
20250117,205400,66721047515,4705,4705,4705,4705,0
|
|
20250117,205300,66721047515,4705,4705,4705,4705,0
|
|
20250117,205200,66721047515,4705,4705,4705,4705,0
|
|
20250117,205100,66721047515,4705,4705,4705,4705,0
|
|
20250117,205000,66721047515,4705,4705,4705,4705,0
|
|
20250117,204900,66721047515,4705,4705,4705,4705,0
|
|
20250117,204800,66721047515,4705,4705,4705,4705,0
|
|
20250117,204700,66721047515,4705,4705,4705,4705,0
|
|
20250117,204600,66721047515,4705,4705,4705,4705,0
|
|
20250117,204500,66721047515,4705,4705,4705,4705,0
|
|
20250117,204400,66721047515,4705,4705,4705,4705,72421
|
|
20250117,204300,66721047515,4705,4705,4705,4705,0
|
|
20250117,204200,66721047515,4705,4705,4705,4705,0
|
|
20250117,204100,66721047515,4705,4705,4705,4705,0
|
|
20250117,204000,66721047515,4705,4705,4705,4705,0
|
|
20250117,203900,66721047515,4705,4705,4705,4705,0
|
|
20250117,203800,66721047515,4705,4705,4705,4705,0
|
|
20250117,203700,66721047515,4705,4705,4705,4705,0
|
|
20250117,203600,66721047515,4705,4705,4705,4705,0
|
|
20250117,203500,66721047515,4705,4705,4705,4705,0
|
|
20250117,203400,66721047515,4705,4705,4705,4705,0
|
|
20250117,203300,66721047515,4705,4705,4705,4705,0
|
|
20250117,203200,66721047515,4705,4705,4705,4705,0
|
|
20250117,203100,66721047515,4705,4705,4705,4705,0
|
|
20250117,203000,66721047515,4705,4705,4705,4705,0
|
|
20250117,202900,66721047515,4705,4705,4705,4705,0
|
|
20250117,202800,66721047515,4705,4705,4705,4705,0
|
|
20250117,202700,66721047515,4705,4705,4705,4705,0
|
|
20250117,202600,66721047515,4705,4705,4705,4705,0
|
|
20250117,202500,66721047515,4705,4705,4705,4705,0
|
|
20250117,202400,66721047515,4705,4705,4705,4705,0
|
|
20250117,202300,66721047515,4705,4705,4705,4705,0
|
|
20250117,202200,66721047515,4705,4705,4705,4705,0
|
|
20250117,202100,66721047515,4705,4705,4705,4705,0
|
|
20250117,202000,66721047515,4705,4705,4705,4705,0
|
|
20250117,201900,66721047515,4705,4705,4705,4705,0
|
|
20250117,201800,66721047515,4705,4705,4705,4705,0
|
|
20250117,201700,66721047515,4705,4705,4705,4705,0
|
|
20250117,201600,66721047515,4705,4705,4705,4705,0
|
|
20250117,201500,66721047515,4705,4705,4705,4705,0
|
|
20250117,201400,66721047515,4705,4705,4705,4705,72421
|
|
20250117,201300,66721047515,4705,4705,4705,4705,0
|
|
20250117,201200,66721047515,4705,4705,4705,4705,0
|
|
20250117,201100,66721047515,4705,4705,4705,4705,0
|
|
20250117,201000,66721047515,4705,4705,4705,4705,0
|
|
20250117,200900,66721047515,4705,4705,4705,4705,0
|
|
20250117,200800,66721047515,4705,4705,4705,4705,0
|
|
20250117,200700,66721047515,4705,4705,4705,4705,0
|
|
20250117,200600,66721047515,4705,4705,4705,4705,0
|
|
20250117,200500,66721047515,4705,4705,4705,4705,0
|
|
20250117,200400,66721047515,4705,4705,4705,4705,0
|
|
20250117,200300,66721047515,4705,4705,4705,4705,0
|
|
20250117,200200,66721047515,4705,4705,4705,4705,0
|
|
20250117,200100,66721047515,4705,4705,4705,4705,0
|
|
20250117,200000,66721047515,4705,4705,4705,4705,0
|
|
20250117,195900,66721047515,4705,4705,4705,4705,0
|
|
20250117,195800,66721047515,4705,4705,4705,4705,0
|
|
20250117,195700,66721047515,4705,4705,4705,4705,0
|
|
20250117,195600,66721047515,4705,4705,4705,4705,0
|
|
20250117,195500,66721047515,4705,4705,4705,4705,0
|
|
20250117,195400,66721047515,4705,4705,4705,4705,0
|
|
20250117,195300,66721047515,4705,4705,4705,4705,0
|
|
20250117,195200,66721047515,4705,4705,4705,4705,0
|
|
20250117,195100,66721047515,4705,4705,4705,4705,0
|
|
20250117,195000,66721047515,4705,4705,4705,4705,0
|
|
20250117,194900,66721047515,4705,4705,4705,4705,0
|
|
20250117,194800,66721047515,4705,4705,4705,4705,0
|
|
20250117,194700,66721047515,4705,4705,4705,4705,0
|
|
20250117,194600,66721047515,4705,4705,4705,4705,0
|
|
20250117,194500,66721047515,4705,4705,4705,4705,0
|
|
20250117,194400,66721047515,4705,4705,4705,4705,72421
|
|
20250117,194300,66721047515,4705,4705,4705,4705,0
|
|
20250117,194200,66721047515,4705,4705,4705,4705,0
|
|
20250117,194100,66721047515,4705,4705,4705,4705,0
|
|
20250117,194000,66721047515,4705,4705,4705,4705,0
|
|
20250117,193900,66721047515,4705,4705,4705,4705,0
|
|
20250117,193800,66721047515,4705,4705,4705,4705,0
|
|
20250117,193700,66721047515,4705,4705,4705,4705,0
|
|
20250117,193600,66721047515,4705,4705,4705,4705,0
|
|
20250117,193500,66721047515,4705,4705,4705,4705,0
|
|
20250117,193400,66721047515,4705,4705,4705,4705,0
|
|
20250117,193300,66721047515,4705,4705,4705,4705,0
|
|
20250117,193200,66721047515,4705,4705,4705,4705,0
|
|
20250117,193100,66721047515,4705,4705,4705,4705,0
|
|
20250117,193000,66721047515,4705,4705,4705,4705,0
|
|
20250117,192900,66721047515,4705,4705,4705,4705,0
|
|
20250117,192800,66721047515,4705,4705,4705,4705,0
|
|
20250117,192700,66721047515,4705,4705,4705,4705,0
|
|
20250117,192600,66721047515,4705,4705,4705,4705,0
|
|
20250117,192500,66721047515,4705,4705,4705,4705,0
|
|
20250117,192400,66721047515,4705,4705,4705,4705,0
|
|
20250117,192300,66721047515,4705,4705,4705,4705,0
|
|
20250117,192200,66721047515,4705,4705,4705,4705,0
|
|
20250117,192100,66721047515,4705,4705,4705,4705,0
|
|
20250117,192000,66721047515,4705,4705,4705,4705,0
|
|
20250117,191900,66721047515,4705,4705,4705,4705,0
|
|
20250117,191800,66721047515,4705,4705,4705,4705,0
|
|
20250117,191700,66721047515,4705,4705,4705,4705,0
|
|
20250117,191600,66721047515,4705,4705,4705,4705,0
|
|
20250117,191500,66721047515,4705,4705,4705,4705,0
|
|
20250117,191400,66721047515,4705,4705,4705,4705,72421
|
|
20250117,191300,66721047515,4705,4705,4705,4705,0
|
|
20250117,191200,66721047515,4705,4705,4705,4705,0
|
|
20250117,191100,66721047515,4705,4705,4705,4705,0
|
|
20250117,191000,66721047515,4705,4705,4705,4705,0
|
|
20250117,190900,66721047515,4705,4705,4705,4705,0
|
|
20250117,190800,66721047515,4705,4705,4705,4705,0
|
|
20250117,190700,66721047515,4705,4705,4705,4705,0
|
|
20250117,190600,66721047515,4705,4705,4705,4705,0
|
|
20250117,190500,66721047515,4705,4705,4705,4705,0
|
|
20250117,190400,66721047515,4705,4705,4705,4705,0
|
|
20250117,190300,66721047515,4705,4705,4705,4705,0
|
|
20250117,190200,66721047515,4705,4705,4705,4705,0
|
|
20250117,190100,66721047515,4705,4705,4705,4705,0
|
|
20250117,190000,66721047515,4705,4705,4705,4705,0
|
|
20250117,185900,66721047515,4705,4705,4705,4705,0
|
|
20250117,185800,66721047515,4705,4705,4705,4705,0
|
|
20250117,185700,66721047515,4705,4705,4705,4705,0
|
|
20250117,185600,66721047515,4705,4705,4705,4705,0
|
|
20250117,185500,66721047515,4705,4705,4705,4705,0
|
|
20250117,185400,66721047515,4705,4705,4705,4705,0
|
|
20250117,185300,66721047515,4705,4705,4705,4705,0
|
|
20250117,185200,66721047515,4705,4705,4705,4705,0
|
|
20250117,185100,66721047515,4705,4705,4705,4705,0
|
|
20250117,185000,66721047515,4705,4705,4705,4705,0
|
|
20250117,184900,66721047515,4705,4705,4705,4705,0
|
|
20250117,184800,66721047515,4705,4705,4705,4705,0
|
|
20250117,184700,66721047515,4705,4705,4705,4705,0
|
|
20250117,184600,66721047515,4705,4705,4705,4705,0
|
|
20250117,184500,66721047515,4705,4705,4705,4705,0
|
|
20250117,184400,66721047515,4705,4705,4705,4705,72421
|
|
20250117,184300,66721047515,4705,4705,4705,4705,0
|
|
20250117,184200,66721047515,4705,4705,4705,4705,0
|
|
20250117,184100,66721047515,4705,4705,4705,4705,0
|
|
20250117,184000,66721047515,4705,4705,4705,4705,0
|
|
20250117,183900,66721047515,4705,4705,4705,4705,0
|
|
20250117,183800,66721047515,4705,4705,4705,4705,0
|
|
20250117,183700,66721047515,4705,4705,4705,4705,0
|
|
20250117,183600,66721047515,4705,4705,4705,4705,0
|
|
20250117,183500,66721047515,4705,4705,4705,4705,0
|
|
20250117,183400,66721047515,4705,4705,4705,4705,0
|
|
20250117,183300,66721047515,4705,4705,4705,4705,0
|
|
20250117,183200,66721047515,4705,4705,4705,4705,0
|
|
20250117,183100,66721047515,4705,4705,4705,4705,0
|
|
20250117,183000,66721047515,4705,4705,4705,4705,0
|
|
20250117,182900,66721047515,4705,4705,4705,4705,0
|
|
20250117,182800,66721047515,4705,4705,4705,4705,0
|
|
20250117,182700,66721047515,4705,4705,4705,4705,0
|
|
20250117,182600,66721047515,4705,4705,4705,4705,0
|
|
20250117,182500,66721047515,4705,4705,4705,4705,0
|
|
20250117,182400,66721047515,4705,4705,4705,4705,0
|
|
20250117,182300,66721047515,4705,4705,4705,4705,0
|
|
20250117,182200,66721047515,4705,4705,4705,4705,0
|
|
20250117,182100,66721047515,4705,4705,4705,4705,0
|
|
20250117,182000,66721047515,4705,4705,4705,4705,0
|
|
20250117,181900,66721047515,4705,4705,4705,4705,0
|
|
20250117,181800,66721047515,4705,4705,4705,4705,0
|
|
20250117,181700,66721047515,4705,4705,4705,4705,0
|
|
20250117,181600,66721047515,4705,4705,4705,4705,0
|
|
20250117,181500,66721047515,4705,4705,4705,4705,0
|
|
20250117,181400,66721047515,4705,4705,4705,4705,72421
|
|
20250117,181300,66721047515,4705,4705,4705,4705,0
|
|
20250117,181200,66721047515,4705,4705,4705,4705,0
|
|
20250117,181100,66721047515,4705,4705,4705,4705,0
|
|
20250117,181000,66721047515,4705,4705,4705,4705,0
|
|
20250117,180900,66721047515,4705,4705,4705,4705,0
|
|
20250117,180800,66721047515,4705,4705,4705,4705,0
|
|
20250117,180700,66721047515,4705,4705,4705,4705,0
|
|
20250117,180600,66721047515,4705,4705,4705,4705,0
|
|
20250117,180500,66721047515,4705,4705,4705,4705,0
|
|
20250117,180400,66721047515,4705,4705,4705,4705,0
|
|
20250117,180300,66721047515,4705,4705,4705,4705,0
|
|
20250117,180200,66721047515,4705,4705,4705,4705,0
|
|
20250117,180100,66721047515,4705,4705,4705,4705,0
|
|
20250117,180000,66721047515,4705,4705,4705,4705,0
|
|
20250117,175900,66721047515,4705,4705,4705,4705,0
|
|
20250117,175800,66721047515,4705,4705,4705,4705,0
|
|
20250117,175700,66721047515,4705,4705,4705,4705,0
|
|
20250117,175600,66721047515,4705,4705,4705,4705,0
|
|
20250117,175500,66721047515,4705,4705,4705,4705,0
|
|
20250117,175400,66721047515,4705,4705,4705,4705,0
|
|
20250117,175300,66721047515,4705,4705,4705,4705,0
|
|
20250117,175200,66721047515,4705,4705,4705,4705,0
|
|
20250117,175100,66721047515,4705,4705,4705,4705,0
|
|
20250117,175000,66721047515,4705,4705,4705,4705,0
|
|
20250117,174900,66721047515,4705,4705,4705,4705,0
|
|
20250117,174800,66721047515,4705,4705,4705,4705,0
|
|
20250117,174700,66721047515,4705,4705,4705,4705,0
|
|
20250117,174600,66721047515,4705,4705,4705,4705,0
|
|
20250117,174500,66721047515,4705,4705,4705,4705,0
|
|
20250117,174400,66721047515,4705,4705,4705,4705,72421
|
|
20250117,174300,66721047515,4705,4705,4705,4705,0
|
|
20250117,174200,66721047515,4705,4705,4705,4705,0
|
|
20250117,174100,66721047515,4705,4705,4705,4705,0
|
|
20250117,174000,66721047515,4705,4705,4705,4705,0
|
|
20250117,173900,66721047515,4705,4705,4705,4705,0
|
|
20250117,173800,66721047515,4705,4705,4705,4705,0
|
|
20250117,173700,66721047515,4705,4705,4705,4705,0
|
|
20250117,173600,66721047515,4705,4705,4705,4705,0
|
|
20250117,173500,66721047515,4705,4705,4705,4705,0
|
|
20250117,173400,66721047515,4705,4705,4705,4705,0
|
|
20250117,173300,66721047515,4705,4705,4705,4705,0
|
|
20250117,173200,66721047515,4705,4705,4705,4705,0
|
|
20250117,173100,66721047515,4705,4705,4705,4705,0
|
|
20250117,173000,66721047515,4705,4705,4705,4705,0
|
|
20250117,172900,66721047515,4705,4705,4705,4705,0
|
|
20250117,172800,66721047515,4705,4705,4705,4705,0
|
|
20250117,172700,66721047515,4705,4705,4705,4705,0
|
|
20250117,172600,66721047515,4705,4705,4705,4705,0
|
|
20250117,172500,66721047515,4705,4705,4705,4705,0
|
|
20250117,172400,66721047515,4705,4705,4705,4705,0
|
|
20250117,172300,66721047515,4705,4705,4705,4705,0
|
|
20250117,172200,66721047515,4705,4705,4705,4705,0
|
|
20250117,172100,66721047515,4705,4705,4705,4705,0
|
|
20250117,172000,66721047515,4705,4705,4705,4705,0
|
|
20250117,171900,66721047515,4705,4705,4705,4705,0
|
|
20250117,171800,66721047515,4705,4705,4705,4705,0
|
|
20250117,171700,66721047515,4705,4705,4705,4705,0
|
|
20250117,171600,66721047515,4705,4705,4705,4705,0
|
|
20250117,171500,66721047515,4705,4705,4705,4705,0
|
|
20250117,171400,66721047515,4705,4705,4705,4705,72421
|
|
20250117,171300,66721047515,4705,4705,4705,4705,0
|
|
20250117,171200,66721047515,4705,4705,4705,4705,0
|
|
20250117,171100,66721047515,4705,4705,4705,4705,0
|
|
20250117,171000,66721047515,4705,4705,4705,4705,0
|
|
20250117,170900,66721047515,4705,4705,4705,4705,0
|
|
20250117,170800,66721047515,4705,4705,4705,4705,0
|
|
20250117,170700,66721047515,4705,4705,4705,4705,0
|
|
20250117,170600,66721047515,4705,4705,4705,4705,0
|
|
20250117,170500,66721047515,4705,4705,4705,4705,0
|
|
20250117,170400,66721047515,4705,4705,4705,4705,0
|
|
20250117,170300,66721047515,4705,4705,4705,4705,0
|
|
20250117,170200,66721047515,4705,4705,4705,4705,0
|
|
20250117,170100,66721047515,4705,4705,4705,4705,0
|
|
20250117,170000,66721047515,4705,4705,4705,4705,0
|
|
20250117,165900,66721047515,4705,4705,4705,4705,0
|
|
20250117,165800,66721047515,4705,4705,4705,4705,0
|
|
20250117,165700,66721047515,4705,4705,4705,4705,0
|
|
20250117,165600,66721047515,4705,4705,4705,4705,0
|
|
20250117,165500,66721047515,4705,4705,4705,4705,0
|
|
20250117,165400,66721047515,4705,4705,4705,4705,0
|
|
20250117,165300,66721047515,4705,4705,4705,4705,0
|
|
20250117,165200,66721047515,4705,4705,4705,4705,0
|
|
20250117,165100,66721047515,4705,4705,4705,4705,0
|
|
20250117,165000,66721047515,4705,4705,4705,4705,0
|
|
20250117,164900,66721047515,4705,4705,4705,4705,0
|
|
20250117,164800,66721047515,4705,4705,4705,4705,0
|
|
20250117,164700,66721047515,4705,4705,4705,4705,0
|
|
20250117,164600,66721047515,4705,4705,4705,4705,0
|
|
20250117,164500,66721047515,4705,4705,4705,4705,0
|
|
20250117,164400,66721047515,4705,4705,4705,4705,72421
|
|
20250117,164300,66721047515,4705,4705,4705,4705,0
|
|
20250117,164200,66721047515,4705,4705,4705,4705,0
|
|
20250117,164100,66721047515,4705,4705,4705,4705,0
|
|
20250117,164000,66721047515,4705,4705,4705,4705,0
|
|
20250117,163900,66721047515,4705,4705,4705,4705,0
|
|
20250117,163800,66721047515,4705,4705,4705,4705,0
|
|
20250117,163700,66721047515,4705,4705,4705,4705,0
|
|
20250117,163600,66721047515,4705,4705,4705,4705,0
|
|
20250117,163500,66721047515,4705,4705,4705,4705,0
|
|
20250117,163400,66721047515,4705,4705,4705,4705,0
|
|
20250117,163300,66721047515,4705,4705,4705,4705,0
|
|
20250117,163200,66721047515,4705,4705,4705,4705,0
|
|
20250117,163100,66721047515,4705,4705,4705,4705,0
|
|
20250117,163000,66721047515,4705,4705,4705,4705,0
|
|
20250117,162900,66721047515,4705,4705,4705,4705,0
|
|
20250117,162800,66721047515,4705,4705,4705,4705,0
|
|
20250117,162700,66721047515,4705,4705,4705,4705,0
|
|
20250117,162600,66721047515,4705,4705,4705,4705,0
|
|
20250117,162500,66721047515,4705,4705,4705,4705,0
|
|
20250117,162400,66721047515,4705,4705,4705,4705,0
|
|
20250117,162300,66721047515,4705,4705,4705,4705,0
|
|
20250117,162200,66721047515,4705,4705,4705,4705,0
|
|
20250117,162100,66721047515,4705,4705,4705,4705,0
|
|
20250117,162000,66721047515,4705,4705,4705,4705,0
|
|
20250117,161900,66721047515,4705,4705,4705,4705,0
|
|
20250117,161800,66721047515,4705,4705,4705,4705,0
|
|
20250117,161700,66721047515,4705,4705,4705,4705,0
|
|
20250117,161600,66721047515,4705,4705,4705,4705,0
|
|
20250117,161500,66721047515,4705,4705,4705,4705,0
|
|
20250117,161400,66721047515,4705,4705,4705,4705,72421
|
|
20250117,161300,66721047515,4705,4705,4705,4705,0
|
|
20250117,161200,66721047515,4705,4705,4705,4705,0
|
|
20250117,161100,66721047515,4705,4705,4705,4705,0
|
|
20250117,161000,66721047515,4705,4705,4705,4705,0
|
|
20250117,160900,66721047515,4705,4705,4705,4705,0
|
|
20250117,160800,66721047515,4705,4705,4705,4705,0
|
|
20250117,160700,66721047515,4705,4705,4705,4705,0
|
|
20250117,160600,66721047515,4705,4705,4705,4705,0
|
|
20250117,160500,66721047515,4705,4705,4705,4705,0
|
|
20250117,160400,66721047515,4705,4705,4705,4705,0
|
|
20250117,160300,66721047515,4705,4705,4705,4705,0
|
|
20250117,160200,66721047515,4705,4705,4705,4705,0
|
|
20250117,160100,66721047515,4705,4705,4705,4705,0
|
|
20250117,160000,66721047515,4705,4705,4705,4705,0
|
|
20250117,155900,66721047515,4705,4705,4705,4705,0
|
|
20250117,155800,66721047515,4705,4705,4705,4705,0
|
|
20250117,155700,66721047515,4705,4705,4705,4705,0
|
|
20250117,155600,66721047515,4705,4705,4705,4705,0
|
|
20250117,155500,66721047515,4705,4705,4705,4705,0
|
|
20250117,155400,66721047515,4705,4705,4705,4705,0
|
|
20250117,155300,66721047515,4705,4705,4705,4705,0
|
|
20250117,155200,66721047515,4705,4705,4705,4705,0
|
|
20250117,155100,66721047515,4705,4705,4705,4705,0
|
|
20250117,155000,66721047515,4705,4705,4705,4705,0
|
|
20250117,154900,66721047515,4705,4705,4705,4705,0
|
|
20250117,154800,66721047515,4705,4705,4705,4705,0
|
|
20250117,154700,66721047515,4705,4705,4705,4705,0
|
|
20250117,154600,66721047515,4705,4705,4705,4705,0
|
|
20250117,154500,66721047515,4705,4705,4705,4705,0
|
|
20250117,154400,66721047515,4705,4705,4705,4705,72421
|
|
20250117,154300,66721047515,4705,4705,4705,4705,0
|
|
20250117,154200,66721047515,4705,4705,4705,4705,0
|
|
20250117,154100,66721047515,4705,4705,4705,4705,0
|
|
20250117,154000,66721047515,4705,4705,4705,4705,0
|
|
20250117,153900,66721047515,4705,4705,4705,4705,0
|
|
20250117,153800,66721047515,4705,4705,4705,4705,0
|
|
20250117,153700,66721047515,4705,4705,4705,4705,0
|
|
20250117,153600,66721047515,4705,4705,4705,4705,0
|
|
20250117,153500,66721047515,4705,4705,4705,4705,0
|
|
20250117,153400,66721047515,4705,4705,4705,4705,0
|
|
20250117,153300,66721047515,4705,4705,4705,4705,0
|
|
20250117,153200,66721047515,4705,4705,4705,4705,0
|
|
20250117,153100,66721047515,4705,4705,4705,4705,0
|
|
20250117,153000,66721047515,4705,4705,4705,4705,72421
|
|
20250117,152900,66380306710,4705,4705,4705,4705,0
|
|
20250117,152800,66380306710,4705,4705,4705,4705,0
|
|
20250117,152700,66380306710,4705,4705,4705,4705,0
|
|
20250117,152600,66380306710,4705,4705,4705,4705,0
|
|
20250117,152500,66380306710,4705,4705,4705,4705,0
|
|
20250117,152400,66380306710,4705,4705,4705,4705,0
|
|
20250117,152300,66380306710,4705,4705,4705,4705,0
|
|
20250117,152200,66380306710,4705,4705,4705,4705,0
|
|
20250117,152100,66380306710,4705,4705,4705,4705,0
|
|
20250117,152000,66380306710,4705,4705,4705,4705,0
|
|
20250117,151900,66380306710,4705,4735,4735,4705,29553
|
|
20250117,151800,66240788820,4735,4730,4740,4730,27003
|
|
20250117,151700,66112964440,4735,4740,4740,4730,9743
|
|
20250117,151600,66066840040,4735,4735,4740,4735,15877
|
|
20250117,151500,65991646010,4735,4735,4740,4735,7749
|
|
20250117,151400,65954939470,4740,4745,4745,4735,12832
|
|
20250117,151300,65894119485,4745,4720,4745,4720,20648
|
|
20250117,151200,65796439550,4720,4720,4725,4715,11569
|
|
20250117,151100,65741829630,4720,4725,4730,4720,6130
|
|
20250117,151000,65712873925,4725,4720,4730,4720,2988
|
|
20250117,150900,65698754635,4725,4740,4740,4725,5360
|
|
20250117,150800,65673405670,4740,4730,4740,4725,6474
|
|
20250117,150700,65642772405,4730,4720,4730,4715,5808
|
|
20250117,150600,65615335375,4715,4715,4720,4710,7168
|
|
20250117,150500,65581539065,4715,4715,4720,4710,4289
|
|
20250117,150400,65561315085,4715,4720,4740,4715,10464
|
|
20250117,150300,65511856205,4710,4730,4730,4710,8859
|
|
20250117,150200,65470103330,4730,4715,4730,4710,6135
|
|
20250117,150100,65441157385,4715,4710,4715,4695,53441
|
|
20250117,150000,65189873990,4710,4715,4715,4705,9055
|
|
20250117,145900,65147216895,4705,4725,4735,4705,27724
|
|
20250117,145800,65016572980,4725,4715,4725,4715,2937
|
|
20250117,145700,65002707580,4715,4710,4720,4705,39865
|
|
20250117,145600,64814900575,4710,4715,4720,4710,13162
|
|
20250117,145500,64752838880,4715,4725,4725,4710,44366
|
|
20250117,145400,64543600070,4720,4725,4735,4715,19787
|
|
20250117,145300,64450160885,4725,4730,4740,4725,6015
|
|
20250117,145200,64421704540,4730,4730,4740,4730,8542
|
|
20250117,145100,64381284995,4730,4740,4745,4730,22970
|
|
20250117,145000,64272541640,4740,4745,4745,4740,6929
|
|
20250117,144900,64239696650,4745,4745,4745,4740,3879
|
|
20250117,144800,64221294450,4745,4745,4750,4745,5307
|
|
20250117,144700,64196111960,4745,4750,4750,4745,2531
|
|
20250117,144600,64184098970,4745,4750,4750,4745,888
|
|
20250117,144500,64179885405,4745,4745,4755,4745,2293
|
|
20250117,144400,64169003840,4745,4755,4755,4745,6413
|
|
20250117,144300,64138556535,4755,4765,4765,4755,1412
|
|
20250117,144200,64131839195,4755,4760,4770,4755,8528
|
|
20250117,144100,64091217225,4755,4750,4760,4750,3734
|
|
20250117,144000,64073453380,4750,4740,4750,4740,4277
|
|
20250117,143900,64053178490,4745,4740,4745,4735,3202
|
|
20250117,143800,64037993915,4740,4740,4745,4740,2484
|
|
20250117,143700,64026217415,4740,4740,4745,4740,1369
|
|
20250117,143600,64019725550,4740,4730,4740,4725,8984
|
|
20250117,143500,63977232850,4730,4735,4740,4730,3830
|
|
20250117,143400,63959108625,4735,4745,4745,4730,1690
|
|
20250117,143300,63951106620,4730,4740,4745,4730,5383
|
|
20250117,143200,63925624965,4735,4745,4755,4735,3883
|
|
20250117,143100,63907189165,4745,4730,4745,4730,4548
|
|
20250117,143000,63885657970,4730,4735,4740,4730,8467
|
|
20250117,142900,63845601080,4730,4735,4745,4730,10479
|
|
20250117,142800,63795992950,4730,4745,4750,4730,8536
|
|
20250117,142700,63755556195,4740,4755,4760,4740,23593
|
|
20250117,142600,63643578745,4760,4765,4765,4750,9086
|
|
20250117,142500,63600359165,4760,4765,4770,4755,11018
|
|
20250117,142400,63547896770,4770,4770,4770,4760,1097
|
|
20250117,142300,63542666505,4760,4760,4770,4755,2391
|
|
20250117,142200,63531281645,4770,4760,4770,4755,4072
|
|
20250117,142100,63511902230,4760,4775,4780,4760,6188
|
|
20250117,142000,63482378300,4775,4775,4780,4775,5003
|
|
20250117,141900,63458486340,4775,4780,4780,4775,673
|
|
20250117,141800,63455272205,4780,4780,4785,4770,1616
|
|
20250117,141700,63447553190,4785,4765,4790,4765,13919
|
|
20250117,141600,63381095160,4760,4750,4770,4740,5939
|
|
20250117,141500,63352874605,4745,4755,4755,4745,1600
|
|
20250117,141400,63345272690,4745,4745,4755,4745,1710
|
|
20250117,141300,63337155730,4745,4745,4755,4740,5263
|
|
20250117,141200,63312189805,4745,4740,4755,4740,20380
|
|
20250117,141100,63215463980,4740,4755,4755,4740,20066
|
|
20250117,141000,63120209675,4765,4755,4765,4755,2352
|
|
20250117,140900,63109024205,4755,4760,4770,4750,8643
|
|
20250117,140800,63067925830,4760,4795,4800,4760,13277
|
|
20250117,140700,63004475075,4795,4795,4805,4790,14788
|
|
20250117,140600,62933559155,4790,4795,4805,4790,13008
|
|
20250117,140500,62871142205,4795,4790,4805,4785,11847
|
|
20250117,140400,62814335540,4785,4770,4790,4765,9185
|
|
20250117,140300,62770453505,4770,4785,4785,4765,4060
|
|
20250117,140200,62751078955,4785,4790,4790,4780,3263
|
|
20250117,140100,62735472655,4790,4765,4790,4755,20239
|
|
20250117,140000,62638968310,4765,4760,4770,4760,3370
|
|
20250117,135900,62622917850,4765,4765,4770,4760,3167
|
|
20250117,135800,62607835155,4765,4770,4770,4765,2645
|
|
20250117,135700,62595230745,4770,4765,4775,4765,1658
|
|
20250117,135600,62587326695,4765,4755,4775,4750,3430
|
|
20250117,135500,62571006895,4755,4760,4765,4755,7653
|
|
20250117,135400,62534604535,4755,4755,4760,4755,3300
|
|
20250117,135300,62518909775,4755,4755,4760,4755,8891
|
|
20250117,135200,62476630650,4755,4775,4775,4755,5759
|
|
20250117,135100,62449195730,4780,4775,4780,4760,16679
|
|
20250117,135000,62369705400,4780,4775,4780,4775,1645
|
|
20250117,134900,62361848625,4770,4765,4780,4760,13760
|
|
20250117,134800,62296252955,4765,4785,4790,4765,17605
|
|
20250117,134700,62212162470,4785,4825,4825,4785,30437
|
|
20250117,134600,62065962965,4820,4825,4830,4820,47578
|
|
20250117,134500,61836485055,4825,4820,4825,4810,23312
|
|
20250117,134400,61724161550,4820,4810,4825,4800,43247
|
|
20250117,134300,61515967325,4805,4810,4815,4800,29241
|
|
20250117,134200,61375366815,4810,4795,4815,4795,34648
|
|
20250117,134100,61208885300,4800,4790,4800,4790,18265
|
|
20250117,134000,61121318715,4795,4790,4800,4780,31914
|
|
20250117,133900,60968389155,4785,4790,4795,4775,20371
|
|
20250117,133800,60870910995,4785,4785,4800,4780,37235
|
|
20250117,133700,60692496490,4790,4775,4790,4770,12909
|
|
20250117,133600,60630743630,4770,4770,4770,4760,2198
|
|
20250117,133500,60620260615,4770,4765,4770,4760,1374
|
|
20250117,133400,60613709705,4765,4760,4770,4760,12884
|
|
20250117,133300,60552330605,4755,4765,4765,4755,5001
|
|
20250117,133200,60528530145,4770,4770,4770,4765,2546
|
|
20250117,133100,60516390930,4770,4770,4775,4770,1490
|
|
20250117,133000,60509278000,4775,4775,4775,4765,6480
|
|
20250117,132900,60478363425,4780,4775,4780,4775,6196
|
|
20250117,132800,60448769850,4770,4765,4775,4765,2398
|
|
20250117,132700,60437329265,4760,4755,4760,4750,2382
|
|
20250117,132600,60426001055,4755,4760,4765,4755,3647
|
|
20250117,132500,60408647510,4760,4765,4765,4760,784
|
|
20250117,132400,60404912015,4760,4765,4775,4760,2481
|
|
20250117,132300,60393088240,4760,4755,4760,4750,754
|
|
20250117,132200,60389503690,4755,4775,4775,4755,6172
|
|
20250117,132100,60360092745,4780,4765,4780,4765,1968
|
|
20250117,132000,60350699135,4765,4780,4780,4765,3966
|
|
20250117,131900,60331775885,4780,4775,4785,4770,7057
|
|
20250117,131800,60298062775,4775,4770,4780,4765,6241
|
|
20250117,131700,60268272360,4770,4770,4780,4755,14536
|
|
20250117,131600,60198913210,4770,4750,4795,4740,33408
|
|
20250117,131500,60039459335,4755,4725,4760,4725,15123
|
|
20250117,131400,59967646990,4710,4715,4725,4710,11447
|
|
20250117,131300,59913609640,4715,4715,4715,4705,4832
|
|
20250117,131200,59890841375,4715,4705,4715,4700,34023
|
|
20250117,131100,59730756720,4705,4720,4725,4705,30582
|
|
20250117,131000,59586685510,4725,4725,4725,4720,4362
|
|
20250117,130900,59566086675,4725,4730,4750,4725,15359
|
|
20250117,130800,59493362945,4730,4730,4730,4725,3498
|
|
20250117,130700,59476824970,4730,4710,4730,4710,11488
|
|
20250117,130600,59422671840,4710,4715,4730,4710,19670
|
|
20250117,130500,59329963570,4720,4725,4730,4720,19841
|
|
20250117,130400,59236288170,4725,4730,4730,4725,4617
|
|
20250117,130300,59214471750,4725,4735,4735,4725,4907
|
|
20250117,130200,59191267370,4735,4740,4740,4730,6628
|
|
20250117,130100,59159858560,4745,4745,4750,4745,2889
|
|
20250117,130000,59146148375,4745,4745,4750,4745,1164
|
|
20250117,125900,59140625160,4740,4735,4745,4730,2998
|
|
20250117,125800,59126417795,4740,4735,4740,4735,2293
|
|
20250117,125700,59115553180,4730,4725,4730,4725,3526
|
|
20250117,125600,59098889950,4725,4730,4730,4720,13666
|
|
20250117,125500,59034307790,4730,4725,4740,4725,7133
|
|
20250117,125400,59000572850,4730,4750,4755,4730,19441
|
|
20250117,125300,58908522990,4750,4750,4760,4750,3457
|
|
20250117,125200,58892089025,4755,4755,4755,4750,487
|
|
20250117,125100,58889775160,4755,4750,4755,4750,1052
|
|
20250117,125000,58884776825,4740,4740,4745,4735,5542
|
|
20250117,124900,58858508250,4735,4750,4750,4735,2420
|
|
20250117,124800,58847041885,4750,4765,4765,4745,3592
|
|
20250117,124700,58829973075,4760,4760,4760,4745,2917
|
|
20250117,124600,58816095850,4765,4745,4765,4740,7288
|
|
20250117,124500,58781440885,4750,4745,4750,4730,2825
|
|
20250117,124400,58768054440,4740,4730,4740,4730,2949
|
|
20250117,124300,58754085665,4735,4735,4740,4725,10998
|
|
20250117,124200,58702027705,4735,4750,4750,4720,16153
|
|
20250117,124100,58625581285,4750,4755,4765,4750,2071
|
|
20250117,124000,58615737185,4750,4765,4765,4750,6049
|
|
20250117,123900,58586966330,4770,4745,4770,4745,7108
|
|
20250117,123800,58553141205,4745,4740,4750,4730,10151
|
|
20250117,123700,58505086695,4735,4750,4750,4735,18791
|
|
20250117,123600,58415968775,4750,4760,4760,4745,13307
|
|
20250117,123500,58352721320,4755,4770,4775,4755,9662
|
|
20250117,123400,58306737080,4770,4760,4770,4755,5659
|
|
20250117,123300,58279812465,4760,4770,4775,4760,8288
|
|
20250117,123200,58240317610,4770,4780,4785,4765,14582
|
|
20250117,123100,58170636020,4780,4785,4785,4780,7446
|
|
20250117,123000,58135031960,4785,4785,4790,4780,5524
|
|
20250117,122900,58108606380,4785,4790,4790,4785,3062
|
|
20250117,122800,58093945355,4790,4790,4795,4785,6118
|
|
20250117,122700,58064643785,4790,4765,4790,4755,12497
|
|
20250117,122600,58004966730,4755,4780,4780,4750,24069
|
|
20250117,122500,57890130460,4780,4785,4785,4775,3054
|
|
20250117,122400,57875532795,4785,4785,4785,4780,8250
|
|
20250117,122300,57836095225,4785,4795,4795,4780,10848
|
|
20250117,122200,57784162495,4795,4795,4800,4785,16071
|
|
20250117,122100,57707136955,4795,4780,4795,4780,17219
|
|
20250117,122000,57624703830,4780,4780,4790,4775,21609
|
|
20250117,121900,57521345275,4785,4770,4785,4770,16523
|
|
20250117,121800,57442401150,4770,4745,4770,4745,4041
|
|
20250117,121700,57423140120,4755,4740,4755,4725,14770
|
|
20250117,121600,57353203710,4740,4755,4755,4735,7100
|
|
20250117,121500,57319499870,4755,4760,4760,4745,15749
|
|
20250117,121400,57244640465,4765,4770,4780,4765,12464
|
|
20250117,121300,57185168815,4770,4765,4780,4760,15944
|
|
20250117,121200,57109167505,4775,4755,4790,4755,53829
|
|
20250117,121100,56852017960,4755,4740,4760,4735,18092
|
|
20250117,121000,56766199910,4740,4720,4740,4720,9774
|
|
20250117,120900,56719948050,4720,4710,4730,4710,14344
|
|
20250117,120800,56652294370,4710,4730,4730,4705,32567
|
|
20250117,120700,56498790455,4725,4740,4750,4710,65352
|
|
20250117,120600,56190084835,4740,4770,4770,4740,51200
|
|
20250117,120500,55946714090,4770,4790,4790,4770,19167
|
|
20250117,120400,55855114930,4790,4790,4795,4780,18853
|
|
20250117,120300,55764866300,4790,4790,4800,4785,16744
|
|
20250117,120200,55684620300,4790,4780,4790,4780,6016
|
|
20250117,120100,55655822410,4780,4775,4790,4770,23420
|
|
20250117,120000,55543877010,4775,4785,4785,4750,84073
|
|
20250117,115900,55143513430,4785,4795,4800,4780,20941
|
|
20250117,115800,55043273965,4795,4800,4800,4795,13743
|
|
20250117,115700,54977355955,4800,4805,4805,4795,16440
|
|
20250117,115600,54898444165,4800,4795,4805,4795,27692
|
|
20250117,115500,54765537955,4795,4780,4795,4775,8958
|
|
20250117,115400,54722672890,4775,4785,4790,4770,50410
|
|
20250117,115300,54481747015,4785,4800,4810,4785,31353
|
|
20250117,115200,54331382185,4800,4800,4810,4795,15005
|
|
20250117,115100,54259349900,4800,4820,4825,4795,48865
|
|
20250117,115000,54024470015,4820,4800,4835,4800,60832
|
|
20250117,114900,53731046115,4805,4810,4830,4790,63495
|
|
20250117,114800,53425920115,4810,4810,4830,4795,81453
|
|
20250117,114700,53034083005,4810,4830,4835,4805,106131
|
|
20250117,114600,52522761495,4830,4865,4870,4830,75967
|
|
20250117,114500,52154660080,4865,4875,4875,4850,56896
|
|
20250117,114400,51878060085,4875,4880,4890,4860,67016
|
|
20250117,114300,51551224145,4885,4915,4915,4870,98119
|
|
20250117,114200,51071811870,4915,4905,4920,4900,45064
|
|
20250117,114100,50850562610,4905,4945,4945,4900,116657
|
|
20250117,114000,50276886420,4945,4950,4970,4940,16753
|
|
20250117,113900,50193937645,4950,4950,4975,4940,29116
|
|
20250117,113800,50049810405,4950,4960,4980,4945,47413
|
|
20250117,113700,49814817255,4950,4975,4985,4950,52346
|
|
20250117,113600,49554571120,4975,4955,4995,4950,95829
|
|
20250117,113500,49077358555,4955,4965,4970,4945,64173
|
|
20250117,113400,48759271005,4965,5000,5000,4945,161970
|
|
20250117,113300,47955087350,5000,5040,5040,4980,147664
|
|
20250117,113200,47215544090,5050,5060,5100,5020,105258
|
|
20250117,113100,46683900040,5060,5070,5120,5050,130228
|
|
20250117,113000,46021954310,5070,5050,5080,5030,83133
|
|
20250117,112900,45601938460,5060,5080,5090,5040,82989
|
|
20250117,112800,45181659980,5090,5070,5090,5050,126310
|
|
20250117,112700,44541651080,5080,5090,5130,5050,165834
|
|
20250117,112600,43697419580,5090,5130,5130,5080,186935
|
|
20250117,112500,42742473570,5130,5140,5150,5090,255836
|
|
20250117,112400,41431774850,5150,5040,5170,5040,728371
|
|
20250117,112300,37718153890,5010,5010,5010,5010,0
|
|
20250117,112200,37718153890,5010,5010,5010,5010,0
|
|
20250117,112100,37718153890,5010,4955,5010,4950,181300
|
|
20250117,112000,36812868425,4955,4940,4965,4935,47986
|
|
20250117,111900,36575198120,4940,4940,4945,4915,28733
|
|
20250117,111800,36433514040,4930,4960,4960,4910,49402
|
|
20250117,111700,36189838040,4965,4980,4985,4960,29311
|
|
20250117,111600,36044089225,4980,4960,4985,4950,36125
|
|
20250117,111500,35864616625,4960,4970,4970,4955,29628
|
|
20250117,111400,35717611000,4970,4985,4990,4965,50016
|
|
20250117,111300,35468497680,4985,4980,4990,4965,93979
|
|
20250117,111200,35000276170,4985,4915,4985,4915,106076
|
|
20250117,111100,34474042880,4915,4915,4925,4900,56971
|
|
20250117,111000,34194227390,4915,4940,4945,4910,65851
|
|
20250117,110900,33869926430,4945,4950,4955,4915,50760
|
|
20250117,110800,33619500755,4955,4940,4975,4940,43999
|
|
20250117,110700,33401284175,4945,4990,4990,4920,124127
|
|
20250117,110600,32786775310,4990,4975,4995,4970,79631
|
|
20250117,110500,32389815325,4970,4990,4990,4945,70592
|
|
20250117,110400,32039286270,4985,4985,4995,4970,150672
|
|
20250117,110300,31287700825,4985,4960,4985,4925,132641
|
|
20250117,110200,30629666230,4960,4950,4975,4930,139238
|
|
20250117,110100,29939218130,4955,4905,4975,4905,231857
|
|
20250117,110000,28790211185,4910,4940,4945,4885,182935
|
|
20250117,105900,27890016180,4930,4865,4960,4845,317246
|
|
20250117,105800,26325549720,4855,4870,4925,4840,284503
|
|
20250117,105700,24933130865,4870,4820,4870,4810,77642
|
|
20250117,105600,24556768295,4810,4795,4830,4795,22826
|
|
20250117,105500,24446910825,4795,4795,4805,4795,6988
|
|
20250117,105400,24413369740,4800,4795,4805,4795,11096
|
|
20250117,105300,24360126540,4795,4820,4820,4790,18340
|
|
20250117,105200,24271993150,4820,4805,4820,4805,13996
|
|
20250117,105100,24204702250,4815,4810,4830,4800,22986
|
|
20250117,105000,24094077590,4800,4790,4815,4785,17240
|
|
20250117,104900,24011254145,4795,4805,4815,4780,21049
|
|
20250117,104800,23910240560,4800,4780,4805,4780,9434
|
|
20250117,104700,23865009920,4785,4790,4795,4780,5998
|
|
20250117,104600,23836287410,4785,4770,4790,4765,14567
|
|
20250117,104500,23766762165,4780,4785,4790,4770,12522
|
|
20250117,104400,23706937420,4780,4760,4790,4760,14496
|
|
20250117,104300,23637780425,4765,4770,4775,4750,18952
|
|
20250117,104200,23547530890,4770,4805,4810,4770,32493
|
|
20250117,104100,23392009480,4805,4820,4820,4805,9188
|
|
20250117,104000,23347818235,4820,4820,4825,4800,20884
|
|
20250117,103900,23247244765,4815,4800,4835,4790,12989
|
|
20250117,103800,23184838890,4800,4825,4825,4780,25954
|
|
20250117,103700,23060211985,4825,4820,4870,4810,105568
|
|
20250117,103600,22549163610,4820,4800,4840,4800,42591
|
|
20250117,103500,22343754390,4800,4775,4810,4770,19790
|
|
20250117,103400,22248825325,4790,4810,4810,4765,18737
|
|
20250117,103300,22158978465,4805,4820,4825,4800,32243
|
|
20250117,103200,22003869185,4815,4800,4820,4765,53386
|
|
20250117,103100,21747560085,4795,4755,4800,4750,41939
|
|
20250117,103000,21546971465,4755,4725,4755,4715,13217
|
|
20250117,102900,21484446700,4725,4735,4740,4720,12054
|
|
20250117,102800,21427429120,4740,4735,4745,4735,10614
|
|
20250117,102700,21377129635,4735,4745,4750,4730,11572
|
|
20250117,102600,21322300160,4745,4720,4750,4715,16831
|
|
20250117,102500,21242763045,4720,4745,4745,4705,39460
|
|
20250117,102400,21056484765,4735,4730,4750,4730,8779
|
|
20250117,102300,21014860340,4745,4765,4770,4730,35892
|
|
20250117,102200,20844667415,4760,4765,4770,4740,28771
|
|
20250117,102100,20707894520,4765,4785,4795,4760,17631
|
|
20250117,102000,20623855375,4790,4775,4790,4760,34966
|
|
20250117,101900,20457062445,4780,4775,4785,4765,29725
|
|
20250117,101800,20315131735,4780,4800,4815,4770,60496
|
|
20250117,101700,20025499275,4790,4840,4875,4790,89196
|
|
20250117,101600,19594002830,4845,4855,4865,4825,51975
|
|
20250117,101500,19341955575,4860,4835,4870,4835,99066
|
|
20250117,101400,18860584515,4835,4850,4850,4815,59156
|
|
20250117,101300,18574720505,4850,4850,4870,4835,69641
|
|
20250117,101200,18236728330,4865,4845,4865,4830,115334
|
|
20250117,101100,17677587595,4845,4870,4875,4825,136574
|
|
20250117,101000,17014911040,4875,4780,4880,4775,270838
|
|
20250117,100900,15703731530,4780,4780,4815,4760,69006
|
|
20250117,100800,15373180085,4770,4750,4795,4740,48233
|
|
20250117,100700,15143021415,4750,4750,4755,4720,34219
|
|
20250117,100600,14980803540,4755,4795,4820,4735,139878
|
|
20250117,100500,14311356500,4795,4675,4795,4670,88277
|
|
20250117,100400,13892073345,4675,4625,4675,4625,6567
|
|
20250117,100300,13861521760,4630,4660,4660,4625,23347
|
|
20250117,100200,13753107885,4660,4670,4670,4655,9311
|
|
20250117,100100,13709701785,4670,4660,4670,4655,6715
|
|
20250117,100000,13678400415,4655,4655,4660,4645,5205
|
|
20250117,095900,13654191515,4650,4640,4655,4630,17039
|
|
20250117,095800,13575153225,4640,4655,4655,4640,15383
|
|
20250117,095700,13503704245,4655,4645,4655,4645,11246
|
|
20250117,095600,13451409140,4650,4645,4655,4640,9616
|
|
20250117,095500,13406762865,4640,4630,4650,4630,15737
|
|
20250117,095400,13333697570,4630,4630,4640,4615,32549
|
|
20250117,095300,13183236340,4630,4640,4655,4620,29045
|
|
20250117,095200,13048608020,4635,4665,4680,4625,62985
|
|
20250117,095100,12755128750,4665,4745,4745,4650,124553
|
|
20250117,095000,12170502200,4745,4765,4770,4735,35795
|
|
20250117,094900,12000395080,4770,4765,4775,4750,13651
|
|
20250117,094800,11935283025,4765,4765,4765,4735,28858
|
|
20250117,094700,11798206590,4765,4775,4775,4750,42233
|
|
20250117,094600,11597000615,4775,4765,4780,4760,35235
|
|
20250117,094500,11428941375,4765,4745,4765,4745,27863
|
|
20250117,094400,11296420415,4745,4765,4765,4735,17458
|
|
20250117,094300,11213525370,4765,4735,4765,4730,25330
|
|
20250117,094200,11093385500,4750,4735,4770,4725,47016
|
|
20250117,094100,10870436940,4735,4770,4770,4735,38007
|
|
20250117,094000,10690178160,4775,4745,4785,4730,51692
|
|
20250117,093900,10444513535,4745,4750,4785,4730,29096
|
|
20250117,093800,10306242550,4755,4770,4780,4715,76742
|
|
20250117,093700,9942627365,4785,4785,4795,4755,51925
|
|
20250117,093600,9695134850,4790,4810,4815,4745,135904
|
|
20250117,093500,9045356545,4810,4835,4860,4800,145261
|
|
20250117,093400,8343158950,4835,4785,4855,4780,287224
|
|
20250117,093300,6956997255,4785,4795,4800,4770,110541
|
|
20250117,093200,6427341215,4790,4770,4795,4755,130450
|
|
20250117,093100,5804548790,4770,4720,4770,4720,72156
|
|
20250117,093000,5462123605,4720,4730,4735,4715,23368
|
|
20250117,092900,5351764185,4730,4705,4740,4700,34437
|
|
20250117,092800,5189278890,4705,4700,4715,4690,20494
|
|
20250117,092700,5092981240,4690,4715,4715,4690,35023
|
|
20250117,092600,4928482810,4710,4700,4720,4685,46492
|
|
20250117,092500,4710063720,4700,4750,4750,4700,105226
|
|
20250117,092400,4213602575,4750,4740,4785,4730,195738
|
|
20250117,092300,3281607985,4735,4700,4760,4690,169863
|
|
20250117,092200,2478953080,4705,4645,4715,4640,107759
|
|
20250117,092100,1974753240,4650,4620,4650,4600,88993
|
|
20250117,092000,1563188945,4610,4585,4620,4585,59744
|
|
20250117,091900,1288140375,4590,4520,4590,4520,28438
|
|
20250117,091800,1158279610,4520,4520,4525,4510,4437
|
|
20250117,091700,1138222275,4520,4505,4525,4500,14511
|
|
20250117,091600,1072761725,4505,4505,4520,4505,5399
|
|
20250117,091500,1048430735,4505,4510,4535,4500,20364
|
|
20250117,091400,956666320,4520,4530,4530,4505,11324
|
|
20250117,091300,905561075,4530,4525,4535,4520,15022
|
|
20250117,091200,837623500,4525,4550,4550,4525,12924
|
|
20250117,091100,778928430,4550,4545,4555,4545,3097
|
|
20250117,091000,764841270,4545,4540,4550,4540,2021
|
|
20250117,090900,755659895,4540,4560,4560,4540,7779
|
|
20250117,090800,720232070,4565,4560,4565,4550,5953
|
|
20250117,090700,693071080,4565,4535,4565,4520,11436
|
|
20250117,090600,641192600,4520,4525,4535,4520,9316
|
|
20250117,090500,599014950,4525,4525,4535,4520,13462
|
|
20250117,090400,538094095,4525,4535,4535,4520,5305
|
|
20250117,090300,514081130,4525,4550,4550,4520,8967
|
|
20250117,090200,473492610,4550,4530,4555,4525,21024
|
|
20250117,090100,378141590,4530,4555,4555,4525,31378
|
|
20250117,090000,235642930,4555,4560,4590,4545,51291
|