768 lines
38 KiB
CSV
768 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,214500,11570555225,4560,4560,4560,4560,22924
|
|
20250120,214400,11570555225,4560,4560,4560,4560,0
|
|
20250120,214300,11570555225,4560,4560,4560,4560,0
|
|
20250120,214200,11570555225,4560,4560,4560,4560,0
|
|
20250120,214100,11570555225,4560,4560,4560,4560,0
|
|
20250120,214000,11570555225,4560,4560,4560,4560,0
|
|
20250120,213900,11570555225,4560,4560,4560,4560,0
|
|
20250120,213800,11570555225,4560,4560,4560,4560,0
|
|
20250120,213700,11570555225,4560,4560,4560,4560,0
|
|
20250120,213600,11570555225,4560,4560,4560,4560,0
|
|
20250120,213500,11570555225,4560,4560,4560,4560,0
|
|
20250120,213400,11570555225,4560,4560,4560,4560,0
|
|
20250120,213300,11570555225,4560,4560,4560,4560,0
|
|
20250120,213200,11570555225,4560,4560,4560,4560,0
|
|
20250120,213100,11570555225,4560,4560,4560,4560,0
|
|
20250120,213000,11570555225,4560,4560,4560,4560,0
|
|
20250120,212900,11570555225,4560,4560,4560,4560,0
|
|
20250120,212800,11570555225,4560,4560,4560,4560,0
|
|
20250120,212700,11570555225,4560,4560,4560,4560,0
|
|
20250120,212600,11570555225,4560,4560,4560,4560,0
|
|
20250120,212500,11570555225,4560,4560,4560,4560,0
|
|
20250120,212400,11570555225,4560,4560,4560,4560,0
|
|
20250120,212300,11570555225,4560,4560,4560,4560,0
|
|
20250120,212200,11570555225,4560,4560,4560,4560,0
|
|
20250120,212100,11570555225,4560,4560,4560,4560,0
|
|
20250120,212000,11570555225,4560,4560,4560,4560,0
|
|
20250120,211900,11570555225,4560,4560,4560,4560,0
|
|
20250120,211800,11570555225,4560,4560,4560,4560,0
|
|
20250120,211700,11570555225,4560,4560,4560,4560,0
|
|
20250120,211600,11570555225,4560,4560,4560,4560,0
|
|
20250120,211500,11570555225,4560,4560,4560,4560,22924
|
|
20250120,211400,11570555225,4560,4560,4560,4560,0
|
|
20250120,211300,11570555225,4560,4560,4560,4560,0
|
|
20250120,211200,11570555225,4560,4560,4560,4560,0
|
|
20250120,211100,11570555225,4560,4560,4560,4560,0
|
|
20250120,211000,11570555225,4560,4560,4560,4560,0
|
|
20250120,210900,11570555225,4560,4560,4560,4560,0
|
|
20250120,210800,11570555225,4560,4560,4560,4560,0
|
|
20250120,210700,11570555225,4560,4560,4560,4560,0
|
|
20250120,210600,11570555225,4560,4560,4560,4560,0
|
|
20250120,210500,11570555225,4560,4560,4560,4560,0
|
|
20250120,210400,11570555225,4560,4560,4560,4560,0
|
|
20250120,210300,11570555225,4560,4560,4560,4560,0
|
|
20250120,210200,11570555225,4560,4560,4560,4560,0
|
|
20250120,210100,11570555225,4560,4560,4560,4560,0
|
|
20250120,210000,11570555225,4560,4560,4560,4560,0
|
|
20250120,205900,11570555225,4560,4560,4560,4560,0
|
|
20250120,205800,11570555225,4560,4560,4560,4560,0
|
|
20250120,205700,11570555225,4560,4560,4560,4560,0
|
|
20250120,205600,11570555225,4560,4560,4560,4560,0
|
|
20250120,205500,11570555225,4560,4560,4560,4560,0
|
|
20250120,205400,11570555225,4560,4560,4560,4560,0
|
|
20250120,205300,11570555225,4560,4560,4560,4560,0
|
|
20250120,205200,11570555225,4560,4560,4560,4560,0
|
|
20250120,205100,11570555225,4560,4560,4560,4560,0
|
|
20250120,205000,11570555225,4560,4560,4560,4560,0
|
|
20250120,204900,11570555225,4560,4560,4560,4560,0
|
|
20250120,204800,11570555225,4560,4560,4560,4560,0
|
|
20250120,204700,11570555225,4560,4560,4560,4560,0
|
|
20250120,204600,11570555225,4560,4560,4560,4560,0
|
|
20250120,204500,11570555225,4560,4560,4560,4560,22924
|
|
20250120,204400,11570555225,4560,4560,4560,4560,0
|
|
20250120,204300,11570555225,4560,4560,4560,4560,0
|
|
20250120,204200,11570555225,4560,4560,4560,4560,0
|
|
20250120,204100,11570555225,4560,4560,4560,4560,0
|
|
20250120,204000,11570555225,4560,4560,4560,4560,0
|
|
20250120,203900,11570555225,4560,4560,4560,4560,0
|
|
20250120,203800,11570555225,4560,4560,4560,4560,0
|
|
20250120,203700,11570555225,4560,4560,4560,4560,0
|
|
20250120,203600,11570555225,4560,4560,4560,4560,0
|
|
20250120,203500,11570555225,4560,4560,4560,4560,0
|
|
20250120,203400,11570555225,4560,4560,4560,4560,0
|
|
20250120,203300,11570555225,4560,4560,4560,4560,0
|
|
20250120,203200,11570555225,4560,4560,4560,4560,0
|
|
20250120,203100,11570555225,4560,4560,4560,4560,0
|
|
20250120,203000,11570555225,4560,4560,4560,4560,0
|
|
20250120,202900,11570555225,4560,4560,4560,4560,0
|
|
20250120,202800,11570555225,4560,4560,4560,4560,0
|
|
20250120,202700,11570555225,4560,4560,4560,4560,0
|
|
20250120,202600,11570555225,4560,4560,4560,4560,0
|
|
20250120,202500,11570555225,4560,4560,4560,4560,0
|
|
20250120,202400,11570555225,4560,4560,4560,4560,0
|
|
20250120,202300,11570555225,4560,4560,4560,4560,0
|
|
20250120,202200,11570555225,4560,4560,4560,4560,0
|
|
20250120,202100,11570555225,4560,4560,4560,4560,0
|
|
20250120,202000,11570555225,4560,4560,4560,4560,0
|
|
20250120,201900,11570555225,4560,4560,4560,4560,0
|
|
20250120,201800,11570555225,4560,4560,4560,4560,0
|
|
20250120,201700,11570555225,4560,4560,4560,4560,0
|
|
20250120,201600,11570555225,4560,4560,4560,4560,0
|
|
20250120,201500,11570555225,4560,4560,4560,4560,22924
|
|
20250120,201400,11570555225,4560,4560,4560,4560,0
|
|
20250120,201300,11570555225,4560,4560,4560,4560,0
|
|
20250120,201200,11570555225,4560,4560,4560,4560,0
|
|
20250120,201100,11570555225,4560,4560,4560,4560,0
|
|
20250120,201000,11570555225,4560,4560,4560,4560,0
|
|
20250120,200900,11570555225,4560,4560,4560,4560,0
|
|
20250120,200800,11570555225,4560,4560,4560,4560,0
|
|
20250120,200700,11570555225,4560,4560,4560,4560,0
|
|
20250120,200600,11570555225,4560,4560,4560,4560,0
|
|
20250120,200500,11570555225,4560,4560,4560,4560,0
|
|
20250120,200400,11570555225,4560,4560,4560,4560,0
|
|
20250120,200300,11570555225,4560,4560,4560,4560,0
|
|
20250120,200200,11570555225,4560,4560,4560,4560,0
|
|
20250120,200100,11570555225,4560,4560,4560,4560,0
|
|
20250120,200000,11570555225,4560,4560,4560,4560,0
|
|
20250120,195900,11570555225,4560,4560,4560,4560,0
|
|
20250120,195800,11570555225,4560,4560,4560,4560,0
|
|
20250120,195700,11570555225,4560,4560,4560,4560,0
|
|
20250120,195600,11570555225,4560,4560,4560,4560,0
|
|
20250120,195500,11570555225,4560,4560,4560,4560,0
|
|
20250120,195400,11570555225,4560,4560,4560,4560,0
|
|
20250120,195300,11570555225,4560,4560,4560,4560,0
|
|
20250120,195200,11570555225,4560,4560,4560,4560,0
|
|
20250120,195100,11570555225,4560,4560,4560,4560,0
|
|
20250120,195000,11570555225,4560,4560,4560,4560,0
|
|
20250120,194900,11570555225,4560,4560,4560,4560,0
|
|
20250120,194800,11570555225,4560,4560,4560,4560,0
|
|
20250120,194700,11570555225,4560,4560,4560,4560,0
|
|
20250120,194600,11570555225,4560,4560,4560,4560,0
|
|
20250120,194500,11570555225,4560,4560,4560,4560,22924
|
|
20250120,194400,11570555225,4560,4560,4560,4560,0
|
|
20250120,194300,11570555225,4560,4560,4560,4560,0
|
|
20250120,194200,11570555225,4560,4560,4560,4560,0
|
|
20250120,194100,11570555225,4560,4560,4560,4560,0
|
|
20250120,194000,11570555225,4560,4560,4560,4560,0
|
|
20250120,193900,11570555225,4560,4560,4560,4560,0
|
|
20250120,193800,11570555225,4560,4560,4560,4560,0
|
|
20250120,193700,11570555225,4560,4560,4560,4560,0
|
|
20250120,193600,11570555225,4560,4560,4560,4560,0
|
|
20250120,193500,11570555225,4560,4560,4560,4560,0
|
|
20250120,193400,11570555225,4560,4560,4560,4560,0
|
|
20250120,193300,11570555225,4560,4560,4560,4560,0
|
|
20250120,193200,11570555225,4560,4560,4560,4560,0
|
|
20250120,193100,11570555225,4560,4560,4560,4560,0
|
|
20250120,193000,11570555225,4560,4560,4560,4560,0
|
|
20250120,192900,11570555225,4560,4560,4560,4560,0
|
|
20250120,192800,11570555225,4560,4560,4560,4560,0
|
|
20250120,192700,11570555225,4560,4560,4560,4560,0
|
|
20250120,192600,11570555225,4560,4560,4560,4560,0
|
|
20250120,192500,11570555225,4560,4560,4560,4560,0
|
|
20250120,192400,11570555225,4560,4560,4560,4560,0
|
|
20250120,192300,11570555225,4560,4560,4560,4560,0
|
|
20250120,192200,11570555225,4560,4560,4560,4560,0
|
|
20250120,192100,11570555225,4560,4560,4560,4560,0
|
|
20250120,192000,11570555225,4560,4560,4560,4560,0
|
|
20250120,191900,11570555225,4560,4560,4560,4560,0
|
|
20250120,191800,11570555225,4560,4560,4560,4560,0
|
|
20250120,191700,11570555225,4560,4560,4560,4560,0
|
|
20250120,191600,11570555225,4560,4560,4560,4560,0
|
|
20250120,191500,11570555225,4560,4560,4560,4560,22924
|
|
20250120,191400,11570555225,4560,4560,4560,4560,0
|
|
20250120,191300,11570555225,4560,4560,4560,4560,0
|
|
20250120,191200,11570555225,4560,4560,4560,4560,0
|
|
20250120,191100,11570555225,4560,4560,4560,4560,0
|
|
20250120,191000,11570555225,4560,4560,4560,4560,0
|
|
20250120,190900,11570555225,4560,4560,4560,4560,0
|
|
20250120,190800,11570555225,4560,4560,4560,4560,0
|
|
20250120,190700,11570555225,4560,4560,4560,4560,0
|
|
20250120,190600,11570555225,4560,4560,4560,4560,0
|
|
20250120,190500,11570555225,4560,4560,4560,4560,0
|
|
20250120,190400,11570555225,4560,4560,4560,4560,0
|
|
20250120,190300,11570555225,4560,4560,4560,4560,0
|
|
20250120,190200,11570555225,4560,4560,4560,4560,0
|
|
20250120,190100,11570555225,4560,4560,4560,4560,0
|
|
20250120,190000,11570555225,4560,4560,4560,4560,0
|
|
20250120,185900,11570555225,4560,4560,4560,4560,0
|
|
20250120,185800,11570555225,4560,4560,4560,4560,0
|
|
20250120,185700,11570555225,4560,4560,4560,4560,0
|
|
20250120,185600,11570555225,4560,4560,4560,4560,0
|
|
20250120,185500,11570555225,4560,4560,4560,4560,0
|
|
20250120,185400,11570555225,4560,4560,4560,4560,0
|
|
20250120,185300,11570555225,4560,4560,4560,4560,0
|
|
20250120,185200,11570555225,4560,4560,4560,4560,0
|
|
20250120,185100,11570555225,4560,4560,4560,4560,0
|
|
20250120,185000,11570555225,4560,4560,4560,4560,0
|
|
20250120,184900,11570555225,4560,4560,4560,4560,0
|
|
20250120,184800,11570555225,4560,4560,4560,4560,0
|
|
20250120,184700,11570555225,4560,4560,4560,4560,0
|
|
20250120,184600,11570555225,4560,4560,4560,4560,0
|
|
20250120,184500,11570555225,4560,4560,4560,4560,22924
|
|
20250120,184400,11570555225,4560,4560,4560,4560,0
|
|
20250120,184300,11570555225,4560,4560,4560,4560,0
|
|
20250120,184200,11570555225,4560,4560,4560,4560,0
|
|
20250120,184100,11570555225,4560,4560,4560,4560,0
|
|
20250120,184000,11570555225,4560,4560,4560,4560,0
|
|
20250120,183900,11570555225,4560,4560,4560,4560,0
|
|
20250120,183800,11570555225,4560,4560,4560,4560,0
|
|
20250120,183700,11570555225,4560,4560,4560,4560,0
|
|
20250120,183600,11570555225,4560,4560,4560,4560,0
|
|
20250120,183500,11570555225,4560,4560,4560,4560,0
|
|
20250120,183400,11570555225,4560,4560,4560,4560,0
|
|
20250120,183300,11570555225,4560,4560,4560,4560,0
|
|
20250120,183200,11570555225,4560,4560,4560,4560,0
|
|
20250120,183100,11570555225,4560,4560,4560,4560,0
|
|
20250120,183000,11570555225,4560,4560,4560,4560,0
|
|
20250120,182900,11570555225,4560,4560,4560,4560,0
|
|
20250120,182800,11570555225,4560,4560,4560,4560,0
|
|
20250120,182700,11570555225,4560,4560,4560,4560,0
|
|
20250120,182600,11570555225,4560,4560,4560,4560,0
|
|
20250120,182500,11570555225,4560,4560,4560,4560,0
|
|
20250120,182400,11570555225,4560,4560,4560,4560,0
|
|
20250120,182300,11570555225,4560,4560,4560,4560,0
|
|
20250120,182200,11570555225,4560,4560,4560,4560,0
|
|
20250120,182100,11570555225,4560,4560,4560,4560,0
|
|
20250120,182000,11570555225,4560,4560,4560,4560,0
|
|
20250120,181900,11570555225,4560,4560,4560,4560,0
|
|
20250120,181800,11570555225,4560,4560,4560,4560,0
|
|
20250120,181700,11570555225,4560,4560,4560,4560,0
|
|
20250120,181600,11570555225,4560,4560,4560,4560,0
|
|
20250120,181500,11570555225,4560,4560,4560,4560,22924
|
|
20250120,181400,11570555225,4560,4560,4560,4560,0
|
|
20250120,181300,11570555225,4560,4560,4560,4560,0
|
|
20250120,181200,11570555225,4560,4560,4560,4560,0
|
|
20250120,181100,11570555225,4560,4560,4560,4560,0
|
|
20250120,181000,11570555225,4560,4560,4560,4560,0
|
|
20250120,180900,11570555225,4560,4560,4560,4560,0
|
|
20250120,180800,11570555225,4560,4560,4560,4560,0
|
|
20250120,180700,11570555225,4560,4560,4560,4560,0
|
|
20250120,180600,11570555225,4560,4560,4560,4560,0
|
|
20250120,180500,11570555225,4560,4560,4560,4560,0
|
|
20250120,180400,11570555225,4560,4560,4560,4560,0
|
|
20250120,180300,11570555225,4560,4560,4560,4560,0
|
|
20250120,180200,11570555225,4560,4560,4560,4560,0
|
|
20250120,180100,11570555225,4560,4560,4560,4560,0
|
|
20250120,180000,11570555225,4560,4560,4560,4560,0
|
|
20250120,175900,11570555225,4560,4560,4560,4560,0
|
|
20250120,175800,11570555225,4560,4560,4560,4560,0
|
|
20250120,175700,11570555225,4560,4560,4560,4560,0
|
|
20250120,175600,11570555225,4560,4560,4560,4560,0
|
|
20250120,175500,11570555225,4560,4560,4560,4560,0
|
|
20250120,175400,11570555225,4560,4560,4560,4560,0
|
|
20250120,175300,11570555225,4560,4560,4560,4560,0
|
|
20250120,175200,11570555225,4560,4560,4560,4560,0
|
|
20250120,175100,11570555225,4560,4560,4560,4560,0
|
|
20250120,175000,11570555225,4560,4560,4560,4560,0
|
|
20250120,174900,11570555225,4560,4560,4560,4560,0
|
|
20250120,174800,11570555225,4560,4560,4560,4560,0
|
|
20250120,174700,11570555225,4560,4560,4560,4560,0
|
|
20250120,174600,11570555225,4560,4560,4560,4560,0
|
|
20250120,174500,11570555225,4560,4560,4560,4560,22924
|
|
20250120,174400,11570555225,4560,4560,4560,4560,0
|
|
20250120,174300,11570555225,4560,4560,4560,4560,0
|
|
20250120,174200,11570555225,4560,4560,4560,4560,0
|
|
20250120,174100,11570555225,4560,4560,4560,4560,0
|
|
20250120,174000,11570555225,4560,4560,4560,4560,0
|
|
20250120,173900,11570555225,4560,4560,4560,4560,0
|
|
20250120,173800,11570555225,4560,4560,4560,4560,0
|
|
20250120,173700,11570555225,4560,4560,4560,4560,0
|
|
20250120,173600,11570555225,4560,4560,4560,4560,0
|
|
20250120,173500,11570555225,4560,4560,4560,4560,0
|
|
20250120,173400,11570555225,4560,4560,4560,4560,0
|
|
20250120,173300,11570555225,4560,4560,4560,4560,0
|
|
20250120,173200,11570555225,4560,4560,4560,4560,0
|
|
20250120,173100,11570555225,4560,4560,4560,4560,0
|
|
20250120,173000,11570555225,4560,4560,4560,4560,0
|
|
20250120,172900,11570555225,4560,4560,4560,4560,0
|
|
20250120,172800,11570555225,4560,4560,4560,4560,0
|
|
20250120,172700,11570555225,4560,4560,4560,4560,0
|
|
20250120,172600,11570555225,4560,4560,4560,4560,0
|
|
20250120,172500,11570555225,4560,4560,4560,4560,0
|
|
20250120,172400,11570555225,4560,4560,4560,4560,0
|
|
20250120,172300,11570555225,4560,4560,4560,4560,0
|
|
20250120,172200,11570555225,4560,4560,4560,4560,0
|
|
20250120,172100,11570555225,4560,4560,4560,4560,0
|
|
20250120,172000,11570555225,4560,4560,4560,4560,0
|
|
20250120,171900,11570555225,4560,4560,4560,4560,0
|
|
20250120,171800,11570555225,4560,4560,4560,4560,0
|
|
20250120,171700,11570555225,4560,4560,4560,4560,0
|
|
20250120,171600,11570555225,4560,4560,4560,4560,0
|
|
20250120,171500,11570555225,4560,4560,4560,4560,22924
|
|
20250120,171400,11570555225,4560,4560,4560,4560,0
|
|
20250120,171300,11570555225,4560,4560,4560,4560,0
|
|
20250120,171200,11570555225,4560,4560,4560,4560,0
|
|
20250120,171100,11570555225,4560,4560,4560,4560,0
|
|
20250120,171000,11570555225,4560,4560,4560,4560,0
|
|
20250120,170900,11570555225,4560,4560,4560,4560,0
|
|
20250120,170800,11570555225,4560,4560,4560,4560,0
|
|
20250120,170700,11570555225,4560,4560,4560,4560,0
|
|
20250120,170600,11570555225,4560,4560,4560,4560,0
|
|
20250120,170500,11570555225,4560,4560,4560,4560,0
|
|
20250120,170400,11570555225,4560,4560,4560,4560,0
|
|
20250120,170300,11570555225,4560,4560,4560,4560,0
|
|
20250120,170200,11570555225,4560,4560,4560,4560,0
|
|
20250120,170100,11570555225,4560,4560,4560,4560,0
|
|
20250120,170000,11570555225,4560,4560,4560,4560,0
|
|
20250120,165900,11570555225,4560,4560,4560,4560,0
|
|
20250120,165800,11570555225,4560,4560,4560,4560,0
|
|
20250120,165700,11570555225,4560,4560,4560,4560,0
|
|
20250120,165600,11570555225,4560,4560,4560,4560,0
|
|
20250120,165500,11570555225,4560,4560,4560,4560,0
|
|
20250120,165400,11570555225,4560,4560,4560,4560,0
|
|
20250120,165300,11570555225,4560,4560,4560,4560,0
|
|
20250120,165200,11570555225,4560,4560,4560,4560,0
|
|
20250120,165100,11570555225,4560,4560,4560,4560,0
|
|
20250120,165000,11570555225,4560,4560,4560,4560,0
|
|
20250120,164900,11570555225,4560,4560,4560,4560,0
|
|
20250120,164800,11570555225,4560,4560,4560,4560,0
|
|
20250120,164700,11570555225,4560,4560,4560,4560,0
|
|
20250120,164600,11570555225,4560,4560,4560,4560,0
|
|
20250120,164500,11570555225,4560,4560,4560,4560,22924
|
|
20250120,164400,11570555225,4560,4560,4560,4560,0
|
|
20250120,164300,11570555225,4560,4560,4560,4560,0
|
|
20250120,164200,11570555225,4560,4560,4560,4560,0
|
|
20250120,164100,11570555225,4560,4560,4560,4560,0
|
|
20250120,164000,11570555225,4560,4560,4560,4560,0
|
|
20250120,163900,11570555225,4560,4560,4560,4560,0
|
|
20250120,163800,11570555225,4560,4560,4560,4560,0
|
|
20250120,163700,11570555225,4560,4560,4560,4560,0
|
|
20250120,163600,11570555225,4560,4560,4560,4560,0
|
|
20250120,163500,11570555225,4560,4560,4560,4560,0
|
|
20250120,163400,11570555225,4560,4560,4560,4560,0
|
|
20250120,163300,11570555225,4560,4560,4560,4560,0
|
|
20250120,163200,11570555225,4560,4560,4560,4560,0
|
|
20250120,163100,11570555225,4560,4560,4560,4560,0
|
|
20250120,163000,11570555225,4560,4560,4560,4560,0
|
|
20250120,162900,11570555225,4560,4560,4560,4560,0
|
|
20250120,162800,11570555225,4560,4560,4560,4560,0
|
|
20250120,162700,11570555225,4560,4560,4560,4560,0
|
|
20250120,162600,11570555225,4560,4560,4560,4560,0
|
|
20250120,162500,11570555225,4560,4560,4560,4560,0
|
|
20250120,162400,11570555225,4560,4560,4560,4560,0
|
|
20250120,162300,11570555225,4560,4560,4560,4560,0
|
|
20250120,162200,11570555225,4560,4560,4560,4560,0
|
|
20250120,162100,11570555225,4560,4560,4560,4560,0
|
|
20250120,162000,11570555225,4560,4560,4560,4560,0
|
|
20250120,161900,11570555225,4560,4560,4560,4560,0
|
|
20250120,161800,11570555225,4560,4560,4560,4560,0
|
|
20250120,161700,11570555225,4560,4560,4560,4560,0
|
|
20250120,161600,11570555225,4560,4560,4560,4560,0
|
|
20250120,161500,11570555225,4560,4560,4560,4560,22924
|
|
20250120,161400,11570555225,4560,4560,4560,4560,0
|
|
20250120,161300,11570555225,4560,4560,4560,4560,0
|
|
20250120,161200,11570555225,4560,4560,4560,4560,0
|
|
20250120,161100,11570555225,4560,4560,4560,4560,0
|
|
20250120,161000,11570555225,4560,4560,4560,4560,0
|
|
20250120,160900,11570555225,4560,4560,4560,4560,0
|
|
20250120,160800,11570555225,4560,4560,4560,4560,0
|
|
20250120,160700,11570555225,4560,4560,4560,4560,0
|
|
20250120,160600,11570555225,4560,4560,4560,4560,0
|
|
20250120,160500,11570555225,4560,4560,4560,4560,0
|
|
20250120,160400,11570555225,4560,4560,4560,4560,0
|
|
20250120,160300,11570555225,4560,4560,4560,4560,0
|
|
20250120,160200,11570555225,4560,4560,4560,4560,0
|
|
20250120,160100,11570555225,4560,4560,4560,4560,0
|
|
20250120,160000,11570555225,4560,4560,4560,4560,0
|
|
20250120,155900,11570555225,4560,4560,4560,4560,0
|
|
20250120,155800,11570555225,4560,4560,4560,4560,0
|
|
20250120,155700,11570555225,4560,4560,4560,4560,0
|
|
20250120,155600,11570555225,4560,4560,4560,4560,0
|
|
20250120,155500,11570555225,4560,4560,4560,4560,0
|
|
20250120,155400,11570555225,4560,4560,4560,4560,0
|
|
20250120,155300,11570555225,4560,4560,4560,4560,0
|
|
20250120,155200,11570555225,4560,4560,4560,4560,0
|
|
20250120,155100,11570555225,4560,4560,4560,4560,0
|
|
20250120,155000,11570555225,4560,4560,4560,4560,0
|
|
20250120,154900,11570555225,4560,4560,4560,4560,0
|
|
20250120,154800,11570555225,4560,4560,4560,4560,0
|
|
20250120,154700,11570555225,4560,4560,4560,4560,0
|
|
20250120,154600,11570555225,4560,4560,4560,4560,0
|
|
20250120,154500,11570555225,4560,4560,4560,4560,22924
|
|
20250120,154400,11570555225,4560,4560,4560,4560,0
|
|
20250120,154300,11570555225,4560,4560,4560,4560,0
|
|
20250120,154200,11570555225,4560,4560,4560,4560,0
|
|
20250120,154100,11570555225,4560,4560,4560,4560,0
|
|
20250120,154000,11570555225,4560,4560,4560,4560,0
|
|
20250120,153900,11570555225,4560,4560,4560,4560,0
|
|
20250120,153800,11570555225,4560,4560,4560,4560,0
|
|
20250120,153700,11570555225,4560,4560,4560,4560,0
|
|
20250120,153600,11570555225,4560,4560,4560,4560,0
|
|
20250120,153500,11570555225,4560,4560,4560,4560,0
|
|
20250120,153400,11570555225,4560,4560,4560,4560,0
|
|
20250120,153300,11570555225,4560,4560,4560,4560,0
|
|
20250120,153200,11570555225,4560,4560,4560,4560,0
|
|
20250120,153100,11570555225,4560,4560,4560,4560,0
|
|
20250120,153000,11570555225,4560,4560,4560,4560,22924
|
|
20250120,152900,11466021785,4560,4560,4560,4560,0
|
|
20250120,152800,11466021785,4560,4560,4560,4560,0
|
|
20250120,152700,11466021785,4560,4560,4560,4560,0
|
|
20250120,152600,11466021785,4560,4560,4560,4560,0
|
|
20250120,152500,11466021785,4560,4560,4560,4560,0
|
|
20250120,152400,11466021785,4560,4560,4560,4560,0
|
|
20250120,152300,11466021785,4560,4560,4560,4560,0
|
|
20250120,152200,11466021785,4560,4560,4560,4560,0
|
|
20250120,152100,11466021785,4560,4560,4560,4560,0
|
|
20250120,152000,11466021785,4560,4560,4560,4560,0
|
|
20250120,151900,11466021785,4560,4560,4565,4550,4629
|
|
20250120,151800,11444910655,4560,4545,4560,4540,4483
|
|
20250120,151700,11424510520,4540,4550,4550,4535,153
|
|
20250120,151600,11423815685,4535,4530,4550,4530,5515
|
|
20250120,151500,11398799930,4530,4525,4535,4520,3165
|
|
20250120,151400,11384469090,4520,4520,4525,4520,2901
|
|
20250120,151300,11371354290,4520,4515,4520,4510,2778
|
|
20250120,151200,11358812610,4515,4515,4520,4510,2652
|
|
20250120,151100,11346844300,4515,4515,4520,4510,5509
|
|
20250120,151000,11321977535,4515,4520,4520,4515,1789
|
|
20250120,150900,11313893105,4520,4515,4525,4515,2873
|
|
20250120,150800,11300915750,4515,4515,4525,4515,965
|
|
20250120,150700,11296555415,4520,4510,4520,4510,1281
|
|
20250120,150600,11290771985,4510,4520,4520,4510,2783
|
|
20250120,150500,11278213050,4520,4520,4520,4510,1950
|
|
20250120,150400,11269406940,4520,4515,4520,4515,1058
|
|
20250120,150300,11264629405,4515,4520,4525,4515,1793
|
|
20250120,150200,11256521950,4520,4520,4520,4510,12234
|
|
20250120,150100,11201260775,4525,4525,4530,4525,3917
|
|
20250120,150000,11183536275,4530,4535,4535,4525,12450
|
|
20250120,145900,11127115680,4535,4540,4540,4535,2448
|
|
20250120,145800,11116013895,4535,4540,4540,4535,962
|
|
20250120,145700,11111647540,4535,4535,4540,4535,1741
|
|
20250120,145600,11103751795,4540,4540,4550,4540,1128
|
|
20250120,145500,11098630665,4540,4550,4550,4540,1497
|
|
20250120,145400,11091833530,4540,4545,4550,4540,1669
|
|
20250120,145300,11084250970,4545,4540,4545,4540,535
|
|
20250120,145200,11081819535,4545,4540,4545,4540,4087
|
|
20250120,145100,11063264050,4545,4545,4545,4540,1907
|
|
20250120,145000,11054596985,4545,4545,4550,4545,883
|
|
20250120,144900,11050581125,4545,4550,4560,4545,5922
|
|
20250120,144800,11023637245,4560,4550,4560,4550,192
|
|
20250120,144700,11022761875,4550,4550,4550,4550,1646
|
|
20250120,144600,11015272575,4550,4550,4555,4550,2548
|
|
20250120,144500,11003679075,4550,4555,4555,4550,923
|
|
20250120,144400,10999478715,4555,4555,4560,4555,1420
|
|
20250120,144300,10993009995,4555,4555,4555,4555,490
|
|
20250120,144200,10990778045,4555,4550,4555,4550,161
|
|
20250120,144100,10990045445,4550,4550,4550,4550,1295
|
|
20250120,144000,10984153195,4550,4550,4550,4550,1139
|
|
20250120,143900,10978970745,4540,4540,4540,4540,168
|
|
20250120,143800,10978208025,4540,4545,4550,4540,1180
|
|
20250120,143700,10972846990,4545,4550,4550,4545,374
|
|
20250120,143600,10971145655,4560,4560,4560,4560,143
|
|
20250120,143500,10970493575,4560,4560,4560,4555,912
|
|
20250120,143400,10966334960,4555,4545,4555,4545,836
|
|
20250120,143300,10962531165,4545,4545,4545,4545,301
|
|
20250120,143200,10961163120,4545,4540,4545,4535,7904
|
|
20250120,143100,10925282740,4540,4540,4545,4540,3441
|
|
20250120,143000,10909653420,4540,4545,4545,4540,2981
|
|
20250120,142900,10896119435,4540,4550,4550,4540,1133
|
|
20250120,142800,10890969315,4550,4555,4555,4550,231
|
|
20250120,142700,10889918260,4555,4555,4555,4550,15
|
|
20250120,142600,10889849950,4555,4550,4560,4545,78
|
|
20250120,142500,10889495340,4545,4560,4560,4545,2089
|
|
20250120,142400,10879996145,4555,4555,4555,4555,115
|
|
20250120,142300,10879472320,4545,4555,4555,4545,1572
|
|
20250120,142200,10872326775,4555,4550,4555,4545,2269
|
|
20250120,142100,10862008110,4545,4550,4555,4545,3392
|
|
20250120,142000,10846572730,4550,4555,4555,4550,2452
|
|
20250120,141900,10835416020,4550,4550,4555,4550,1654
|
|
20250120,141800,10827886720,4555,4550,4555,4550,1574
|
|
20250120,141700,10820724590,4550,4555,4555,4550,3499
|
|
20250120,141600,10804794850,4555,4555,4560,4555,1172
|
|
20250120,141500,10799456030,4555,4555,4560,4555,1686
|
|
20250120,141400,10791773690,4555,4555,4560,4555,1933
|
|
20250120,141300,10782968815,4560,4555,4560,4555,3741
|
|
20250120,141200,10765927910,4555,4560,4560,4555,2924
|
|
20250120,141100,10752598115,4560,4565,4565,4560,1086
|
|
20250120,141000,10747645755,4560,4565,4565,4560,566
|
|
20250120,140900,10745062165,4565,4560,4565,4560,1033
|
|
20250120,140800,10740347520,4565,4565,4565,4560,753
|
|
20250120,140700,10736912330,4565,4560,4565,4560,229
|
|
20250120,140600,10735867950,4565,4565,4565,4560,1080
|
|
20250120,140500,10730939735,4565,4570,4570,4565,68
|
|
20250120,140400,10730629200,4570,4570,4570,4565,93
|
|
20250120,140300,10730204470,4570,4560,4570,4560,321
|
|
20250120,140200,10728738600,4560,4560,4560,4560,50
|
|
20250120,140100,10728510600,4560,4555,4570,4555,3385
|
|
20250120,140000,10713075285,4555,4560,4560,4555,1872
|
|
20250120,135900,10704548155,4560,4560,4560,4560,109
|
|
20250120,135800,10704051115,4560,4555,4560,4555,2308
|
|
20250120,135700,10693534785,4560,4560,4560,4555,194
|
|
20250120,135600,10692650805,4560,4565,4565,4560,673
|
|
20250120,135500,10689581920,4555,4560,4560,4555,1216
|
|
20250120,135400,10684039315,4560,4555,4560,4550,2126
|
|
20250120,135300,10674350590,4555,4555,4555,4550,3721
|
|
20250120,135200,10657418050,4555,4560,4560,4555,1002
|
|
20250120,135100,10652853855,4555,4560,4560,4555,7062
|
|
20250120,135000,10620663190,4560,4560,4560,4560,2936
|
|
20250120,134900,10607275030,4560,4555,4560,4555,1223
|
|
20250120,134800,10601702720,4555,4555,4560,4555,2490
|
|
20250120,134700,10590358640,4555,4555,4555,4555,1958
|
|
20250120,134600,10581439950,4555,4555,4560,4555,906
|
|
20250120,134500,10577312945,4555,4560,4560,4555,5128
|
|
20250120,134400,10553954895,4555,4560,4560,4555,5997
|
|
20250120,134300,10526622340,4560,4560,4560,4555,1899
|
|
20250120,134200,10517969000,4560,4560,4560,4560,2255
|
|
20250120,134100,10507686200,4555,4555,4560,4555,1041
|
|
20250120,134000,10502943105,4560,4560,4560,4555,2837
|
|
20250120,133900,10490009470,4560,4560,4560,4555,3173
|
|
20250120,133800,10475541520,4560,4555,4560,4555,726
|
|
20250120,133700,10472231385,4555,4565,4565,4555,5665
|
|
20250120,133600,10446400485,4570,4560,4580,4560,3216
|
|
20250120,133500,10431717565,4560,4565,4575,4560,6640
|
|
20250120,133400,10401381940,4565,4570,4570,4565,10903
|
|
20250120,133300,10351588285,4575,4585,4585,4570,6266
|
|
20250120,133200,10322916025,4590,4590,4595,4590,318
|
|
20250120,133100,10321456175,4590,4600,4600,4590,287
|
|
20250120,133000,10320137475,4595,4590,4595,4590,100
|
|
20250120,132900,10319678225,4590,4595,4595,4590,289
|
|
20250120,132800,10318351710,4590,4590,4590,4580,987
|
|
20250120,132700,10313824105,4590,4595,4595,4585,886
|
|
20250120,132600,10309759015,4595,4590,4595,4590,3
|
|
20250120,132500,10309745240,4595,4600,4600,4580,2095
|
|
20250120,132400,10300147000,4600,4600,4605,4600,83
|
|
20250120,132300,10299765190,4610,4610,4610,4610,1
|
|
20250120,132200,10299760580,4610,4605,4610,4580,4179
|
|
20250120,132100,10280604975,4610,4615,4615,4610,164
|
|
20250120,132000,10279848120,4615,4620,4620,4580,7001
|
|
20250120,131900,10247631950,4620,4620,4625,4610,653
|
|
20250120,131800,10244616025,4620,4625,4640,4620,4691
|
|
20250120,131700,10222940840,4640,4620,4640,4620,1243
|
|
20250120,131600,10217198000,4620,4640,4645,4620,2390
|
|
20250120,131500,10206118220,4645,4605,4670,4605,10709
|
|
20250120,131400,10156455475,4610,4610,4610,4580,3478
|
|
20250120,131300,10140501645,4610,4605,4610,4600,1394
|
|
20250120,131200,10134082590,4600,4600,4600,4580,1042
|
|
20250120,131100,10129289410,4600,4600,4600,4580,13
|
|
20250120,131000,10129229810,4600,4595,4600,4575,3290
|
|
20250120,130900,10114139790,4595,4595,4595,4590,193
|
|
20250120,130800,10113253655,4580,4585,4590,4575,3710
|
|
20250120,130700,10096252675,4580,4580,4590,4580,630
|
|
20250120,130600,10093366755,4580,4565,4585,4565,963
|
|
20250120,130500,10088963400,4565,4590,4590,4565,10868
|
|
20250120,130400,10039280405,4580,4580,4595,4580,349
|
|
20250120,130300,10037681705,4595,4595,4595,4595,2
|
|
20250120,130200,10037672515,4595,4595,4600,4580,5365
|
|
20250120,130100,10013070300,4600,4600,4600,4595,988
|
|
20250120,130000,10008525730,4600,4605,4610,4595,1565
|
|
20250120,125900,10001325050,4605,4600,4605,4595,1276
|
|
20250120,125800,9995455220,4605,4595,4605,4595,580
|
|
20250120,125700,9992787055,4595,4595,4595,4590,871
|
|
20250120,125600,9988788270,4595,4595,4600,4595,870
|
|
20250120,125500,9984787545,4600,4590,4600,4585,1434
|
|
20250120,125400,9978199625,4590,4580,4595,4575,1150
|
|
20250120,125300,9972929570,4585,4590,4590,4585,3105
|
|
20250120,125200,9958690920,4590,4565,4590,4565,10353
|
|
20250120,125100,9911331860,4570,4580,4580,4570,4553
|
|
20250120,125000,9890511475,4580,4570,4580,4570,1624
|
|
20250120,124900,9883077810,4575,4580,4585,4570,9373
|
|
20250120,124800,9840185855,4580,4585,4590,4580,2471
|
|
20250120,124700,9828856015,4585,4590,4590,4580,5010
|
|
20250120,124600,9805888150,4585,4600,4600,4585,14910
|
|
20250120,124500,9737428835,4600,4600,4605,4600,6576
|
|
20250120,124400,9707179070,4600,4610,4610,4600,5886
|
|
20250120,124300,9680074415,4610,4615,4615,4610,2878
|
|
20250120,124200,9666806830,4615,4615,4620,4615,250
|
|
20250120,124100,9665653020,4615,4615,4615,4610,1260
|
|
20250120,124000,9659839795,4615,4620,4620,4610,323
|
|
20250120,123900,9658349560,4620,4615,4620,4610,4242
|
|
20250120,123800,9638793805,4610,4615,4615,4610,1954
|
|
20250120,123700,9629781905,4615,4610,4620,4610,302
|
|
20250120,123600,9628388260,4615,4615,4620,4610,2371
|
|
20250120,123500,9617452040,4615,4615,4620,4610,3000
|
|
20250120,123400,9603607005,4615,4615,4620,4615,1851
|
|
20250120,123300,9595064635,4615,4620,4620,4615,3960
|
|
20250120,123200,9576776670,4620,4635,4635,4620,1658
|
|
20250120,123100,9569114540,4640,4625,4640,4620,2139
|
|
20250120,123000,9559211450,4620,4625,4625,4620,971
|
|
20250120,122900,9554725090,4620,4625,4625,4620,7265
|
|
20250120,122800,9521158435,4625,4630,4630,4620,11487
|
|
20250120,122700,9468035415,4630,4630,4635,4630,1279
|
|
20250120,122600,9462113640,4630,4635,4635,4630,1727
|
|
20250120,122500,9454114740,4635,4645,4655,4635,3129
|
|
20250120,122400,9439587115,4655,4660,4675,4645,5234
|
|
20250120,122300,9415244025,4675,4675,4675,4660,4112
|
|
20250120,122200,9396054040,4660,4675,4675,4660,3053
|
|
20250120,122100,9381804755,4665,4680,4680,4660,3025
|
|
20250120,122000,9367689260,4675,4650,4680,4650,4850
|
|
20250120,121900,9345052780,4650,4650,4660,4650,688
|
|
20250120,121800,9341850480,4650,4645,4655,4645,2535
|
|
20250120,121700,9330067320,4645,4645,4645,4640,2064
|
|
20250120,121600,9320480075,4645,4645,4645,4640,3636
|
|
20250120,121500,9303596605,4645,4655,4655,4645,670
|
|
20250120,121400,9300477955,4655,4640,4655,4640,2664
|
|
20250120,121300,9288094085,4640,4640,4645,4630,2385
|
|
20250120,121200,9277026325,4645,4645,4650,4640,1513
|
|
20250120,121100,9269996910,4645,4645,4645,4645,71
|
|
20250120,121000,9269667115,4645,4640,4645,4625,736
|
|
20250120,120900,9266249610,4625,4635,4635,4625,4258
|
|
20250120,120800,9246539955,4635,4630,4635,4630,513
|
|
20250120,120700,9244164745,4630,4630,4630,4630,1879
|
|
20250120,120600,9235464975,4630,4630,4630,4625,788
|
|
20250120,120500,9231816555,4630,4625,4630,4620,2538
|
|
20250120,120400,9220078075,4625,4635,4635,4625,7570
|
|
20250120,120300,9185041585,4635,4635,4635,4635,1256
|
|
20250120,120200,9179220025,4635,4640,4640,4635,7136
|
|
20250120,120100,9146134995,4640,4645,4645,4640,263
|
|
20250120,120000,9144914220,4640,4660,4660,4640,1983
|
|
20250120,115900,9135706725,4645,4660,4660,4640,4046
|
|
20250120,115800,9116923850,4650,4660,4660,4650,1151
|
|
20250120,115700,9111571280,4660,4650,4660,4645,761
|
|
20250120,115600,9108035470,4645,4660,4660,4645,660
|
|
20250120,115500,9104969220,4645,4660,4660,4645,1049
|
|
20250120,115400,9100096520,4660,4660,4665,4655,1384
|
|
20250120,115300,9093644430,4655,4645,4655,4640,2014
|
|
20250120,115200,9084289740,4640,4650,4650,4640,5344
|
|
20250120,115100,9059482685,4650,4650,4650,4645,5698
|
|
20250120,115000,9033008760,4650,4655,4655,4650,8298
|
|
20250120,114900,8994420640,4655,4655,4660,4650,2132
|
|
20250120,114800,8984497460,4660,4655,4660,4655,1112
|
|
20250120,114700,8979320720,4665,4660,4665,4655,1340
|
|
20250120,114600,8973082095,4655,4660,4660,4655,1636
|
|
20250120,114500,8965464130,4660,4665,4670,4660,1602
|
|
20250120,114400,8957992450,4655,4670,4680,4655,7646
|
|
20250120,114300,8922332160,4665,4665,4665,4665,558
|
|
20250120,114200,8919729090,4660,4660,4665,4655,819
|
|
20250120,114100,8915912545,4660,4665,4665,4655,825
|
|
20250120,114000,8912069925,4660,4665,4665,4660,230
|
|
20250120,113900,8910997490,4655,4665,4665,4655,3931
|
|
20250120,113800,8892679665,4665,4665,4680,4665,278
|
|
20250120,113700,8891382245,4665,4670,4680,4665,1329
|
|
20250120,113600,8885178145,4670,4675,4680,4665,606
|
|
20250120,113500,8882349960,4680,4660,4680,4655,5422
|
|
20250120,113400,8857092945,4660,4680,4680,4660,8545
|
|
20250120,113300,8817208280,4680,4685,4690,4675,2021
|
|
20250120,113200,8807747880,4685,4690,4690,4685,2813
|
|
20250120,113100,8794568950,4685,4700,4700,4685,5247
|
|
20250120,113000,8769963730,4695,4700,4705,4695,3948
|
|
20250120,112900,8751415625,4705,4715,4715,4705,7255
|
|
20250120,112800,8717275155,4715,4710,4715,4710,653
|
|
20250120,112700,8714199470,4710,4710,4715,4705,1823
|
|
20250120,112600,8705618845,4710,4705,4710,4705,542
|
|
20250120,112500,8703068525,4705,4710,4710,4705,349
|
|
20250120,112400,8701425750,4710,4715,4715,4705,322
|
|
20250120,112300,8699909130,4710,4715,4715,4710,588
|
|
20250120,112200,8697138245,4705,4715,4715,4705,627
|
|
20250120,112100,8694187475,4715,4715,4715,4715,126
|
|
20250120,112000,8693593385,4715,4710,4715,4705,426
|
|
20250120,111900,8691588420,4715,4705,4715,4705,476
|
|
20250120,111800,8689348125,4710,4705,4710,4705,1322
|
|
20250120,111700,8683127060,4705,4710,4715,4705,2642
|
|
20250120,111600,8670683285,4715,4710,4715,4710,2517
|
|
20250120,111500,8658828205,4715,4720,4720,4710,1684
|
|
20250120,111400,8650890815,4715,4730,4730,4715,9508
|
|
20250120,111300,8606006845,4730,4735,4735,4725,1602
|
|
20250120,111200,8598429520,4730,4735,4735,4725,347
|
|
20250120,111100,8596786525,4735,4720,4735,4720,5994
|
|
20250120,111000,8568473300,4720,4715,4720,4715,1220
|
|
20250120,110900,8562720945,4715,4715,4715,4710,507
|
|
20250120,110800,8560330455,4715,4705,4720,4705,901
|
|
20250120,110700,8556089455,4705,4710,4715,4705,3899
|
|
20250120,110600,8537719315,4710,4715,4715,4705,1233
|
|
20250120,110500,8531913460,4715,4710,4715,4710,1116
|
|
20250120,110400,8526655785,4710,4710,4720,4705,2222
|
|
20250120,110300,8516185690,4715,4710,4715,4710,1224
|
|
20250120,110200,8510420625,4715,4710,4715,4710,35
|
|
20250120,110100,8510255615,4710,4710,4715,4710,841
|
|
20250120,110000,8506294160,4710,4715,4715,4710,535
|
|
20250120,105900,8503774145,4710,4710,4715,4710,276
|
|
20250120,105800,8502473450,4710,4710,4715,4705,1719
|
|
20250120,105700,8494376710,4710,4715,4715,4705,2810
|
|
20250120,105600,8481143310,4715,4710,4715,4705,1687
|
|
20250120,105500,8473197550,4710,4705,4710,4705,105
|
|
20250120,105400,8472703340,4700,4685,4705,4685,1330
|
|
20250120,105300,8466452760,4700,4680,4700,4675,2952
|
|
20250120,105200,8452613750,4690,4695,4695,4680,229
|
|
20250120,105100,8451541275,4695,4695,4695,4680,977
|
|
20250120,105000,8446967760,4680,4695,4695,4680,1842
|
|
20250120,104900,8438332855,4695,4695,4695,4695,53
|
|
20250120,104800,8438084020,4690,4690,4695,4690,684
|
|
20250120,104700,8434876050,4690,4695,4700,4690,1141
|
|
20250120,104600,8429522300,4695,4695,4700,4695,398
|
|
20250120,104500,8427651820,4695,4690,4700,4690,243
|
|
20250120,104400,8426511110,4690,4705,4705,4690,2158
|
|
20250120,104300,8416375005,4705,4675,4705,4670,9277
|
|
20250120,104200,8372815300,4675,4670,4675,4655,3248
|
|
20250120,104100,8357652200,4670,4665,4670,4660,1496
|
|
20250120,104000,8350677860,4660,4655,4665,4655,665
|
|
20250120,103900,8347580720,4655,4660,4665,4650,3036
|
|
20250120,103800,8333455400,4655,4670,4670,4655,3333
|
|
20250120,103700,8317931005,4655,4650,4670,4645,6109
|
|
20250120,103600,8289461685,4650,4670,4670,4645,9018
|
|
20250120,103500,8247532200,4650,4660,4675,4645,18409
|
|
20250120,103400,8161854815,4660,4680,4685,4655,25571
|
|
20250120,103300,8042449935,4680,4690,4690,4680,5750
|
|
20250120,103200,8015523295,4690,4705,4705,4690,29089
|
|
20250120,103100,7878835525,4705,4705,4705,4700,4343
|
|
20250120,103000,7858411290,4705,4705,4705,4700,9979
|
|
20250120,102900,7811487390,4705,4710,4710,4705,3692
|
|
20250120,102800,7794116475,4705,4710,4710,4705,2914
|
|
20250120,102700,7780397700,4705,4705,4715,4705,4107
|
|
20250120,102600,7761060025,4705,4705,4710,4700,9023
|
|
20250120,102500,7718607525,4705,4715,4715,4705,4167
|
|
20250120,102400,7698993290,4715,4715,4715,4705,408
|
|
20250120,102300,7697072575,4715,4710,4720,4705,13353
|
|
20250120,102200,7634230240,4710,4710,4720,4705,3755
|
|
20250120,102100,7616559360,4705,4715,4715,4705,17059
|
|
20250120,102000,7536232855,4715,4715,4720,4715,7015
|
|
20250120,101900,7503156780,4715,4715,4720,4715,2853
|
|
20250120,101800,7489704780,4715,4715,4720,4715,1216
|
|
20250120,101700,7483971235,4715,4715,4720,4715,1459
|
|
20250120,101600,7477091505,4715,4725,4725,4715,3172
|
|
20250120,101500,7462122290,4725,4725,4730,4725,2580
|
|
20250120,101400,7449929215,4730,4725,4740,4725,1330
|
|
20250120,101300,7443644210,4725,4720,4740,4715,3760
|
|
20250120,101200,7425883740,4720,4730,4745,4720,8308
|
|
20250120,101100,7386604615,4720,4730,4730,4720,2586
|
|
20250120,101000,7374388435,4730,4725,4730,4720,3826
|
|
20250120,100900,7356314980,4725,4730,4730,4725,1729
|
|
20250120,100800,7348141635,4740,4720,4750,4720,4115
|
|
20250120,100700,7328656155,4725,4730,4730,4725,1708
|
|
20250120,100600,7320582570,4730,4715,4730,4710,7164
|
|
20250120,100500,7286784200,4715,4720,4720,4715,7298
|
|
20250120,100400,7252360400,4720,4720,4725,4715,2562
|
|
20250120,100300,7240267410,4715,4710,4725,4710,7859
|
|
20250120,100200,7203210500,4710,4715,4715,4710,10061
|
|
20250120,100100,7155801360,4715,4715,4715,4710,3834
|
|
20250120,100000,7137728260,4715,4710,4715,4705,4194
|
|
20250120,095900,7117987390,4705,4710,4715,4705,21879
|
|
20250120,095800,7014988485,4710,4725,4725,4710,20265
|
|
20250120,095700,6919485225,4730,4720,4735,4715,6617
|
|
20250120,095600,6888242410,4720,4735,4735,4715,35794
|
|
20250120,095500,6719132400,4735,4770,4770,4735,17673
|
|
20250120,095400,6635190020,4770,4795,4795,4770,26592
|
|
20250120,095300,6507983325,4790,4795,4795,4785,5273
|
|
20250120,095200,6482722940,4790,4785,4795,4785,7080
|
|
20250120,095100,6448802440,4795,4780,4795,4775,4189
|
|
20250120,095000,6428750430,4775,4785,4790,4775,7733
|
|
20250120,094900,6391768970,4785,4805,4805,4780,15776
|
|
20250120,094800,6316205505,4805,4770,4815,4765,17563
|
|
20250120,094700,6231959835,4780,4770,4780,4765,3324
|
|
20250120,094600,6216094745,4765,4765,4770,4755,7934
|
|
20250120,094500,6178306105,4760,4770,4780,4750,21784
|
|
20250120,094400,6074616500,4765,4785,4785,4765,7752
|
|
20250120,094300,6037600945,4785,4785,4785,4755,16995
|
|
20250120,094200,5956499810,4775,4775,4805,4770,34866
|
|
20250120,094100,5789506620,4770,4755,4775,4745,7091
|
|
20250120,094000,5755766500,4745,4740,4760,4725,7918
|
|
20250120,093900,5718143150,4740,4740,4745,4725,5082
|
|
20250120,093800,5694079950,4740,4740,4740,4730,2707
|
|
20250120,093700,5681261750,4735,4735,4735,4720,20048
|
|
20250120,093600,5586553530,4730,4740,4755,4725,19476
|
|
20250120,093500,5494228575,4750,4735,4750,4735,13014
|
|
20250120,093400,5432560970,4735,4735,4740,4735,8021
|
|
20250120,093300,5394571065,4735,4745,4745,4735,18803
|
|
20250120,093200,5305510375,4740,4740,4750,4735,8417
|
|
20250120,093100,5265613060,4740,4750,4755,4740,13459
|
|
20250120,093000,5201778150,4750,4750,4760,4740,17451
|
|
20250120,092900,5118924305,4750,4760,4770,4745,23129
|
|
20250120,092800,5009008450,4760,4775,4780,4760,12397
|
|
20250120,092700,4949872415,4770,4780,4785,4750,44112
|
|
20250120,092600,4739679245,4785,4785,4785,4775,18881
|
|
20250120,092500,4649435130,4785,4835,4835,4785,33231
|
|
20250120,092400,4489724055,4825,4840,4840,4815,17601
|
|
20250120,092300,4404793980,4840,4840,4845,4830,6457
|
|
20250120,092200,4373554550,4840,4820,4840,4815,14932
|
|
20250120,092100,4301511705,4820,4820,4835,4820,11775
|
|
20250120,092000,4244712605,4825,4845,4850,4820,21124
|
|
20250120,091900,4142706640,4840,4830,4855,4825,16758
|
|
20250120,091800,4061656470,4825,4860,4865,4825,18973
|
|
20250120,091700,3969832785,4865,4860,4865,4845,41740
|
|
20250120,091600,3767116755,4865,4845,4880,4845,61726
|
|
20250120,091500,3466806630,4845,4810,4855,4810,29553
|
|
20250120,091400,3323757110,4810,4785,4810,4785,11558
|
|
20250120,091300,3268304620,4785,4850,4850,4785,41439
|
|
20250120,091200,3068593560,4850,4835,4850,4820,49217
|
|
20250120,091100,2830397010,4830,4805,4845,4785,75197
|
|
20250120,091000,2467601115,4805,4780,4805,4765,24863
|
|
20250120,090900,2348620370,4770,4780,4795,4760,31896
|
|
20250120,090800,2196313945,4780,4795,4795,4780,22031
|
|
20250120,090700,2090927795,4795,4790,4800,4785,15063
|
|
20250120,090600,2018745135,4790,4815,4815,4790,20157
|
|
20250120,090500,1922053115,4815,4770,4820,4765,31330
|
|
20250120,090400,1771598055,4760,4795,4795,4760,37842
|
|
20250120,090300,1590944260,4790,4790,4805,4770,22647
|
|
20250120,090200,1482569535,4785,4805,4815,4765,38187
|
|
20250120,090100,1299691860,4800,4800,4835,4775,76680
|
|
20250120,090000,930665575,4795,4825,4830,4785,193056
|