767 lines
38 KiB
CSV
767 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,214400,9283715395,4670,4670,4670,4670,56218
|
|
20250121,214300,9283715395,4670,4670,4670,4670,0
|
|
20250121,214200,9283715395,4670,4670,4670,4670,0
|
|
20250121,214100,9283715395,4670,4670,4670,4670,0
|
|
20250121,214000,9283715395,4670,4670,4670,4670,0
|
|
20250121,213900,9283715395,4670,4670,4670,4670,0
|
|
20250121,213800,9283715395,4670,4670,4670,4670,0
|
|
20250121,213700,9283715395,4670,4670,4670,4670,0
|
|
20250121,213600,9283715395,4670,4670,4670,4670,0
|
|
20250121,213500,9283715395,4670,4670,4670,4670,0
|
|
20250121,213400,9283715395,4670,4670,4670,4670,0
|
|
20250121,213300,9283715395,4670,4670,4670,4670,0
|
|
20250121,213200,9283715395,4670,4670,4670,4670,0
|
|
20250121,213100,9283715395,4670,4670,4670,4670,0
|
|
20250121,213000,9283715395,4670,4670,4670,4670,0
|
|
20250121,212900,9283715395,4670,4670,4670,4670,0
|
|
20250121,212800,9283715395,4670,4670,4670,4670,0
|
|
20250121,212700,9283715395,4670,4670,4670,4670,0
|
|
20250121,212600,9283715395,4670,4670,4670,4670,0
|
|
20250121,212500,9283715395,4670,4670,4670,4670,0
|
|
20250121,212400,9283715395,4670,4670,4670,4670,0
|
|
20250121,212300,9283715395,4670,4670,4670,4670,0
|
|
20250121,212200,9283715395,4670,4670,4670,4670,0
|
|
20250121,212100,9283715395,4670,4670,4670,4670,0
|
|
20250121,212000,9283715395,4670,4670,4670,4670,0
|
|
20250121,211900,9283715395,4670,4670,4670,4670,0
|
|
20250121,211800,9283715395,4670,4670,4670,4670,0
|
|
20250121,211700,9283715395,4670,4670,4670,4670,0
|
|
20250121,211600,9283715395,4670,4670,4670,4670,0
|
|
20250121,211500,9283715395,4670,4670,4670,4670,0
|
|
20250121,211400,9283715395,4670,4670,4670,4670,56218
|
|
20250121,211300,9283715395,4670,4670,4670,4670,0
|
|
20250121,211200,9283715395,4670,4670,4670,4670,0
|
|
20250121,211100,9283715395,4670,4670,4670,4670,0
|
|
20250121,211000,9283715395,4670,4670,4670,4670,0
|
|
20250121,210900,9283715395,4670,4670,4670,4670,0
|
|
20250121,210800,9283715395,4670,4670,4670,4670,0
|
|
20250121,210700,9283715395,4670,4670,4670,4670,0
|
|
20250121,210600,9283715395,4670,4670,4670,4670,0
|
|
20250121,210500,9283715395,4670,4670,4670,4670,0
|
|
20250121,210400,9283715395,4670,4670,4670,4670,0
|
|
20250121,210300,9283715395,4670,4670,4670,4670,0
|
|
20250121,210200,9283715395,4670,4670,4670,4670,0
|
|
20250121,210100,9283715395,4670,4670,4670,4670,0
|
|
20250121,210000,9283715395,4670,4670,4670,4670,0
|
|
20250121,205900,9283715395,4670,4670,4670,4670,0
|
|
20250121,205800,9283715395,4670,4670,4670,4670,0
|
|
20250121,205700,9283715395,4670,4670,4670,4670,0
|
|
20250121,205600,9283715395,4670,4670,4670,4670,0
|
|
20250121,205500,9283715395,4670,4670,4670,4670,0
|
|
20250121,205400,9283715395,4670,4670,4670,4670,0
|
|
20250121,205300,9283715395,4670,4670,4670,4670,0
|
|
20250121,205200,9283715395,4670,4670,4670,4670,0
|
|
20250121,205100,9283715395,4670,4670,4670,4670,0
|
|
20250121,205000,9283715395,4670,4670,4670,4670,0
|
|
20250121,204900,9283715395,4670,4670,4670,4670,0
|
|
20250121,204800,9283715395,4670,4670,4670,4670,0
|
|
20250121,204700,9283715395,4670,4670,4670,4670,0
|
|
20250121,204600,9283715395,4670,4670,4670,4670,0
|
|
20250121,204500,9283715395,4670,4670,4670,4670,0
|
|
20250121,204400,9283715395,4670,4670,4670,4670,56218
|
|
20250121,204300,9283715395,4670,4670,4670,4670,0
|
|
20250121,204200,9283715395,4670,4670,4670,4670,0
|
|
20250121,204100,9283715395,4670,4670,4670,4670,0
|
|
20250121,204000,9283715395,4670,4670,4670,4670,0
|
|
20250121,203900,9283715395,4670,4670,4670,4670,0
|
|
20250121,203800,9283715395,4670,4670,4670,4670,0
|
|
20250121,203700,9283715395,4670,4670,4670,4670,0
|
|
20250121,203600,9283715395,4670,4670,4670,4670,0
|
|
20250121,203500,9283715395,4670,4670,4670,4670,0
|
|
20250121,203400,9283715395,4670,4670,4670,4670,0
|
|
20250121,203300,9283715395,4670,4670,4670,4670,0
|
|
20250121,203200,9283715395,4670,4670,4670,4670,0
|
|
20250121,203100,9283715395,4670,4670,4670,4670,0
|
|
20250121,203000,9283715395,4670,4670,4670,4670,0
|
|
20250121,202900,9283715395,4670,4670,4670,4670,0
|
|
20250121,202800,9283715395,4670,4670,4670,4670,0
|
|
20250121,202700,9283715395,4670,4670,4670,4670,0
|
|
20250121,202600,9283715395,4670,4670,4670,4670,0
|
|
20250121,202500,9283715395,4670,4670,4670,4670,0
|
|
20250121,202400,9283715395,4670,4670,4670,4670,0
|
|
20250121,202300,9283715395,4670,4670,4670,4670,0
|
|
20250121,202200,9283715395,4670,4670,4670,4670,0
|
|
20250121,202100,9283715395,4670,4670,4670,4670,0
|
|
20250121,202000,9283715395,4670,4670,4670,4670,0
|
|
20250121,201900,9283715395,4670,4670,4670,4670,0
|
|
20250121,201800,9283715395,4670,4670,4670,4670,0
|
|
20250121,201700,9283715395,4670,4670,4670,4670,0
|
|
20250121,201600,9283715395,4670,4670,4670,4670,0
|
|
20250121,201500,9283715395,4670,4670,4670,4670,0
|
|
20250121,201400,9283715395,4670,4670,4670,4670,56218
|
|
20250121,201300,9283715395,4670,4670,4670,4670,0
|
|
20250121,201200,9283715395,4670,4670,4670,4670,0
|
|
20250121,201100,9283715395,4670,4670,4670,4670,0
|
|
20250121,201000,9283715395,4670,4670,4670,4670,0
|
|
20250121,200900,9283715395,4670,4670,4670,4670,0
|
|
20250121,200800,9283715395,4670,4670,4670,4670,0
|
|
20250121,200700,9283715395,4670,4670,4670,4670,0
|
|
20250121,200600,9283715395,4670,4670,4670,4670,0
|
|
20250121,200500,9283715395,4670,4670,4670,4670,0
|
|
20250121,200400,9283715395,4670,4670,4670,4670,0
|
|
20250121,200300,9283715395,4670,4670,4670,4670,0
|
|
20250121,200200,9283715395,4670,4670,4670,4670,0
|
|
20250121,200100,9283715395,4670,4670,4670,4670,0
|
|
20250121,200000,9283715395,4670,4670,4670,4670,0
|
|
20250121,195900,9283715395,4670,4670,4670,4670,0
|
|
20250121,195800,9283715395,4670,4670,4670,4670,0
|
|
20250121,195700,9283715395,4670,4670,4670,4670,0
|
|
20250121,195600,9283715395,4670,4670,4670,4670,0
|
|
20250121,195500,9283715395,4670,4670,4670,4670,0
|
|
20250121,195400,9283715395,4670,4670,4670,4670,0
|
|
20250121,195300,9283715395,4670,4670,4670,4670,0
|
|
20250121,195200,9283715395,4670,4670,4670,4670,0
|
|
20250121,195100,9283715395,4670,4670,4670,4670,0
|
|
20250121,195000,9283715395,4670,4670,4670,4670,0
|
|
20250121,194900,9283715395,4670,4670,4670,4670,0
|
|
20250121,194800,9283715395,4670,4670,4670,4670,0
|
|
20250121,194700,9283715395,4670,4670,4670,4670,0
|
|
20250121,194600,9283715395,4670,4670,4670,4670,0
|
|
20250121,194500,9283715395,4670,4670,4670,4670,0
|
|
20250121,194400,9283715395,4670,4670,4670,4670,56218
|
|
20250121,194300,9283715395,4670,4670,4670,4670,0
|
|
20250121,194200,9283715395,4670,4670,4670,4670,0
|
|
20250121,194100,9283715395,4670,4670,4670,4670,0
|
|
20250121,194000,9283715395,4670,4670,4670,4670,0
|
|
20250121,193900,9283715395,4670,4670,4670,4670,0
|
|
20250121,193800,9283715395,4670,4670,4670,4670,0
|
|
20250121,193700,9283715395,4670,4670,4670,4670,0
|
|
20250121,193600,9283715395,4670,4670,4670,4670,0
|
|
20250121,193500,9283715395,4670,4670,4670,4670,0
|
|
20250121,193400,9283715395,4670,4670,4670,4670,0
|
|
20250121,193300,9283715395,4670,4670,4670,4670,0
|
|
20250121,193200,9283715395,4670,4670,4670,4670,0
|
|
20250121,193100,9283715395,4670,4670,4670,4670,0
|
|
20250121,193000,9283715395,4670,4670,4670,4670,0
|
|
20250121,192900,9283715395,4670,4670,4670,4670,0
|
|
20250121,192800,9283715395,4670,4670,4670,4670,0
|
|
20250121,192700,9283715395,4670,4670,4670,4670,0
|
|
20250121,192600,9283715395,4670,4670,4670,4670,0
|
|
20250121,192500,9283715395,4670,4670,4670,4670,0
|
|
20250121,192400,9283715395,4670,4670,4670,4670,0
|
|
20250121,192300,9283715395,4670,4670,4670,4670,0
|
|
20250121,192200,9283715395,4670,4670,4670,4670,0
|
|
20250121,192100,9283715395,4670,4670,4670,4670,0
|
|
20250121,192000,9283715395,4670,4670,4670,4670,0
|
|
20250121,191900,9283715395,4670,4670,4670,4670,0
|
|
20250121,191800,9283715395,4670,4670,4670,4670,0
|
|
20250121,191700,9283715395,4670,4670,4670,4670,0
|
|
20250121,191600,9283715395,4670,4670,4670,4670,0
|
|
20250121,191500,9283715395,4670,4670,4670,4670,0
|
|
20250121,191400,9283715395,4670,4670,4670,4670,56218
|
|
20250121,191300,9283715395,4670,4670,4670,4670,0
|
|
20250121,191200,9283715395,4670,4670,4670,4670,0
|
|
20250121,191100,9283715395,4670,4670,4670,4670,0
|
|
20250121,191000,9283715395,4670,4670,4670,4670,0
|
|
20250121,190900,9283715395,4670,4670,4670,4670,0
|
|
20250121,190800,9283715395,4670,4670,4670,4670,0
|
|
20250121,190700,9283715395,4670,4670,4670,4670,0
|
|
20250121,190600,9283715395,4670,4670,4670,4670,0
|
|
20250121,190500,9283715395,4670,4670,4670,4670,0
|
|
20250121,190400,9283715395,4670,4670,4670,4670,0
|
|
20250121,190300,9283715395,4670,4670,4670,4670,0
|
|
20250121,190200,9283715395,4670,4670,4670,4670,0
|
|
20250121,190100,9283715395,4670,4670,4670,4670,0
|
|
20250121,190000,9283715395,4670,4670,4670,4670,0
|
|
20250121,185900,9283715395,4670,4670,4670,4670,0
|
|
20250121,185800,9283715395,4670,4670,4670,4670,0
|
|
20250121,185700,9283715395,4670,4670,4670,4670,0
|
|
20250121,185600,9283715395,4670,4670,4670,4670,0
|
|
20250121,185500,9283715395,4670,4670,4670,4670,0
|
|
20250121,185400,9283715395,4670,4670,4670,4670,0
|
|
20250121,185300,9283715395,4670,4670,4670,4670,0
|
|
20250121,185200,9283715395,4670,4670,4670,4670,0
|
|
20250121,185100,9283715395,4670,4670,4670,4670,0
|
|
20250121,185000,9283715395,4670,4670,4670,4670,0
|
|
20250121,184900,9283715395,4670,4670,4670,4670,0
|
|
20250121,184800,9283715395,4670,4670,4670,4670,0
|
|
20250121,184700,9283715395,4670,4670,4670,4670,0
|
|
20250121,184600,9283715395,4670,4670,4670,4670,0
|
|
20250121,184500,9283715395,4670,4670,4670,4670,0
|
|
20250121,184400,9283715395,4670,4670,4670,4670,56218
|
|
20250121,184300,9283715395,4670,4670,4670,4670,0
|
|
20250121,184200,9283715395,4670,4670,4670,4670,0
|
|
20250121,184100,9283715395,4670,4670,4670,4670,0
|
|
20250121,184000,9283715395,4670,4670,4670,4670,0
|
|
20250121,183900,9283715395,4670,4670,4670,4670,0
|
|
20250121,183800,9283715395,4670,4670,4670,4670,0
|
|
20250121,183700,9283715395,4670,4670,4670,4670,0
|
|
20250121,183600,9283715395,4670,4670,4670,4670,0
|
|
20250121,183500,9283715395,4670,4670,4670,4670,0
|
|
20250121,183400,9283715395,4670,4670,4670,4670,0
|
|
20250121,183300,9283715395,4670,4670,4670,4670,0
|
|
20250121,183200,9283715395,4670,4670,4670,4670,0
|
|
20250121,183100,9283715395,4670,4670,4670,4670,0
|
|
20250121,183000,9283715395,4670,4670,4670,4670,0
|
|
20250121,182900,9283715395,4670,4670,4670,4670,0
|
|
20250121,182800,9283715395,4670,4670,4670,4670,0
|
|
20250121,182700,9283715395,4670,4670,4670,4670,0
|
|
20250121,182600,9283715395,4670,4670,4670,4670,0
|
|
20250121,182500,9283715395,4670,4670,4670,4670,0
|
|
20250121,182400,9283715395,4670,4670,4670,4670,0
|
|
20250121,182300,9283715395,4670,4670,4670,4670,0
|
|
20250121,182200,9283715395,4670,4670,4670,4670,0
|
|
20250121,182100,9283715395,4670,4670,4670,4670,0
|
|
20250121,182000,9283715395,4670,4670,4670,4670,0
|
|
20250121,181900,9283715395,4670,4670,4670,4670,0
|
|
20250121,181800,9283715395,4670,4670,4670,4670,0
|
|
20250121,181700,9283715395,4670,4670,4670,4670,0
|
|
20250121,181600,9283715395,4670,4670,4670,4670,0
|
|
20250121,181500,9283715395,4670,4670,4670,4670,0
|
|
20250121,181400,9283715395,4670,4670,4670,4670,56218
|
|
20250121,181300,9283715395,4670,4670,4670,4670,0
|
|
20250121,181200,9283715395,4670,4670,4670,4670,0
|
|
20250121,181100,9283715395,4670,4670,4670,4670,0
|
|
20250121,181000,9283715395,4670,4670,4670,4670,0
|
|
20250121,180900,9283715395,4670,4670,4670,4670,0
|
|
20250121,180800,9283715395,4670,4670,4670,4670,0
|
|
20250121,180700,9283715395,4670,4670,4670,4670,0
|
|
20250121,180600,9283715395,4670,4670,4670,4670,0
|
|
20250121,180500,9283715395,4670,4670,4670,4670,0
|
|
20250121,180400,9283715395,4670,4670,4670,4670,0
|
|
20250121,180300,9283715395,4670,4670,4670,4670,0
|
|
20250121,180200,9283715395,4670,4670,4670,4670,0
|
|
20250121,180100,9283715395,4670,4670,4670,4670,0
|
|
20250121,180000,9283715395,4670,4670,4670,4670,0
|
|
20250121,175900,9283715395,4670,4670,4670,4670,0
|
|
20250121,175800,9283715395,4670,4670,4670,4670,0
|
|
20250121,175700,9283715395,4670,4670,4670,4670,0
|
|
20250121,175600,9283715395,4670,4670,4670,4670,0
|
|
20250121,175500,9283715395,4670,4670,4670,4670,0
|
|
20250121,175400,9283715395,4670,4670,4670,4670,0
|
|
20250121,175300,9283715395,4670,4670,4670,4670,0
|
|
20250121,175200,9283715395,4670,4670,4670,4670,0
|
|
20250121,175100,9283715395,4670,4670,4670,4670,0
|
|
20250121,175000,9283715395,4670,4670,4670,4670,0
|
|
20250121,174900,9283715395,4670,4670,4670,4670,0
|
|
20250121,174800,9283715395,4670,4670,4670,4670,0
|
|
20250121,174700,9283715395,4670,4670,4670,4670,0
|
|
20250121,174600,9283715395,4670,4670,4670,4670,0
|
|
20250121,174500,9283715395,4670,4670,4670,4670,0
|
|
20250121,174400,9283715395,4670,4670,4670,4670,56218
|
|
20250121,174300,9283715395,4670,4670,4670,4670,0
|
|
20250121,174200,9283715395,4670,4670,4670,4670,0
|
|
20250121,174100,9283715395,4670,4670,4670,4670,0
|
|
20250121,174000,9283715395,4670,4670,4670,4670,0
|
|
20250121,173900,9283715395,4670,4670,4670,4670,0
|
|
20250121,173800,9283715395,4670,4670,4670,4670,0
|
|
20250121,173700,9283715395,4670,4670,4670,4670,0
|
|
20250121,173600,9283715395,4670,4670,4670,4670,0
|
|
20250121,173500,9283715395,4670,4670,4670,4670,0
|
|
20250121,173400,9283715395,4670,4670,4670,4670,0
|
|
20250121,173300,9283715395,4670,4670,4670,4670,0
|
|
20250121,173200,9283715395,4670,4670,4670,4670,0
|
|
20250121,173100,9283715395,4670,4670,4670,4670,0
|
|
20250121,173000,9283715395,4670,4670,4670,4670,0
|
|
20250121,172900,9283715395,4670,4670,4670,4670,0
|
|
20250121,172800,9283715395,4670,4670,4670,4670,0
|
|
20250121,172700,9283715395,4670,4670,4670,4670,0
|
|
20250121,172600,9283715395,4670,4670,4670,4670,0
|
|
20250121,172500,9283715395,4670,4670,4670,4670,0
|
|
20250121,172400,9283715395,4670,4670,4670,4670,0
|
|
20250121,172300,9283715395,4670,4670,4670,4670,0
|
|
20250121,172200,9283715395,4670,4670,4670,4670,0
|
|
20250121,172100,9283715395,4670,4670,4670,4670,0
|
|
20250121,172000,9283715395,4670,4670,4670,4670,0
|
|
20250121,171900,9283715395,4670,4670,4670,4670,0
|
|
20250121,171800,9283715395,4670,4670,4670,4670,0
|
|
20250121,171700,9283715395,4670,4670,4670,4670,0
|
|
20250121,171600,9283715395,4670,4670,4670,4670,0
|
|
20250121,171500,9283715395,4670,4670,4670,4670,0
|
|
20250121,171400,9283715395,4670,4670,4670,4670,56218
|
|
20250121,171300,9283715395,4670,4670,4670,4670,0
|
|
20250121,171200,9283715395,4670,4670,4670,4670,0
|
|
20250121,171100,9283715395,4670,4670,4670,4670,0
|
|
20250121,171000,9283715395,4670,4670,4670,4670,0
|
|
20250121,170900,9283715395,4670,4670,4670,4670,0
|
|
20250121,170800,9283715395,4670,4670,4670,4670,0
|
|
20250121,170700,9283715395,4670,4670,4670,4670,0
|
|
20250121,170600,9283715395,4670,4670,4670,4670,0
|
|
20250121,170500,9283715395,4670,4670,4670,4670,0
|
|
20250121,170400,9283715395,4670,4670,4670,4670,0
|
|
20250121,170300,9283715395,4670,4670,4670,4670,0
|
|
20250121,170200,9283715395,4670,4670,4670,4670,0
|
|
20250121,170100,9283715395,4670,4670,4670,4670,0
|
|
20250121,170000,9283715395,4670,4670,4670,4670,0
|
|
20250121,165900,9283715395,4670,4670,4670,4670,0
|
|
20250121,165800,9283715395,4670,4670,4670,4670,0
|
|
20250121,165700,9283715395,4670,4670,4670,4670,0
|
|
20250121,165600,9283715395,4670,4670,4670,4670,0
|
|
20250121,165500,9283715395,4670,4670,4670,4670,0
|
|
20250121,165400,9283715395,4670,4670,4670,4670,0
|
|
20250121,165300,9283715395,4670,4670,4670,4670,0
|
|
20250121,165200,9283715395,4670,4670,4670,4670,0
|
|
20250121,165100,9283715395,4670,4670,4670,4670,0
|
|
20250121,165000,9283715395,4670,4670,4670,4670,0
|
|
20250121,164900,9283715395,4670,4670,4670,4670,0
|
|
20250121,164800,9283715395,4670,4670,4670,4670,0
|
|
20250121,164700,9283715395,4670,4670,4670,4670,0
|
|
20250121,164600,9283715395,4670,4670,4670,4670,0
|
|
20250121,164500,9283715395,4670,4670,4670,4670,0
|
|
20250121,164400,9283715395,4670,4670,4670,4670,56218
|
|
20250121,164300,9283715395,4670,4670,4670,4670,0
|
|
20250121,164200,9283715395,4670,4670,4670,4670,0
|
|
20250121,164100,9283715395,4670,4670,4670,4670,0
|
|
20250121,164000,9283715395,4670,4670,4670,4670,0
|
|
20250121,163900,9283715395,4670,4670,4670,4670,0
|
|
20250121,163800,9283715395,4670,4670,4670,4670,0
|
|
20250121,163700,9283715395,4670,4670,4670,4670,0
|
|
20250121,163600,9283715395,4670,4670,4670,4670,0
|
|
20250121,163500,9283715395,4670,4670,4670,4670,0
|
|
20250121,163400,9283715395,4670,4670,4670,4670,0
|
|
20250121,163300,9283715395,4670,4670,4670,4670,0
|
|
20250121,163200,9283715395,4670,4670,4670,4670,0
|
|
20250121,163100,9283715395,4670,4670,4670,4670,0
|
|
20250121,163000,9283715395,4670,4670,4670,4670,0
|
|
20250121,162900,9283715395,4670,4670,4670,4670,0
|
|
20250121,162800,9283715395,4670,4670,4670,4670,0
|
|
20250121,162700,9283715395,4670,4670,4670,4670,0
|
|
20250121,162600,9283715395,4670,4670,4670,4670,0
|
|
20250121,162500,9283715395,4670,4670,4670,4670,0
|
|
20250121,162400,9283715395,4670,4670,4670,4670,0
|
|
20250121,162300,9283715395,4670,4670,4670,4670,0
|
|
20250121,162200,9283715395,4670,4670,4670,4670,0
|
|
20250121,162100,9283715395,4670,4670,4670,4670,0
|
|
20250121,162000,9283715395,4670,4670,4670,4670,0
|
|
20250121,161900,9283715395,4670,4670,4670,4670,0
|
|
20250121,161800,9283715395,4670,4670,4670,4670,0
|
|
20250121,161700,9283715395,4670,4670,4670,4670,0
|
|
20250121,161600,9283715395,4670,4670,4670,4670,0
|
|
20250121,161500,9283715395,4670,4670,4670,4670,0
|
|
20250121,161400,9283715395,4670,4670,4670,4670,56218
|
|
20250121,161300,9283715395,4670,4670,4670,4670,0
|
|
20250121,161200,9283715395,4670,4670,4670,4670,0
|
|
20250121,161100,9283715395,4670,4670,4670,4670,0
|
|
20250121,161000,9283715395,4670,4670,4670,4670,0
|
|
20250121,160900,9283715395,4670,4670,4670,4670,0
|
|
20250121,160800,9283715395,4670,4670,4670,4670,0
|
|
20250121,160700,9283715395,4670,4670,4670,4670,0
|
|
20250121,160600,9283715395,4670,4670,4670,4670,0
|
|
20250121,160500,9283715395,4670,4670,4670,4670,0
|
|
20250121,160400,9283715395,4670,4670,4670,4670,0
|
|
20250121,160300,9283715395,4670,4670,4670,4670,0
|
|
20250121,160200,9283715395,4670,4670,4670,4670,0
|
|
20250121,160100,9283715395,4670,4670,4670,4670,0
|
|
20250121,160000,9283715395,4670,4670,4670,4670,0
|
|
20250121,155900,9283715395,4670,4670,4670,4670,0
|
|
20250121,155800,9283715395,4670,4670,4670,4670,0
|
|
20250121,155700,9283715395,4670,4670,4670,4670,0
|
|
20250121,155600,9283715395,4670,4670,4670,4670,0
|
|
20250121,155500,9283715395,4670,4670,4670,4670,0
|
|
20250121,155400,9283715395,4670,4670,4670,4670,0
|
|
20250121,155300,9283715395,4670,4670,4670,4670,0
|
|
20250121,155200,9283715395,4670,4670,4670,4670,0
|
|
20250121,155100,9283715395,4670,4670,4670,4670,0
|
|
20250121,155000,9283715395,4670,4670,4670,4670,0
|
|
20250121,154900,9283715395,4670,4670,4670,4670,0
|
|
20250121,154800,9283715395,4670,4670,4670,4670,0
|
|
20250121,154700,9283715395,4670,4670,4670,4670,0
|
|
20250121,154600,9283715395,4670,4670,4670,4670,0
|
|
20250121,154500,9283715395,4670,4670,4670,4670,0
|
|
20250121,154400,9283715395,4670,4670,4670,4670,56218
|
|
20250121,154300,9283715395,4670,4670,4670,4670,0
|
|
20250121,154200,9283715395,4670,4670,4670,4670,0
|
|
20250121,154100,9283715395,4670,4670,4670,4670,0
|
|
20250121,154000,9283715395,4670,4670,4670,4670,0
|
|
20250121,153900,9283715395,4670,4670,4670,4670,0
|
|
20250121,153800,9283715395,4670,4670,4670,4670,0
|
|
20250121,153700,9283715395,4670,4670,4670,4670,0
|
|
20250121,153600,9283715395,4670,4670,4670,4670,0
|
|
20250121,153500,9283715395,4670,4670,4670,4670,0
|
|
20250121,153400,9283715395,4670,4670,4670,4670,0
|
|
20250121,153300,9283715395,4670,4670,4670,4670,0
|
|
20250121,153200,9283715395,4670,4670,4670,4670,0
|
|
20250121,153100,9283715395,4670,4670,4670,4670,0
|
|
20250121,153000,9283715395,4670,4670,4670,4670,56218
|
|
20250121,152900,9021177335,4650,4650,4650,4650,0
|
|
20250121,152800,9021177335,4650,4650,4650,4650,0
|
|
20250121,152700,9021177335,4650,4650,4650,4650,0
|
|
20250121,152600,9021177335,4650,4650,4650,4650,0
|
|
20250121,152500,9021177335,4650,4650,4650,4650,0
|
|
20250121,152400,9021177335,4650,4650,4650,4650,0
|
|
20250121,152300,9021177335,4650,4650,4650,4650,0
|
|
20250121,152200,9021177335,4650,4650,4650,4650,0
|
|
20250121,152100,9021177335,4650,4650,4650,4650,0
|
|
20250121,152000,9021177335,4650,4650,4650,4650,0
|
|
20250121,151900,9021177335,4650,4645,4655,4640,29460
|
|
20250121,151800,8884299865,4640,4630,4645,4625,22855
|
|
20250121,151700,8778295650,4630,4630,4635,4620,13835
|
|
20250121,151600,8714258350,4630,4635,4635,4620,5772
|
|
20250121,151500,8687551660,4635,4635,4640,4620,14744
|
|
20250121,151400,8619243780,4635,4615,4650,4610,37076
|
|
20250121,151300,8447481700,4610,4610,4620,4605,9921
|
|
20250121,151200,8401715960,4605,4600,4610,4600,3148
|
|
20250121,151100,8387213505,4605,4605,4605,4595,6681
|
|
20250121,151000,8356478215,4605,4600,4605,4600,8047
|
|
20250121,150900,8319443595,4600,4605,4605,4595,15528
|
|
20250121,150800,8248009660,4605,4600,4615,4595,22073
|
|
20250121,150700,8146343855,4600,4575,4605,4575,24781
|
|
20250121,150600,8032493150,4575,4565,4575,4565,9839
|
|
20250121,150500,7987546860,4560,4565,4565,4560,6510
|
|
20250121,150400,7957829315,4570,4565,4570,4565,2914
|
|
20250121,150300,7944522790,4570,4560,4570,4560,4044
|
|
20250121,150200,7926067480,4560,4570,4575,4560,7658
|
|
20250121,150100,7891096570,4570,4570,4580,4570,4548
|
|
20250121,150000,7870296155,4570,4580,4585,4565,9722
|
|
20250121,145900,7825804070,4580,4545,4580,4545,30565
|
|
20250121,145800,7686381465,4545,4545,4550,4545,270
|
|
20250121,145700,7685153315,4545,4545,4550,4540,2836
|
|
20250121,145600,7672256250,4545,4545,4550,4530,5865
|
|
20250121,145500,7645640025,4545,4545,4555,4545,1175
|
|
20250121,145400,7640295770,4545,4545,4555,4540,852
|
|
20250121,145300,7636419750,4540,4540,4545,4540,247
|
|
20250121,145200,7635297170,4535,4535,4545,4530,2240
|
|
20250121,145100,7625122240,4535,4530,4535,4530,1112
|
|
20250121,145000,7620079570,4530,4530,4530,4530,1901
|
|
20250121,144900,7611468040,4530,4540,4540,4530,587
|
|
20250121,144800,7608805950,4540,4535,4540,4530,734
|
|
20250121,144700,7605477260,4540,4540,4540,4535,154
|
|
20250121,144600,7604778355,4545,4545,4545,4545,205
|
|
20250121,144500,7603846630,4545,4515,4545,4515,5657
|
|
20250121,144400,7578246645,4515,4520,4520,4515,6069
|
|
20250121,144300,7550839470,4530,4530,4535,4510,21779
|
|
20250121,144200,7452386540,4530,4540,4540,4530,3710
|
|
20250121,144100,7435565500,4535,4535,4540,4535,644
|
|
20250121,144000,7432644955,4535,4540,4540,4535,3845
|
|
20250121,143900,7415202385,4540,4540,4545,4540,509
|
|
20250121,143800,7412891510,4545,4540,4545,4540,1562
|
|
20250121,143700,7405799710,4540,4540,4545,4540,296
|
|
20250121,143600,7404455590,4540,4545,4545,4540,964
|
|
20250121,143500,7400075135,4545,4540,4545,4540,1503
|
|
20250121,143400,7393251015,4540,4540,4540,4540,1438
|
|
20250121,143300,7386722495,4545,4545,4550,4545,1212
|
|
20250121,143200,7381213730,4545,4555,4555,4545,6049
|
|
20250121,143100,7353690205,4555,4565,4565,4555,6260
|
|
20250121,143000,7325135625,4560,4565,4570,4555,2015
|
|
20250121,142900,7315934670,4565,4545,4565,4545,3154
|
|
20250121,142800,7301551685,4545,4545,4555,4545,712
|
|
20250121,142700,7298312635,4560,4540,4560,4540,2194
|
|
20250121,142600,7288312710,4540,4540,4560,4540,1496
|
|
20250121,142500,7281513020,4540,4540,4555,4540,744
|
|
20250121,142400,7278127645,4540,4550,4550,4540,1065
|
|
20250121,142300,7273283355,4550,4555,4560,4550,2888
|
|
20250121,142200,7260129755,4555,4530,4555,4530,1505
|
|
20250121,142100,7253276865,4550,4530,4550,4530,2130
|
|
20250121,142000,7243614395,4530,4530,4535,4525,3749
|
|
20250121,141900,7226630185,4530,4535,4540,4530,3340
|
|
20250121,141800,7211498945,4535,4535,4540,4535,7809
|
|
20250121,141700,7176084130,4535,4535,4540,4535,1335
|
|
20250121,141600,7170025850,4540,4535,4545,4535,748
|
|
20250121,141500,7166631345,4535,4540,4540,4535,1611
|
|
20250121,141400,7159318130,4540,4545,4545,4540,2103
|
|
20250121,141300,7149766100,4545,4550,4550,4545,3393
|
|
20250121,141200,7134338915,4550,4555,4555,4550,1640
|
|
20250121,141100,7126871065,4550,4555,4555,4550,1023
|
|
20250121,141000,7122215600,4555,4545,4555,4545,864
|
|
20250121,140900,7118280710,4545,4545,4555,4540,2417
|
|
20250121,140800,7107292470,4545,4555,4560,4545,3916
|
|
20250121,140700,7089470935,4560,4560,4560,4550,3946
|
|
20250121,140600,7071486310,4560,4560,4565,4555,2657
|
|
20250121,140500,7059369925,4560,4560,4560,4555,2237
|
|
20250121,140400,7049171255,4560,4550,4560,4545,4948
|
|
20250121,140300,7026644460,4555,4545,4555,4545,2246
|
|
20250121,140200,7016417245,4545,4550,4550,4545,1186
|
|
20250121,140100,7011021055,4550,4545,4555,4545,1891
|
|
20250121,140000,7002417615,4550,4545,4550,4545,337
|
|
20250121,135900,7000885890,4540,4535,4550,4535,2462
|
|
20250121,135800,6989710010,4540,4525,4540,4525,3067
|
|
20250121,135700,6975813195,4530,4530,4530,4525,2834
|
|
20250121,135600,6962982040,4530,4530,4535,4530,3955
|
|
20250121,135500,6945065665,4530,4545,4545,4530,9982
|
|
20250121,135400,6899779140,4540,4540,4540,4540,108
|
|
20250121,135300,6899288820,4540,4550,4550,4535,5675
|
|
20250121,135200,6873494760,4550,4540,4550,4535,5599
|
|
20250121,135100,6848081170,4540,4545,4545,4535,5131
|
|
20250121,135000,6824795840,4550,4540,4550,4535,1778
|
|
20250121,134900,6816722810,4540,4540,4545,4535,1452
|
|
20250121,134800,6810132535,4545,4540,4545,4535,2611
|
|
20250121,134700,6798289850,4535,4540,4540,4535,253
|
|
20250121,134600,6797142190,4540,4540,4540,4530,1928
|
|
20250121,134500,6788402520,4540,4535,4545,4525,4450
|
|
20250121,134400,6768226645,4535,4545,4550,4525,7746
|
|
20250121,134300,6733084655,4550,4560,4560,4540,9839
|
|
20250121,134200,6688309705,4560,4545,4560,4545,4495
|
|
20250121,134100,6667858355,4545,4545,4565,4545,14106
|
|
20250121,134000,6603619570,4540,4545,4545,4540,6965
|
|
20250121,133900,6571988525,4540,4535,4550,4535,12498
|
|
20250121,133800,6515207700,4540,4515,4565,4510,26103
|
|
20250121,133700,6396560045,4515,4515,4515,4505,2118
|
|
20250121,133600,6387008955,4515,4500,4520,4495,2964
|
|
20250121,133500,6373650995,4500,4490,4505,4485,10529
|
|
20250121,133400,6326359750,4490,4505,4505,4490,10660
|
|
20250121,133300,6278421190,4505,4495,4505,4490,8612
|
|
20250121,133200,6239673485,4495,4515,4515,4495,28207
|
|
20250121,133100,6112655560,4515,4525,4535,4505,32280
|
|
20250121,133000,5966911800,4530,4610,4615,4515,90828
|
|
20250121,132900,5553959085,4615,4685,4695,4580,146107
|
|
20250121,132800,4878267075,4680,4510,4695,4510,231436
|
|
20250121,132700,3807431190,4505,4480,4505,4475,14431
|
|
20250121,132600,3742604245,4480,4480,4485,4480,684
|
|
20250121,132500,3739539920,4485,4475,4485,4475,114
|
|
20250121,132400,3739029340,4480,4475,4480,4475,966
|
|
20250121,132300,3734702305,4475,4470,4475,4470,307
|
|
20250121,132200,3733328590,4475,4480,4480,4475,242
|
|
20250121,132100,3732245630,4480,4480,4480,4480,1076
|
|
20250121,132000,3727425150,4480,4480,4480,4480,10
|
|
20250121,131900,3727380350,4475,4485,4485,4475,21
|
|
20250121,131800,3727286365,4485,4480,4485,4480,26
|
|
20250121,131700,3727169880,4480,4475,4480,4470,868
|
|
20250121,131600,3723282140,4465,4470,4485,4465,53
|
|
20250121,131500,3723045465,4465,4465,4465,4465,0
|
|
20250121,131400,3723045465,4465,4470,4475,4465,4435
|
|
20250121,131300,3703226555,4470,4470,4470,4465,205
|
|
20250121,131200,3702310730,4465,4470,4475,4465,694
|
|
20250121,131100,3699210290,4470,4470,4475,4470,1000
|
|
20250121,131000,3694738280,4475,4475,4475,4470,812
|
|
20250121,130900,3691106590,4475,4475,4475,4475,642
|
|
20250121,130800,3688233640,4475,4480,4480,4475,3976
|
|
20250121,130700,3670433875,4485,4495,4495,4480,17265
|
|
20250121,130600,3592935145,4500,4500,4500,4500,22
|
|
20250121,130500,3592836145,4500,4500,4500,4500,747
|
|
20250121,130400,3589474645,4490,4500,4500,4490,1671
|
|
20250121,130300,3581963380,4500,4500,4500,4495,532
|
|
20250121,130200,3579569460,4500,4505,4505,4495,1010
|
|
20250121,130100,3575024445,4490,4500,4505,4490,430
|
|
20250121,130000,3573089715,4500,4495,4500,4490,3733
|
|
20250121,125900,3556324790,4495,4500,4500,4490,220
|
|
20250121,125800,3555334855,4490,4500,4500,4490,8035
|
|
20250121,125700,3519229210,4500,4505,4505,4495,896
|
|
20250121,125600,3515197790,4500,4505,4510,4500,2329
|
|
20250121,125500,3504714195,4500,4505,4505,4500,743
|
|
20250121,125400,3501367650,4505,4505,4510,4505,2140
|
|
20250121,125300,3491726840,4505,4515,4515,4505,2578
|
|
20250121,125200,3480101130,4515,4510,4515,4505,2284
|
|
20250121,125100,3469806990,4515,4510,4515,4505,5004
|
|
20250121,125000,3447239050,4510,4505,4510,4500,3698
|
|
20250121,124900,3430577780,4500,4500,4510,4500,11077
|
|
20250121,124800,3380714060,4500,4485,4500,4485,14010
|
|
20250121,124700,3317734185,4490,4475,4495,4470,5908
|
|
20250121,124600,3291245420,4475,4480,4480,4465,7405
|
|
20250121,124500,3258122340,4480,4480,4480,4475,682
|
|
20250121,124400,3255070025,4480,4475,4480,4475,1665
|
|
20250121,124300,3247611875,4475,4480,4485,4475,3212
|
|
20250121,124200,3233229010,4480,4475,4485,4475,579
|
|
20250121,124100,3230635190,4475,4485,4485,4475,1552
|
|
20250121,124000,3223682465,4480,4465,4485,4465,6737
|
|
20250121,123900,3193526160,4470,4470,4470,4465,785
|
|
20250121,123800,3190017780,4470,4465,4470,4460,7033
|
|
20250121,123700,3158617915,4465,4460,4470,4455,2571
|
|
20250121,123600,3147144035,4460,4450,4460,4450,1089
|
|
20250121,123500,3142292870,4450,4450,4450,4450,2131
|
|
20250121,123400,3132809920,4450,4450,4460,4450,1387
|
|
20250121,123300,3126631545,4450,4425,4450,4425,1979
|
|
20250121,123200,3117839550,4430,4425,4430,4425,198
|
|
20250121,123100,3116962480,4425,4425,4425,4425,81
|
|
20250121,123000,3116604055,4440,4415,4440,4415,26
|
|
20250121,122900,3116488775,4405,4440,4440,4405,3002
|
|
20250121,122800,3103244615,4425,4440,4440,4425,598
|
|
20250121,122700,3100594175,4440,4445,4445,4435,70
|
|
20250121,122600,3100283530,4445,4450,4455,4440,891
|
|
20250121,122500,3096325405,4450,4450,4455,4450,3238
|
|
20250121,122400,3081905765,4450,4440,4450,4440,2933
|
|
20250121,122300,3068875470,4440,4430,4440,4430,1341
|
|
20250121,122200,3062931290,4430,4420,4430,4420,702
|
|
20250121,122100,3059828410,4420,4420,4420,4420,8
|
|
20250121,122000,3059793050,4420,4420,4425,4420,320
|
|
20250121,121900,3058377245,4420,4410,4420,4410,1014
|
|
20250121,121800,3053897310,4415,4420,4420,4415,684
|
|
20250121,121700,3050876745,4410,4420,4420,4410,1711
|
|
20250121,121600,3043322290,4420,4425,4425,4420,400
|
|
20250121,121500,3041553765,4425,4420,4425,4420,943
|
|
20250121,121400,3037381055,4430,4420,4430,4410,262
|
|
20250121,121300,3036223060,4420,4430,4430,4410,1094
|
|
20250121,121200,3031389820,4435,4420,4435,4420,51
|
|
20250121,121100,3031164385,4420,4430,4430,4415,1163
|
|
20250121,121000,3026019995,4435,4435,4435,4435,103
|
|
20250121,120900,3025563190,4430,4425,4430,4425,490
|
|
20250121,120800,3023392990,4425,4425,4425,4425,135
|
|
20250121,120700,3022795615,4420,4415,4420,4415,900
|
|
20250121,120600,3018817625,4415,4415,4415,4410,117
|
|
20250121,120500,3018301105,4415,4415,4415,4415,6
|
|
20250121,120400,3018274615,4420,4410,4420,4405,1472
|
|
20250121,120300,3011785260,4415,4415,4420,4410,692
|
|
20250121,120200,3008731455,4420,4415,4420,4415,20
|
|
20250121,120100,3008643100,4415,4425,4425,4415,3866
|
|
20250121,120000,2991559295,4425,4425,4425,4425,1818
|
|
20250121,115900,2983514645,4430,4430,4430,4430,3
|
|
20250121,115800,2983501355,4430,4425,4430,4425,449
|
|
20250121,115700,2981512385,4430,4430,4430,4425,16
|
|
20250121,115600,2981441510,4425,4430,4430,4425,262
|
|
20250121,115500,2980280860,4430,4430,4430,4430,18
|
|
20250121,115400,2980201120,4430,4435,4435,4430,106
|
|
20250121,115300,2979731440,4435,4435,4435,4435,53
|
|
20250121,115200,2979496385,4435,4420,4435,4420,647
|
|
20250121,115100,2976631510,4420,4420,4435,4420,230
|
|
20250121,115000,2975614895,4420,4430,4430,4420,993
|
|
20250121,114900,2971222420,4430,4425,4430,4425,14
|
|
20250121,114800,2971160450,4425,4425,4440,4425,948
|
|
20250121,114700,2966965535,4425,4455,4455,4425,1615
|
|
20250121,114600,2959811645,4450,4460,4460,4440,378
|
|
20250121,114500,2958126385,4460,4440,4460,4435,2167
|
|
20250121,114400,2948471420,4420,4440,4440,4420,436
|
|
20250121,114300,2946543990,4420,4445,4445,4420,5032
|
|
20250121,114200,2924236680,4445,4455,4465,4445,2395
|
|
20250121,114100,2913569545,4455,4455,4455,4435,2886
|
|
20250121,114000,2900721730,4465,4465,4470,4430,8646
|
|
20250121,113900,2862214860,4455,4440,4465,4430,8028
|
|
20250121,113800,2826488450,4440,4435,4440,4420,400
|
|
20250121,113700,2824712730,4435,4415,4435,4415,2362
|
|
20250121,113600,2814254940,4415,4440,4445,4415,5685
|
|
20250121,113500,2789079210,4440,4430,4440,4430,5032
|
|
20250121,113400,2766766205,4430,4420,4430,4420,3565
|
|
20250121,113300,2750999910,4420,4420,4425,4415,964
|
|
20250121,113200,2746739075,4420,4420,4425,4420,898
|
|
20250121,113100,2742769905,4425,4415,4425,4415,273
|
|
20250121,113000,2741563165,4405,4410,4425,4405,406
|
|
20250121,112900,2739768520,4410,4410,4410,4410,264
|
|
20250121,112800,2738604280,4425,4410,4425,4410,137
|
|
20250121,112700,2738000095,4420,4415,4420,4415,1984
|
|
20250121,112600,2729231875,4410,4405,4410,4405,655
|
|
20250121,112500,2726344330,4410,4410,4410,4410,178
|
|
20250121,112400,2725559350,4410,4410,4410,4410,467
|
|
20250121,112300,2723499880,4415,4410,4415,4410,338
|
|
20250121,112200,2722009295,4415,4415,4420,4415,1074
|
|
20250121,112100,2717267580,4415,4410,4415,4410,1083
|
|
20250121,112000,2712491185,4410,4405,4415,4400,2925
|
|
20250121,111900,2699592300,4405,4405,4405,4405,963
|
|
20250121,111800,2695350285,4410,4405,4410,4405,516
|
|
20250121,111700,2693077300,4410,4405,4410,4405,3
|
|
20250121,111600,2693064080,4405,4410,4410,4400,203
|
|
20250121,111500,2692170120,4400,4400,4400,4400,128
|
|
20250121,111400,2691606920,4400,4410,4410,4400,388
|
|
20250121,111300,2689897630,4410,4400,4410,4400,44
|
|
20250121,111200,2689703820,4400,4400,4410,4400,197
|
|
20250121,111100,2688836120,4410,4395,4410,4395,1321
|
|
20250121,111000,2683025000,4400,4400,4400,4400,32
|
|
20250121,110900,2682884200,4400,4400,4405,4400,1753
|
|
20250121,110800,2675170900,4400,4405,4405,4395,1600
|
|
20250121,110700,2668138000,4395,4405,4405,4395,245
|
|
20250121,110600,2667059575,4400,4405,4405,4395,216
|
|
20250121,110500,2666109000,4405,4395,4405,4395,1159
|
|
20250121,110400,2661014120,4395,4400,4400,4395,511
|
|
20250121,110300,2658768270,4395,4400,4400,4395,282
|
|
20250121,110200,2657528570,4395,4400,4400,4395,935
|
|
20250121,110100,2653418720,4400,4395,4400,4395,1353
|
|
20250121,110000,2647468135,4395,4400,4400,4395,2298
|
|
20250121,105900,2637357590,4405,4395,4405,4395,537
|
|
20250121,105800,2634994990,4400,4405,4405,4400,658
|
|
20250121,105700,2632099620,4400,4405,4405,4400,502
|
|
20250121,105600,2629888405,4410,4405,4410,4400,391
|
|
20250121,105500,2628165725,4405,4410,4410,4400,35
|
|
20250121,105400,2628011395,4410,4410,4410,4410,5
|
|
20250121,105300,2627989345,4415,4385,4415,4380,563
|
|
20250121,105200,2625521925,4380,4415,4415,4380,1764
|
|
20250121,105100,2617777025,4415,4415,4415,4410,398
|
|
20250121,105000,2616020090,4405,4405,4405,4405,19
|
|
20250121,104900,2615936395,4405,4405,4405,4400,436
|
|
20250121,104800,2614017740,4405,4405,4405,4400,96
|
|
20250121,104700,2613594915,4405,4405,4405,4400,677
|
|
20250121,104600,2610615880,4405,4415,4415,4405,1776
|
|
20250121,104500,2602788210,4415,4415,4420,4410,1958
|
|
20250121,104400,2594150075,4420,4415,4420,4415,13
|
|
20250121,104300,2594092620,4415,4425,4430,4415,1008
|
|
20250121,104200,2589635905,4425,4400,4430,4395,9179
|
|
20250121,104100,2549106780,4400,4395,4400,4390,579
|
|
20250121,104000,2546561120,4395,4395,4400,4395,263
|
|
20250121,103900,2545404435,4400,4395,4400,4395,1766
|
|
20250121,103800,2537635460,4395,4385,4395,4385,2586
|
|
20250121,103700,2526283730,4380,4385,4390,4380,2403
|
|
20250121,103600,2515741115,4390,4390,4390,4385,1562
|
|
20250121,103500,2508890240,4390,4385,4390,4375,177
|
|
20250121,103400,2508113635,4390,4380,4390,4375,3231
|
|
20250121,103300,2493945405,4390,4390,4395,4370,2017
|
|
20250121,103200,2485122230,4385,4375,4390,4375,142
|
|
20250121,103100,2484499045,4380,4380,4385,4370,10196
|
|
20250121,103000,2439881375,4380,4385,4390,4380,1304
|
|
20250121,102900,2434164215,4385,4395,4395,4385,3048
|
|
20250121,102800,2420782920,4395,4390,4405,4390,226
|
|
20250121,102700,2419789855,4390,4390,4410,4385,8334
|
|
20250121,102600,2383111390,4395,4405,4405,4395,25
|
|
20250121,102500,2383001345,4390,4400,4410,4390,1985
|
|
20250121,102400,2374274110,4400,4400,4405,4390,995
|
|
20250121,102300,2369899590,4405,4390,4405,4380,5290
|
|
20250121,102200,2346635380,4395,4390,4400,4370,6541
|
|
20250121,102100,2317991790,4395,4400,4400,4390,131
|
|
20250121,102000,2317415920,4405,4400,4405,4400,635
|
|
20250121,101900,2314621790,4405,4390,4405,4380,3210
|
|
20250121,101800,2300535880,4385,4375,4400,4375,1537
|
|
20250121,101700,2293803545,4400,4405,4405,4375,5117
|
|
20250121,101600,2271369465,4405,4395,4410,4385,3081
|
|
20250121,101500,2257829520,4395,4405,4405,4390,1511
|
|
20250121,101400,2251184005,4405,4405,4410,4400,2252
|
|
20250121,101300,2241260100,4405,4405,4410,4405,491
|
|
20250121,101200,2239097240,4400,4410,4415,4400,858
|
|
20250121,101100,2235318730,4410,4410,4420,4405,4221
|
|
20250121,101000,2216723920,4410,4410,4420,4410,406
|
|
20250121,100900,2214931700,4410,4425,4430,4405,4549
|
|
20250121,100800,2194844935,4420,4380,4420,4380,11024
|
|
20250121,100700,2146310480,4375,4385,4385,4375,1149
|
|
20250121,100600,2141281030,4390,4385,4390,4380,1294
|
|
20250121,100500,2135601685,4385,4390,4400,4375,12328
|
|
20250121,100400,2081552165,4400,4400,4400,4385,3425
|
|
20250121,100300,2066503560,4400,4390,4400,4390,1132
|
|
20250121,100200,2061526985,4390,4380,4395,4380,1148
|
|
20250121,100100,2056491430,4375,4375,4385,4375,3967
|
|
20250121,100000,2039128670,4375,4380,4385,4370,6656
|
|
20250121,095900,2009999740,4380,4385,4385,4375,4311
|
|
20250121,095800,1991118635,4390,4405,4405,4385,1960
|
|
20250121,095700,1982502865,4410,4410,4415,4400,3218
|
|
20250121,095600,1968326780,4415,4395,4415,4395,7740
|
|
20250121,095500,1934264520,4380,4380,4390,4375,11307
|
|
20250121,095400,1884705410,4380,4400,4400,4380,10242
|
|
20250121,095300,1839759025,4400,4420,4420,4395,20236
|
|
20250121,095200,1750660260,4420,4415,4420,4410,2228
|
|
20250121,095100,1740821855,4415,4420,4420,4410,3339
|
|
20250121,095000,1726093270,4410,4430,4430,4410,19387
|
|
20250121,094900,1640426535,4430,4425,4430,4425,3281
|
|
20250121,094800,1625893285,4425,4435,4435,4425,7207
|
|
20250121,094700,1593961085,4440,4435,4445,4430,1731
|
|
20250121,094600,1586284135,4430,4450,4450,4430,2283
|
|
20250121,094500,1576151210,4445,4435,4450,4430,1925
|
|
20250121,094400,1567604015,4445,4440,4445,4430,6590
|
|
20250121,094300,1538390165,4445,4440,4450,4435,1598
|
|
20250121,094200,1531296940,4435,4450,4450,4435,4792
|
|
20250121,094100,1510025035,4450,4450,4450,4440,7067
|
|
20250121,094000,1478635200,4450,4465,4470,4445,1183
|
|
20250121,093900,1473362690,4445,4475,4485,4445,7234
|
|
20250121,093800,1441129630,4475,4470,4485,4465,1261
|
|
20250121,093700,1435495165,4470,4465,4470,4455,7433
|
|
20250121,093600,1402332940,4470,4500,4500,4465,4829
|
|
20250121,093500,1380701585,4500,4490,4500,4480,9458
|
|
20250121,093400,1338234170,4495,4450,4495,4450,11774
|
|
20250121,093300,1285531395,4450,4455,4455,4430,4595
|
|
20250121,093200,1265106990,4455,4445,4455,4445,7028
|
|
20250121,093100,1233843685,4425,4430,4445,4425,1351
|
|
20250121,093000,1227856035,4435,4440,4440,4430,1546
|
|
20250121,092900,1221000745,4440,4430,4450,4420,3840
|
|
20250121,092800,1203967265,4430,4415,4430,4415,5336
|
|
20250121,092700,1180380295,4415,4420,4420,4415,2652
|
|
20250121,092600,1168659110,4420,4430,4435,4415,5139
|
|
20250121,092500,1145924275,4430,4420,4430,4420,5998
|
|
20250121,092400,1119376010,4420,4415,4425,4415,21915
|
|
20250121,092300,1022425295,4420,4420,4425,4420,1555
|
|
20250121,092200,1015552080,4415,4415,4425,4405,21623
|
|
20250121,092100,920151100,4410,4425,4425,4410,12941
|
|
20250121,092000,862980445,4420,4445,4445,4420,12369
|
|
20250121,091900,808205405,4445,4450,4455,4440,7574
|
|
20250121,091800,774552065,4455,4450,4455,4445,4066
|
|
20250121,091700,756464890,4455,4465,4465,4455,1726
|
|
20250121,091600,748771310,4465,4455,4470,4450,4353
|
|
20250121,091500,729341400,4450,4465,4465,4450,5409
|
|
20250121,091400,705236605,4460,4465,4470,4460,2874
|
|
20250121,091300,692408230,4465,4470,4480,4465,1758
|
|
20250121,091200,684552900,4465,4490,4490,4465,3383
|
|
20250121,091100,669400845,4490,4490,4495,4480,6775
|
|
20250121,091000,639034285,4485,4480,4490,4480,4464
|
|
20250121,090900,619004750,4480,4455,4495,4455,14929
|
|
20250121,090800,552177890,4450,4450,4455,4440,7131
|
|
20250121,090700,520441500,4445,4425,4460,4420,16642
|
|
20250121,090600,446671580,4430,4465,4475,4425,23616
|
|
20250121,090500,341724550,4465,4465,4480,4460,10085
|
|
20250121,090400,296683030,4465,4505,4505,4465,24808
|
|
20250121,090300,185587145,4505,4505,4510,4500,4356
|
|
20250121,090200,165967010,4510,4500,4510,4480,14563
|
|
20250121,090100,100558150,4500,4530,4530,4495,6102
|
|
20250121,090000,73073530,4535,4510,4535,4495,15693
|