767 lines
38 KiB
CSV
767 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,214400,3811472565,4300,4300,4300,4300,25996
|
|
20250123,214300,3811472565,4300,4300,4300,4300,0
|
|
20250123,214200,3811472565,4300,4300,4300,4300,0
|
|
20250123,214100,3811472565,4300,4300,4300,4300,0
|
|
20250123,214000,3811472565,4300,4300,4300,4300,0
|
|
20250123,213900,3811472565,4300,4300,4300,4300,0
|
|
20250123,213800,3811472565,4300,4300,4300,4300,0
|
|
20250123,213700,3811472565,4300,4300,4300,4300,0
|
|
20250123,213600,3811472565,4300,4300,4300,4300,0
|
|
20250123,213500,3811472565,4300,4300,4300,4300,0
|
|
20250123,213400,3811472565,4300,4300,4300,4300,0
|
|
20250123,213300,3811472565,4300,4300,4300,4300,0
|
|
20250123,213200,3811472565,4300,4300,4300,4300,0
|
|
20250123,213100,3811472565,4300,4300,4300,4300,0
|
|
20250123,213000,3811472565,4300,4300,4300,4300,0
|
|
20250123,212900,3811472565,4300,4300,4300,4300,0
|
|
20250123,212800,3811472565,4300,4300,4300,4300,0
|
|
20250123,212700,3811472565,4300,4300,4300,4300,0
|
|
20250123,212600,3811472565,4300,4300,4300,4300,0
|
|
20250123,212500,3811472565,4300,4300,4300,4300,0
|
|
20250123,212400,3811472565,4300,4300,4300,4300,0
|
|
20250123,212300,3811472565,4300,4300,4300,4300,0
|
|
20250123,212200,3811472565,4300,4300,4300,4300,0
|
|
20250123,212100,3811472565,4300,4300,4300,4300,0
|
|
20250123,212000,3811472565,4300,4300,4300,4300,0
|
|
20250123,211900,3811472565,4300,4300,4300,4300,0
|
|
20250123,211800,3811472565,4300,4300,4300,4300,0
|
|
20250123,211700,3811472565,4300,4300,4300,4300,0
|
|
20250123,211600,3811472565,4300,4300,4300,4300,0
|
|
20250123,211500,3811472565,4300,4300,4300,4300,0
|
|
20250123,211400,3811472565,4300,4300,4300,4300,25996
|
|
20250123,211300,3811472565,4300,4300,4300,4300,0
|
|
20250123,211200,3811472565,4300,4300,4300,4300,0
|
|
20250123,211100,3811472565,4300,4300,4300,4300,0
|
|
20250123,211000,3811472565,4300,4300,4300,4300,0
|
|
20250123,210900,3811472565,4300,4300,4300,4300,0
|
|
20250123,210800,3811472565,4300,4300,4300,4300,0
|
|
20250123,210700,3811472565,4300,4300,4300,4300,0
|
|
20250123,210600,3811472565,4300,4300,4300,4300,0
|
|
20250123,210500,3811472565,4300,4300,4300,4300,0
|
|
20250123,210400,3811472565,4300,4300,4300,4300,0
|
|
20250123,210300,3811472565,4300,4300,4300,4300,0
|
|
20250123,210200,3811472565,4300,4300,4300,4300,0
|
|
20250123,210100,3811472565,4300,4300,4300,4300,0
|
|
20250123,210000,3811472565,4300,4300,4300,4300,0
|
|
20250123,205900,3811472565,4300,4300,4300,4300,0
|
|
20250123,205800,3811472565,4300,4300,4300,4300,0
|
|
20250123,205700,3811472565,4300,4300,4300,4300,0
|
|
20250123,205600,3811472565,4300,4300,4300,4300,0
|
|
20250123,205500,3811472565,4300,4300,4300,4300,0
|
|
20250123,205400,3811472565,4300,4300,4300,4300,0
|
|
20250123,205300,3811472565,4300,4300,4300,4300,0
|
|
20250123,205200,3811472565,4300,4300,4300,4300,0
|
|
20250123,205100,3811472565,4300,4300,4300,4300,0
|
|
20250123,205000,3811472565,4300,4300,4300,4300,0
|
|
20250123,204900,3811472565,4300,4300,4300,4300,0
|
|
20250123,204800,3811472565,4300,4300,4300,4300,0
|
|
20250123,204700,3811472565,4300,4300,4300,4300,0
|
|
20250123,204600,3811472565,4300,4300,4300,4300,0
|
|
20250123,204500,3811472565,4300,4300,4300,4300,0
|
|
20250123,204400,3811472565,4300,4300,4300,4300,25996
|
|
20250123,204300,3811472565,4300,4300,4300,4300,0
|
|
20250123,204200,3811472565,4300,4300,4300,4300,0
|
|
20250123,204100,3811472565,4300,4300,4300,4300,0
|
|
20250123,204000,3811472565,4300,4300,4300,4300,0
|
|
20250123,203900,3811472565,4300,4300,4300,4300,0
|
|
20250123,203800,3811472565,4300,4300,4300,4300,0
|
|
20250123,203700,3811472565,4300,4300,4300,4300,0
|
|
20250123,203600,3811472565,4300,4300,4300,4300,0
|
|
20250123,203500,3811472565,4300,4300,4300,4300,0
|
|
20250123,203400,3811472565,4300,4300,4300,4300,0
|
|
20250123,203300,3811472565,4300,4300,4300,4300,0
|
|
20250123,203200,3811472565,4300,4300,4300,4300,0
|
|
20250123,203100,3811472565,4300,4300,4300,4300,0
|
|
20250123,203000,3811472565,4300,4300,4300,4300,0
|
|
20250123,202900,3811472565,4300,4300,4300,4300,0
|
|
20250123,202800,3811472565,4300,4300,4300,4300,0
|
|
20250123,202700,3811472565,4300,4300,4300,4300,0
|
|
20250123,202600,3811472565,4300,4300,4300,4300,0
|
|
20250123,202500,3811472565,4300,4300,4300,4300,0
|
|
20250123,202400,3811472565,4300,4300,4300,4300,0
|
|
20250123,202300,3811472565,4300,4300,4300,4300,0
|
|
20250123,202200,3811472565,4300,4300,4300,4300,0
|
|
20250123,202100,3811472565,4300,4300,4300,4300,0
|
|
20250123,202000,3811472565,4300,4300,4300,4300,0
|
|
20250123,201900,3811472565,4300,4300,4300,4300,0
|
|
20250123,201800,3811472565,4300,4300,4300,4300,0
|
|
20250123,201700,3811472565,4300,4300,4300,4300,0
|
|
20250123,201600,3811472565,4300,4300,4300,4300,0
|
|
20250123,201500,3811472565,4300,4300,4300,4300,0
|
|
20250123,201400,3811472565,4300,4300,4300,4300,25996
|
|
20250123,201300,3811472565,4300,4300,4300,4300,0
|
|
20250123,201200,3811472565,4300,4300,4300,4300,0
|
|
20250123,201100,3811472565,4300,4300,4300,4300,0
|
|
20250123,201000,3811472565,4300,4300,4300,4300,0
|
|
20250123,200900,3811472565,4300,4300,4300,4300,0
|
|
20250123,200800,3811472565,4300,4300,4300,4300,0
|
|
20250123,200700,3811472565,4300,4300,4300,4300,0
|
|
20250123,200600,3811472565,4300,4300,4300,4300,0
|
|
20250123,200500,3811472565,4300,4300,4300,4300,0
|
|
20250123,200400,3811472565,4300,4300,4300,4300,0
|
|
20250123,200300,3811472565,4300,4300,4300,4300,0
|
|
20250123,200200,3811472565,4300,4300,4300,4300,0
|
|
20250123,200100,3811472565,4300,4300,4300,4300,0
|
|
20250123,200000,3811472565,4300,4300,4300,4300,0
|
|
20250123,195900,3811472565,4300,4300,4300,4300,0
|
|
20250123,195800,3811472565,4300,4300,4300,4300,0
|
|
20250123,195700,3811472565,4300,4300,4300,4300,0
|
|
20250123,195600,3811472565,4300,4300,4300,4300,0
|
|
20250123,195500,3811472565,4300,4300,4300,4300,0
|
|
20250123,195400,3811472565,4300,4300,4300,4300,0
|
|
20250123,195300,3811472565,4300,4300,4300,4300,0
|
|
20250123,195200,3811472565,4300,4300,4300,4300,0
|
|
20250123,195100,3811472565,4300,4300,4300,4300,0
|
|
20250123,195000,3811472565,4300,4300,4300,4300,0
|
|
20250123,194900,3811472565,4300,4300,4300,4300,0
|
|
20250123,194800,3811472565,4300,4300,4300,4300,0
|
|
20250123,194700,3811472565,4300,4300,4300,4300,0
|
|
20250123,194600,3811472565,4300,4300,4300,4300,0
|
|
20250123,194500,3811472565,4300,4300,4300,4300,0
|
|
20250123,194400,3811472565,4300,4300,4300,4300,25996
|
|
20250123,194300,3811472565,4300,4300,4300,4300,0
|
|
20250123,194200,3811472565,4300,4300,4300,4300,0
|
|
20250123,194100,3811472565,4300,4300,4300,4300,0
|
|
20250123,194000,3811472565,4300,4300,4300,4300,0
|
|
20250123,193900,3811472565,4300,4300,4300,4300,0
|
|
20250123,193800,3811472565,4300,4300,4300,4300,0
|
|
20250123,193700,3811472565,4300,4300,4300,4300,0
|
|
20250123,193600,3811472565,4300,4300,4300,4300,0
|
|
20250123,193500,3811472565,4300,4300,4300,4300,0
|
|
20250123,193400,3811472565,4300,4300,4300,4300,0
|
|
20250123,193300,3811472565,4300,4300,4300,4300,0
|
|
20250123,193200,3811472565,4300,4300,4300,4300,0
|
|
20250123,193100,3811472565,4300,4300,4300,4300,0
|
|
20250123,193000,3811472565,4300,4300,4300,4300,0
|
|
20250123,192900,3811472565,4300,4300,4300,4300,0
|
|
20250123,192800,3811472565,4300,4300,4300,4300,0
|
|
20250123,192700,3811472565,4300,4300,4300,4300,0
|
|
20250123,192600,3811472565,4300,4300,4300,4300,0
|
|
20250123,192500,3811472565,4300,4300,4300,4300,0
|
|
20250123,192400,3811472565,4300,4300,4300,4300,0
|
|
20250123,192300,3811472565,4300,4300,4300,4300,0
|
|
20250123,192200,3811472565,4300,4300,4300,4300,0
|
|
20250123,192100,3811472565,4300,4300,4300,4300,0
|
|
20250123,192000,3811472565,4300,4300,4300,4300,0
|
|
20250123,191900,3811472565,4300,4300,4300,4300,0
|
|
20250123,191800,3811472565,4300,4300,4300,4300,0
|
|
20250123,191700,3811472565,4300,4300,4300,4300,0
|
|
20250123,191600,3811472565,4300,4300,4300,4300,0
|
|
20250123,191500,3811472565,4300,4300,4300,4300,0
|
|
20250123,191400,3811472565,4300,4300,4300,4300,25996
|
|
20250123,191300,3811472565,4300,4300,4300,4300,0
|
|
20250123,191200,3811472565,4300,4300,4300,4300,0
|
|
20250123,191100,3811472565,4300,4300,4300,4300,0
|
|
20250123,191000,3811472565,4300,4300,4300,4300,0
|
|
20250123,190900,3811472565,4300,4300,4300,4300,0
|
|
20250123,190800,3811472565,4300,4300,4300,4300,0
|
|
20250123,190700,3811472565,4300,4300,4300,4300,0
|
|
20250123,190600,3811472565,4300,4300,4300,4300,0
|
|
20250123,190500,3811472565,4300,4300,4300,4300,0
|
|
20250123,190400,3811472565,4300,4300,4300,4300,0
|
|
20250123,190300,3811472565,4300,4300,4300,4300,0
|
|
20250123,190200,3811472565,4300,4300,4300,4300,0
|
|
20250123,190100,3811472565,4300,4300,4300,4300,0
|
|
20250123,190000,3811472565,4300,4300,4300,4300,0
|
|
20250123,185900,3811472565,4300,4300,4300,4300,0
|
|
20250123,185800,3811472565,4300,4300,4300,4300,0
|
|
20250123,185700,3811472565,4300,4300,4300,4300,0
|
|
20250123,185600,3811472565,4300,4300,4300,4300,0
|
|
20250123,185500,3811472565,4300,4300,4300,4300,0
|
|
20250123,185400,3811472565,4300,4300,4300,4300,0
|
|
20250123,185300,3811472565,4300,4300,4300,4300,0
|
|
20250123,185200,3811472565,4300,4300,4300,4300,0
|
|
20250123,185100,3811472565,4300,4300,4300,4300,0
|
|
20250123,185000,3811472565,4300,4300,4300,4300,0
|
|
20250123,184900,3811472565,4300,4300,4300,4300,0
|
|
20250123,184800,3811472565,4300,4300,4300,4300,0
|
|
20250123,184700,3811472565,4300,4300,4300,4300,0
|
|
20250123,184600,3811472565,4300,4300,4300,4300,0
|
|
20250123,184500,3811472565,4300,4300,4300,4300,0
|
|
20250123,184400,3811472565,4300,4300,4300,4300,25996
|
|
20250123,184300,3811472565,4300,4300,4300,4300,0
|
|
20250123,184200,3811472565,4300,4300,4300,4300,0
|
|
20250123,184100,3811472565,4300,4300,4300,4300,0
|
|
20250123,184000,3811472565,4300,4300,4300,4300,0
|
|
20250123,183900,3811472565,4300,4300,4300,4300,0
|
|
20250123,183800,3811472565,4300,4300,4300,4300,0
|
|
20250123,183700,3811472565,4300,4300,4300,4300,0
|
|
20250123,183600,3811472565,4300,4300,4300,4300,0
|
|
20250123,183500,3811472565,4300,4300,4300,4300,0
|
|
20250123,183400,3811472565,4300,4300,4300,4300,0
|
|
20250123,183300,3811472565,4300,4300,4300,4300,0
|
|
20250123,183200,3811472565,4300,4300,4300,4300,0
|
|
20250123,183100,3811472565,4300,4300,4300,4300,0
|
|
20250123,183000,3811472565,4300,4300,4300,4300,0
|
|
20250123,182900,3811472565,4300,4300,4300,4300,0
|
|
20250123,182800,3811472565,4300,4300,4300,4300,0
|
|
20250123,182700,3811472565,4300,4300,4300,4300,0
|
|
20250123,182600,3811472565,4300,4300,4300,4300,0
|
|
20250123,182500,3811472565,4300,4300,4300,4300,0
|
|
20250123,182400,3811472565,4300,4300,4300,4300,0
|
|
20250123,182300,3811472565,4300,4300,4300,4300,0
|
|
20250123,182200,3811472565,4300,4300,4300,4300,0
|
|
20250123,182100,3811472565,4300,4300,4300,4300,0
|
|
20250123,182000,3811472565,4300,4300,4300,4300,0
|
|
20250123,181900,3811472565,4300,4300,4300,4300,0
|
|
20250123,181800,3811472565,4300,4300,4300,4300,0
|
|
20250123,181700,3811472565,4300,4300,4300,4300,0
|
|
20250123,181600,3811472565,4300,4300,4300,4300,0
|
|
20250123,181500,3811472565,4300,4300,4300,4300,0
|
|
20250123,181400,3811472565,4300,4300,4300,4300,25996
|
|
20250123,181300,3811472565,4300,4300,4300,4300,0
|
|
20250123,181200,3811472565,4300,4300,4300,4300,0
|
|
20250123,181100,3811472565,4300,4300,4300,4300,0
|
|
20250123,181000,3811472565,4300,4300,4300,4300,0
|
|
20250123,180900,3811472565,4300,4300,4300,4300,0
|
|
20250123,180800,3811472565,4300,4300,4300,4300,0
|
|
20250123,180700,3811472565,4300,4300,4300,4300,0
|
|
20250123,180600,3811472565,4300,4300,4300,4300,0
|
|
20250123,180500,3811472565,4300,4300,4300,4300,0
|
|
20250123,180400,3811472565,4300,4300,4300,4300,0
|
|
20250123,180300,3811472565,4300,4300,4300,4300,0
|
|
20250123,180200,3811472565,4300,4300,4300,4300,0
|
|
20250123,180100,3811472565,4300,4300,4300,4300,0
|
|
20250123,180000,3811472565,4300,4300,4300,4300,0
|
|
20250123,175900,3811472565,4300,4300,4300,4300,0
|
|
20250123,175800,3811472565,4300,4300,4300,4300,0
|
|
20250123,175700,3811472565,4300,4300,4300,4300,0
|
|
20250123,175600,3811472565,4300,4300,4300,4300,0
|
|
20250123,175500,3811472565,4300,4300,4300,4300,0
|
|
20250123,175400,3811472565,4300,4300,4300,4300,0
|
|
20250123,175300,3811472565,4300,4300,4300,4300,0
|
|
20250123,175200,3811472565,4300,4300,4300,4300,0
|
|
20250123,175100,3811472565,4300,4300,4300,4300,0
|
|
20250123,175000,3811472565,4300,4300,4300,4300,0
|
|
20250123,174900,3811472565,4300,4300,4300,4300,0
|
|
20250123,174800,3811472565,4300,4300,4300,4300,0
|
|
20250123,174700,3811472565,4300,4300,4300,4300,0
|
|
20250123,174600,3811472565,4300,4300,4300,4300,0
|
|
20250123,174500,3811472565,4300,4300,4300,4300,0
|
|
20250123,174400,3811472565,4300,4300,4300,4300,25996
|
|
20250123,174300,3811472565,4300,4300,4300,4300,0
|
|
20250123,174200,3811472565,4300,4300,4300,4300,0
|
|
20250123,174100,3811472565,4300,4300,4300,4300,0
|
|
20250123,174000,3811472565,4300,4300,4300,4300,0
|
|
20250123,173900,3811472565,4300,4300,4300,4300,0
|
|
20250123,173800,3811472565,4300,4300,4300,4300,0
|
|
20250123,173700,3811472565,4300,4300,4300,4300,0
|
|
20250123,173600,3811472565,4300,4300,4300,4300,0
|
|
20250123,173500,3811472565,4300,4300,4300,4300,0
|
|
20250123,173400,3811472565,4300,4300,4300,4300,0
|
|
20250123,173300,3811472565,4300,4300,4300,4300,0
|
|
20250123,173200,3811472565,4300,4300,4300,4300,0
|
|
20250123,173100,3811472565,4300,4300,4300,4300,0
|
|
20250123,173000,3811472565,4300,4300,4300,4300,0
|
|
20250123,172900,3811472565,4300,4300,4300,4300,0
|
|
20250123,172800,3811472565,4300,4300,4300,4300,0
|
|
20250123,172700,3811472565,4300,4300,4300,4300,0
|
|
20250123,172600,3811472565,4300,4300,4300,4300,0
|
|
20250123,172500,3811472565,4300,4300,4300,4300,0
|
|
20250123,172400,3811472565,4300,4300,4300,4300,0
|
|
20250123,172300,3811472565,4300,4300,4300,4300,0
|
|
20250123,172200,3811472565,4300,4300,4300,4300,0
|
|
20250123,172100,3811472565,4300,4300,4300,4300,0
|
|
20250123,172000,3811472565,4300,4300,4300,4300,0
|
|
20250123,171900,3811472565,4300,4300,4300,4300,0
|
|
20250123,171800,3811472565,4300,4300,4300,4300,0
|
|
20250123,171700,3811472565,4300,4300,4300,4300,0
|
|
20250123,171600,3811472565,4300,4300,4300,4300,0
|
|
20250123,171500,3811472565,4300,4300,4300,4300,0
|
|
20250123,171400,3811472565,4300,4300,4300,4300,25996
|
|
20250123,171300,3811472565,4300,4300,4300,4300,0
|
|
20250123,171200,3811472565,4300,4300,4300,4300,0
|
|
20250123,171100,3811472565,4300,4300,4300,4300,0
|
|
20250123,171000,3811472565,4300,4300,4300,4300,0
|
|
20250123,170900,3811472565,4300,4300,4300,4300,0
|
|
20250123,170800,3811472565,4300,4300,4300,4300,0
|
|
20250123,170700,3811472565,4300,4300,4300,4300,0
|
|
20250123,170600,3811472565,4300,4300,4300,4300,0
|
|
20250123,170500,3811472565,4300,4300,4300,4300,0
|
|
20250123,170400,3811472565,4300,4300,4300,4300,0
|
|
20250123,170300,3811472565,4300,4300,4300,4300,0
|
|
20250123,170200,3811472565,4300,4300,4300,4300,0
|
|
20250123,170100,3811472565,4300,4300,4300,4300,0
|
|
20250123,170000,3811472565,4300,4300,4300,4300,0
|
|
20250123,165900,3811472565,4300,4300,4300,4300,0
|
|
20250123,165800,3811472565,4300,4300,4300,4300,0
|
|
20250123,165700,3811472565,4300,4300,4300,4300,0
|
|
20250123,165600,3811472565,4300,4300,4300,4300,0
|
|
20250123,165500,3811472565,4300,4300,4300,4300,0
|
|
20250123,165400,3811472565,4300,4300,4300,4300,0
|
|
20250123,165300,3811472565,4300,4300,4300,4300,0
|
|
20250123,165200,3811472565,4300,4300,4300,4300,0
|
|
20250123,165100,3811472565,4300,4300,4300,4300,0
|
|
20250123,165000,3811472565,4300,4300,4300,4300,0
|
|
20250123,164900,3811472565,4300,4300,4300,4300,0
|
|
20250123,164800,3811472565,4300,4300,4300,4300,0
|
|
20250123,164700,3811472565,4300,4300,4300,4300,0
|
|
20250123,164600,3811472565,4300,4300,4300,4300,0
|
|
20250123,164500,3811472565,4300,4300,4300,4300,0
|
|
20250123,164400,3811472565,4300,4300,4300,4300,25996
|
|
20250123,164300,3811472565,4300,4300,4300,4300,0
|
|
20250123,164200,3811472565,4300,4300,4300,4300,0
|
|
20250123,164100,3811472565,4300,4300,4300,4300,0
|
|
20250123,164000,3811472565,4300,4300,4300,4300,0
|
|
20250123,163900,3811472565,4300,4300,4300,4300,0
|
|
20250123,163800,3811472565,4300,4300,4300,4300,0
|
|
20250123,163700,3811472565,4300,4300,4300,4300,0
|
|
20250123,163600,3811472565,4300,4300,4300,4300,0
|
|
20250123,163500,3811472565,4300,4300,4300,4300,0
|
|
20250123,163400,3811472565,4300,4300,4300,4300,0
|
|
20250123,163300,3811472565,4300,4300,4300,4300,0
|
|
20250123,163200,3811472565,4300,4300,4300,4300,0
|
|
20250123,163100,3811472565,4300,4300,4300,4300,0
|
|
20250123,163000,3811472565,4300,4300,4300,4300,0
|
|
20250123,162900,3811472565,4300,4300,4300,4300,0
|
|
20250123,162800,3811472565,4300,4300,4300,4300,0
|
|
20250123,162700,3811472565,4300,4300,4300,4300,0
|
|
20250123,162600,3811472565,4300,4300,4300,4300,0
|
|
20250123,162500,3811472565,4300,4300,4300,4300,0
|
|
20250123,162400,3811472565,4300,4300,4300,4300,0
|
|
20250123,162300,3811472565,4300,4300,4300,4300,0
|
|
20250123,162200,3811472565,4300,4300,4300,4300,0
|
|
20250123,162100,3811472565,4300,4300,4300,4300,0
|
|
20250123,162000,3811472565,4300,4300,4300,4300,0
|
|
20250123,161900,3811472565,4300,4300,4300,4300,0
|
|
20250123,161800,3811472565,4300,4300,4300,4300,0
|
|
20250123,161700,3811472565,4300,4300,4300,4300,0
|
|
20250123,161600,3811472565,4300,4300,4300,4300,0
|
|
20250123,161500,3811472565,4300,4300,4300,4300,0
|
|
20250123,161400,3811472565,4300,4300,4300,4300,25996
|
|
20250123,161300,3811472565,4300,4300,4300,4300,0
|
|
20250123,161200,3811472565,4300,4300,4300,4300,0
|
|
20250123,161100,3811472565,4300,4300,4300,4300,0
|
|
20250123,161000,3811472565,4300,4300,4300,4300,0
|
|
20250123,160900,3811472565,4300,4300,4300,4300,0
|
|
20250123,160800,3811472565,4300,4300,4300,4300,0
|
|
20250123,160700,3811472565,4300,4300,4300,4300,0
|
|
20250123,160600,3811472565,4300,4300,4300,4300,0
|
|
20250123,160500,3811472565,4300,4300,4300,4300,0
|
|
20250123,160400,3811472565,4300,4300,4300,4300,0
|
|
20250123,160300,3811472565,4300,4300,4300,4300,0
|
|
20250123,160200,3811472565,4300,4300,4300,4300,0
|
|
20250123,160100,3811472565,4300,4300,4300,4300,0
|
|
20250123,160000,3811472565,4300,4300,4300,4300,0
|
|
20250123,155900,3811472565,4300,4300,4300,4300,0
|
|
20250123,155800,3811472565,4300,4300,4300,4300,0
|
|
20250123,155700,3811472565,4300,4300,4300,4300,0
|
|
20250123,155600,3811472565,4300,4300,4300,4300,0
|
|
20250123,155500,3811472565,4300,4300,4300,4300,0
|
|
20250123,155400,3811472565,4300,4300,4300,4300,0
|
|
20250123,155300,3811472565,4300,4300,4300,4300,0
|
|
20250123,155200,3811472565,4300,4300,4300,4300,0
|
|
20250123,155100,3811472565,4300,4300,4300,4300,0
|
|
20250123,155000,3811472565,4300,4300,4300,4300,0
|
|
20250123,154900,3811472565,4300,4300,4300,4300,0
|
|
20250123,154800,3811472565,4300,4300,4300,4300,0
|
|
20250123,154700,3811472565,4300,4300,4300,4300,0
|
|
20250123,154600,3811472565,4300,4300,4300,4300,0
|
|
20250123,154500,3811472565,4300,4300,4300,4300,0
|
|
20250123,154400,3811472565,4300,4300,4300,4300,25996
|
|
20250123,154300,3811472565,4300,4300,4300,4300,0
|
|
20250123,154200,3811472565,4300,4300,4300,4300,0
|
|
20250123,154100,3811472565,4300,4300,4300,4300,0
|
|
20250123,154000,3811472565,4300,4300,4300,4300,0
|
|
20250123,153900,3811472565,4300,4300,4300,4300,0
|
|
20250123,153800,3811472565,4300,4300,4300,4300,0
|
|
20250123,153700,3811472565,4300,4300,4300,4300,0
|
|
20250123,153600,3811472565,4300,4300,4300,4300,0
|
|
20250123,153500,3811472565,4300,4300,4300,4300,0
|
|
20250123,153400,3811472565,4300,4300,4300,4300,0
|
|
20250123,153300,3811472565,4300,4300,4300,4300,0
|
|
20250123,153200,3811472565,4300,4300,4300,4300,0
|
|
20250123,153100,3811472565,4300,4300,4300,4300,0
|
|
20250123,153000,3811472565,4300,4300,4300,4300,25996
|
|
20250123,152900,3699689765,4315,4315,4315,4315,0
|
|
20250123,152800,3699689765,4315,4315,4315,4315,0
|
|
20250123,152700,3699689765,4315,4315,4315,4315,0
|
|
20250123,152600,3699689765,4315,4315,4315,4315,0
|
|
20250123,152500,3699689765,4315,4315,4315,4315,0
|
|
20250123,152400,3699689765,4315,4315,4315,4315,0
|
|
20250123,152300,3699689765,4315,4315,4315,4315,0
|
|
20250123,152200,3699689765,4315,4315,4315,4315,0
|
|
20250123,152100,3699689765,4315,4315,4315,4315,0
|
|
20250123,152000,3699689765,4315,4315,4315,4315,0
|
|
20250123,151900,3699689765,4315,4320,4325,4300,21685
|
|
20250123,151800,3606280185,4310,4320,4325,4310,5634
|
|
20250123,151700,3581956910,4325,4330,4330,4310,520
|
|
20250123,151600,3579713495,4310,4330,4340,4300,35576
|
|
20250123,151500,3426432720,4335,4330,4340,4330,1847
|
|
20250123,151400,3418434665,4330,4345,4345,4330,2135
|
|
20250123,151300,3409183160,4350,4345,4350,4340,626
|
|
20250123,151200,3406465485,4350,4355,4355,4350,3174
|
|
20250123,151100,3392657835,4355,4340,4355,4340,2413
|
|
20250123,151000,3382171170,4340,4325,4340,4325,3345
|
|
20250123,150900,3367681780,4325,4330,4330,4325,3736
|
|
20250123,150800,3351514490,4330,4335,4335,4325,5209
|
|
20250123,150700,3328961835,4330,4335,4340,4330,10096
|
|
20250123,150600,3285233275,4335,4340,4340,4330,4901
|
|
20250123,150500,3263987700,4340,4350,4350,4335,2559
|
|
20250123,150400,3252883180,4340,4350,4360,4340,4060
|
|
20250123,150300,3235246725,4350,4355,4360,4350,1036
|
|
20250123,150200,3230740100,4355,4350,4355,4350,2122
|
|
20250123,150100,3221509390,4350,4355,4355,4350,2134
|
|
20250123,150000,3212219150,4350,4365,4370,4350,17298
|
|
20250123,145900,3136899435,4365,4365,4370,4360,12187
|
|
20250123,145800,3083723575,4370,4385,4390,4370,20359
|
|
20250123,145700,2994661940,4390,4395,4395,4390,689
|
|
20250123,145600,2991636890,4395,4395,4400,4380,1104
|
|
20250123,145500,2986792610,4395,4395,4395,4395,1
|
|
20250123,145400,2986788215,4385,4400,4400,4385,1826
|
|
20250123,145300,2978779275,4390,4390,4400,4390,1198
|
|
20250123,145200,2973517295,4390,4385,4395,4385,1344
|
|
20250123,145100,2967620725,4385,4385,4390,4385,4163
|
|
20250123,145000,2949365400,4390,4390,4390,4385,1759
|
|
20250123,144900,2941643415,4390,4390,4390,4390,1010
|
|
20250123,144800,2937209515,4400,4390,4400,4390,2969
|
|
20250123,144700,2924174990,4395,4390,4395,4390,352
|
|
20250123,144600,2922628960,4395,4395,4395,4390,395
|
|
20250123,144500,2920894330,4390,4405,4405,4390,5360
|
|
20250123,144400,2897350745,4410,4410,4410,4395,256
|
|
20250123,144300,2896225350,4410,4400,4410,4390,553
|
|
20250123,144200,2893793875,4400,4400,4400,4400,123
|
|
20250123,144100,2893252675,4410,4405,4410,4385,12223
|
|
20250123,144000,2839490325,4410,4420,4420,4405,2185
|
|
20250123,143900,2829856355,4425,4435,4435,4425,13
|
|
20250123,143800,2829798780,4435,4435,4435,4435,0
|
|
20250123,143700,2829798780,4435,4435,4435,4435,274
|
|
20250123,143600,2828583590,4435,4435,4435,4435,5
|
|
20250123,143500,2828561415,4435,4435,4435,4435,0
|
|
20250123,143400,2828561415,4435,4420,4435,4415,208
|
|
20250123,143300,2827642985,4440,4425,4440,4410,3026
|
|
20250123,143200,2814254185,4430,4430,4430,4430,25
|
|
20250123,143100,2814143435,4430,4430,4430,4430,38
|
|
20250123,143000,2813975095,4430,4430,4430,4430,1
|
|
20250123,142900,2813970665,4425,4425,4425,4425,319
|
|
20250123,142800,2812559090,4425,4430,4430,4425,641
|
|
20250123,142700,2809721865,4430,4415,4430,4415,671
|
|
20250123,142600,2806750460,4415,4420,4420,4415,1183
|
|
20250123,142500,2801522200,4430,4435,4435,4430,31
|
|
20250123,142400,2801384720,4435,4425,4440,4410,5001
|
|
20250123,142300,2779295740,4425,4430,4430,4425,85
|
|
20250123,142200,2778919195,4440,4440,4440,4440,2
|
|
20250123,142100,2778910315,4420,4435,4440,4420,260
|
|
20250123,142000,2777756535,4445,4450,4450,4445,6
|
|
20250123,141900,2777729860,4420,4450,4450,4420,8900
|
|
20250123,141800,2738297815,4445,4440,4450,4440,232
|
|
20250123,141700,2737267620,4440,4445,4445,4440,1160
|
|
20250123,141600,2732117200,4450,4450,4450,4450,0
|
|
20250123,141500,2732117200,4450,4440,4450,4440,502
|
|
20250123,141400,2729888300,4435,4455,4455,4435,431
|
|
20250123,141300,2727975845,4455,4455,4455,4450,132
|
|
20250123,141200,2727388250,4450,4450,4455,4450,220
|
|
20250123,141100,2726409245,4435,4445,4445,4435,1842
|
|
20250123,141000,2718234070,4450,4455,4460,4450,620
|
|
20250123,140900,2715474350,4460,4460,4460,4460,1392
|
|
20250123,140800,2709266030,4465,4465,4465,4465,13
|
|
20250123,140700,2709207985,4470,4475,4475,4470,1354
|
|
20250123,140600,2703155295,4480,4475,4480,4475,405
|
|
20250123,140500,2701341845,4475,4490,4490,4475,13748
|
|
20250123,140400,2639789825,4490,4485,4490,4485,540
|
|
20250123,140300,2637367630,4485,4480,4485,4480,250
|
|
20250123,140200,2636247385,4490,4480,4490,4475,4146
|
|
20250123,140100,2617677040,4480,4475,4480,4465,964
|
|
20250123,140000,2613362885,4470,4460,4470,4455,1506
|
|
20250123,135900,2606636610,4465,4465,4465,4465,0
|
|
20250123,135800,2606636610,4465,4455,4465,4455,133
|
|
20250123,135700,2606043575,4465,4455,4465,4455,200
|
|
20250123,135600,2605151935,4455,4460,4465,4455,359
|
|
20250123,135500,2603550885,4460,4465,4465,4460,1244
|
|
20250123,135400,2598001900,4460,4450,4460,4450,2079
|
|
20250123,135300,2588737530,4460,4460,4465,4460,146
|
|
20250123,135200,2588086365,4460,4460,4460,4460,3
|
|
20250123,135100,2588072985,4460,4460,4465,4455,237
|
|
20250123,135000,2587016010,4455,4465,4465,4455,33
|
|
20250123,134900,2586868970,4455,4465,4465,4455,181
|
|
20250123,134800,2586061405,4465,4460,4465,4455,8628
|
|
20250123,134700,2547614465,4450,4460,4460,4450,193
|
|
20250123,134600,2546753825,4460,4460,4460,4455,1400
|
|
20250123,134500,2540513675,4460,4460,4460,4460,26
|
|
20250123,134400,2540397715,4440,4440,4460,4440,2727
|
|
20250123,134300,2528289635,4440,4450,4450,4440,4066
|
|
20250123,134200,2510226305,4450,4445,4460,4445,455
|
|
20250123,134100,2508203795,4445,4450,4450,4445,1783
|
|
20250123,134000,2500270065,4450,4455,4455,4450,584
|
|
20250123,133900,2497668500,4465,4465,4465,4445,528
|
|
20250123,133800,2495315120,4445,4460,4460,4445,1680
|
|
20250123,133700,2487822845,4445,4445,4445,4445,879
|
|
20250123,133600,2483915690,4445,4455,4460,4445,390
|
|
20250123,133500,2482181780,4460,4460,4460,4455,50
|
|
20250123,133400,2481958800,4450,4450,4450,4445,919
|
|
20250123,133300,2477869785,4450,4450,4450,4445,925
|
|
20250123,133200,2473753580,4450,4460,4460,4450,3026
|
|
20250123,133100,2460275305,4465,4445,4465,4445,1741
|
|
20250123,133000,2452510755,4455,4445,4455,4445,18
|
|
20250123,132900,2452430730,4445,4445,4455,4445,53
|
|
20250123,132800,2452194645,4445,4460,4460,4445,8
|
|
20250123,132700,2452158980,4460,4440,4460,4440,2261
|
|
20250123,132600,2442088625,4440,4440,4445,4430,2949
|
|
20250123,132500,2429006430,4440,4445,4450,4440,713
|
|
20250123,132400,2425836600,4445,4445,4445,4445,0
|
|
20250123,132300,2425836600,4445,4445,4445,4445,1
|
|
20250123,132200,2425832155,4435,4440,4440,4435,778
|
|
20250123,132100,2422378305,4440,4445,4445,4440,600
|
|
20250123,132000,2419713805,4445,4445,4450,4445,1733
|
|
20250123,131900,2412010595,4450,4450,4450,4450,5
|
|
20250123,131800,2411988345,4450,4445,4450,4445,61
|
|
20250123,131700,2411716900,4455,4450,4455,4450,162
|
|
20250123,131600,2410995945,4445,4455,4455,4445,818
|
|
20250123,131500,2407359925,4445,4460,4460,4445,1355
|
|
20250123,131400,2401330485,4460,4455,4460,4450,1502
|
|
20250123,131300,2394642330,4460,4455,4460,4455,1108
|
|
20250123,131200,2389706185,4455,4460,4470,4455,1962
|
|
20250123,131100,2380955330,4470,4470,4470,4460,2278
|
|
20250123,131000,2370786470,4470,4445,4470,4445,2981
|
|
20250123,130900,2357494490,4460,4455,4465,4445,4096
|
|
20250123,130800,2339254040,4455,4450,4460,4450,463
|
|
20250123,130700,2337192000,4455,4455,4455,4450,2990
|
|
20250123,130600,2323875610,4450,4445,4455,4440,3679
|
|
20250123,130500,2307520865,4445,4440,4445,4440,778
|
|
20250123,130400,2304066540,4445,4440,4445,4435,3289
|
|
20250123,130300,2289450805,4445,4435,4445,4435,1012
|
|
20250123,130200,2284960000,4435,4435,4435,4430,921
|
|
20250123,130100,2280875465,4430,4425,4430,4425,1804
|
|
20250123,130000,2272883750,4425,4425,4425,4425,0
|
|
20250123,125900,2272883750,4425,4425,4425,4425,1296
|
|
20250123,125800,2267148950,4425,4425,4425,4425,165
|
|
20250123,125700,2266418825,4415,4420,4420,4415,438
|
|
20250123,125600,2264485045,4425,4425,4425,4425,20
|
|
20250123,125500,2264396545,4415,4415,4425,4415,574
|
|
20250123,125400,2261862325,4410,4410,4410,4410,3173
|
|
20250123,125300,2247869395,4410,4405,4410,4405,544
|
|
20250123,125200,2245473030,4405,4410,4410,4405,2819
|
|
20250123,125100,2233041245,4415,4415,4415,4415,440
|
|
20250123,125000,2231098645,4410,4410,4425,4410,1478
|
|
20250123,124900,2224580650,4410,4425,4425,4410,1218
|
|
20250123,124800,2219208565,4410,4415,4425,4410,223
|
|
20250123,124700,2218223515,4420,4415,4420,4410,316
|
|
20250123,124600,2216829370,4415,4420,4420,4415,254
|
|
20250123,124500,2215707955,4415,4425,4425,4415,251
|
|
20250123,124400,2214599770,4425,4410,4425,4410,926
|
|
20250123,124300,2210504770,4425,4410,4425,4400,9746
|
|
20250123,124200,2167613445,4410,4405,4410,4405,596
|
|
20250123,124100,2164985880,4405,4405,4405,4405,1194
|
|
20250123,124000,2159726310,4405,4405,4405,4400,1892
|
|
20250123,123900,2151392075,4405,4410,4410,4405,481
|
|
20250123,123800,2149273265,4410,4410,4410,4410,80
|
|
20250123,123700,2148920465,4405,4405,4405,4405,638
|
|
20250123,123600,2146110075,4405,4405,4405,4405,183
|
|
20250123,123500,2145303960,4405,4405,4405,4400,2072
|
|
20250123,123400,2136176900,4405,4415,4420,4405,1946
|
|
20250123,123300,2127593280,4415,4415,4420,4415,1058
|
|
20250123,123200,2122917360,4415,4420,4420,4415,42
|
|
20250123,123100,2122731820,4420,4410,4420,4410,2114
|
|
20250123,123000,2113392270,4415,4410,4415,4405,854
|
|
20250123,122900,2109629125,4410,4405,4415,4405,979
|
|
20250123,122800,2105311630,4400,4410,4410,4400,1087
|
|
20250123,122700,2100523520,4400,4390,4410,4390,204
|
|
20250123,122600,2099627925,4410,4410,4410,4390,25
|
|
20250123,122500,2099517730,4410,4410,4410,4390,1722
|
|
20250123,122400,2091958050,4410,4410,4410,4405,114
|
|
20250123,122300,2091455870,4410,4410,4410,4390,9
|
|
20250123,122200,2091416200,4410,4400,4410,4385,1911
|
|
20250123,122100,2083029455,4400,4400,4400,4395,443
|
|
20250123,122000,2081082450,4395,4400,4400,4390,679
|
|
20250123,121900,2078096985,4400,4390,4400,4390,110
|
|
20250123,121800,2077613715,4390,4390,4390,4390,2
|
|
20250123,121700,2077604935,4375,4380,4380,4375,4918
|
|
20250123,121600,2056080580,4380,4385,4385,4380,2440
|
|
20250123,121500,2045391715,4385,4390,4390,4375,14506
|
|
20250123,121400,1981850840,4385,4390,4390,4385,6039
|
|
20250123,121300,1955368690,4385,4395,4395,4385,2759
|
|
20250123,121200,1943258625,4390,4390,4400,4390,458
|
|
20250123,121100,1941246475,4390,4395,4400,4390,1769
|
|
20250123,121000,1933479505,4390,4415,4415,4385,34606
|
|
20250123,120900,1781279560,4415,4415,4415,4415,884
|
|
20250123,120800,1777376700,4415,4415,4415,4415,10
|
|
20250123,120700,1777332550,4430,4430,4430,4430,0
|
|
20250123,120600,1777332550,4430,4425,4430,4425,905
|
|
20250123,120500,1773327845,4425,4415,4425,4410,934
|
|
20250123,120400,1769207010,4415,4415,4415,4415,549
|
|
20250123,120300,1766783175,4415,4425,4425,4410,59
|
|
20250123,120200,1766522615,4415,4425,4425,4415,2501
|
|
20250123,120100,1755480690,4415,4425,4425,4415,1728
|
|
20250123,120000,1747850820,4425,4425,4425,4425,300
|
|
20250123,115900,1746523320,4425,4420,4425,4420,553
|
|
20250123,115800,1744078520,4420,4425,4425,4420,258
|
|
20250123,115700,1742937495,4425,4425,4425,4420,14
|
|
20250123,115600,1742875550,4425,4420,4425,4420,771
|
|
20250123,115500,1739467205,4420,4420,4420,4420,172
|
|
20250123,115400,1738706965,4420,4420,4425,4420,365
|
|
20250123,115300,1737093540,4420,4420,4425,4420,133
|
|
20250123,115200,1736505670,4420,4420,4420,4420,1037
|
|
20250123,115100,1731922130,4425,4425,4425,4425,12
|
|
20250123,115000,1731869030,4425,4425,4425,4425,325
|
|
20250123,114900,1730430905,4425,4430,4430,4425,500
|
|
20250123,114800,1728218400,4430,4430,4430,4425,321
|
|
20250123,114700,1726796375,4430,4430,4430,4430,131
|
|
20250123,114600,1726216045,4425,4430,4430,4425,228
|
|
20250123,114500,1725206985,4430,4430,4430,4430,1
|
|
20250123,114400,1725202555,4430,4430,4430,4430,1
|
|
20250123,114300,1725198125,4425,4425,4425,4425,60
|
|
20250123,114200,1724932625,4430,4430,4430,4430,5
|
|
20250123,114100,1724910475,4430,4430,4430,4430,0
|
|
20250123,114000,1724910475,4430,4430,4430,4430,130
|
|
20250123,113900,1724334575,4430,4435,4435,4420,546
|
|
20250123,113800,1721920585,4435,4425,4435,4420,634
|
|
20250123,113700,1719117285,4420,4430,4430,4420,771
|
|
20250123,113600,1715709165,4420,4420,4420,4420,44
|
|
20250123,113500,1715514685,4420,4420,4420,4420,284
|
|
20250123,113400,1714259405,4420,4430,4430,4420,569
|
|
20250123,113300,1711743900,4425,4425,4425,4425,110
|
|
20250123,113200,1711257150,4425,4435,4435,4425,714
|
|
20250123,113100,1708097590,4435,4435,4435,4435,3
|
|
20250123,113000,1708084285,4425,4435,4435,4425,122
|
|
20250123,112900,1707544210,4440,4420,4440,4420,1633
|
|
20250123,112800,1700312300,4415,4430,4430,4415,595
|
|
20250123,112700,1697682330,4430,4430,4430,4420,362
|
|
20250123,112600,1696082160,4420,4430,4430,4415,2075
|
|
20250123,112500,1686912765,4430,4445,4445,4430,357
|
|
20250123,112400,1685331210,4440,4430,4440,4420,1823
|
|
20250123,112300,1677262550,4430,4445,4445,4430,652
|
|
20250123,112200,1674370340,4440,4450,4450,4435,2971
|
|
20250123,112100,1661175445,4450,4450,4450,4440,1664
|
|
20250123,112000,1653784225,4450,4450,4450,4450,354
|
|
20250123,111900,1652208925,4450,4450,4450,4450,5
|
|
20250123,111800,1652186675,4450,4445,4450,4440,616
|
|
20250123,111700,1649447455,4445,4430,4445,4415,8618
|
|
20250123,111600,1611367005,4435,4430,4435,4430,501
|
|
20250123,111500,1609147570,4435,4430,4435,4430,340
|
|
20250123,111400,1607640830,4430,4435,4435,4430,351
|
|
20250123,111300,1606085870,4435,4435,4440,4420,6628
|
|
20250123,111200,1576769665,4450,4440,4450,4440,58
|
|
20250123,111100,1576511655,4450,4440,4450,4435,29
|
|
20250123,111000,1576382830,4450,4450,4450,4450,11
|
|
20250123,110900,1576333880,4450,4440,4450,4425,1401
|
|
20250123,110800,1570130730,4440,4440,4450,4430,302
|
|
20250123,110700,1568790295,4440,4440,4440,4440,130
|
|
20250123,110600,1568213095,4450,4435,4450,4435,508
|
|
20250123,110500,1565958485,4450,4450,4450,4450,0
|
|
20250123,110400,1565958485,4450,4450,4450,4450,26
|
|
20250123,110300,1565842785,4455,4430,4455,4425,610
|
|
20250123,110200,1563142330,4430,4445,4445,4425,780
|
|
20250123,110100,1559686965,4455,4455,4455,4440,1995
|
|
20250123,110000,1550824095,4455,4450,4455,4425,14768
|
|
20250123,105900,1485345460,4450,4450,4450,4450,199
|
|
20250123,105800,1484459910,4445,4450,4450,4440,5258
|
|
20250123,105700,1461087665,4450,4445,4450,4445,1490
|
|
20250123,105600,1454463950,4445,4455,4455,4445,689
|
|
20250123,105500,1451401245,4455,4455,4455,4445,1593
|
|
20250123,105400,1444312505,4455,4455,4455,4455,200
|
|
20250123,105300,1443421505,4455,4455,4460,4455,144
|
|
20250123,105200,1442779910,4450,4445,4460,4445,876
|
|
20250123,105100,1438883510,4445,4460,4460,4445,493
|
|
20250123,105000,1436685765,4460,4450,4460,4440,6743
|
|
20250123,104900,1406733965,4450,4455,4455,4450,3207
|
|
20250123,104800,1392461675,4455,4460,4460,4455,5052
|
|
20250123,104700,1369945910,4465,4465,4465,4460,18
|
|
20250123,104600,1369865545,4465,4460,4465,4460,1383
|
|
20250123,104500,1363697340,4465,4465,4465,4460,383
|
|
20250123,104400,1361987255,4465,4460,4465,4460,1994
|
|
20250123,104300,1353093990,4465,4465,4465,4460,1132
|
|
20250123,104200,1348043845,4465,4465,4465,4460,988
|
|
20250123,104100,1343632790,4465,4470,4470,4465,524
|
|
20250123,104000,1341292385,4470,4470,4470,4470,144
|
|
20250123,103900,1340648705,4470,4470,4470,4470,26
|
|
20250123,103800,1340532485,4470,4470,4480,4470,271
|
|
20250123,103700,1339321105,4470,4485,4485,4470,197
|
|
20250123,103600,1338438815,4485,4480,4485,4465,1565
|
|
20250123,103500,1331445445,4485,4480,4485,4480,34
|
|
20250123,103400,1331292960,4490,4465,4490,4465,473
|
|
20250123,103300,1329175450,4465,4470,4470,4465,621
|
|
20250123,103200,1326399680,4470,4470,4470,4470,242
|
|
20250123,103100,1325317940,4470,4465,4470,4465,215
|
|
20250123,103000,1324357960,4470,4470,4470,4465,624
|
|
20250123,102900,1321569755,4475,4475,4475,4475,206
|
|
20250123,102800,1320647905,4475,4475,4475,4475,2196
|
|
20250123,102700,1310820805,4475,4470,4475,4465,1094
|
|
20250123,102600,1305930570,4470,4470,4470,4470,71
|
|
20250123,102500,1305613200,4470,4460,4475,4455,473
|
|
20250123,102400,1303498715,4460,4460,4460,4455,1112
|
|
20250123,102300,1298542700,4455,4455,4460,4455,587
|
|
20250123,102200,1295927545,4455,4460,4460,4455,90
|
|
20250123,102100,1295526425,4450,4455,4460,4450,418
|
|
20250123,102000,1293666025,4460,4450,4460,4445,1117
|
|
20250123,101900,1288689840,4460,4455,4460,4450,658
|
|
20250123,101800,1285761215,4455,4455,4455,4445,703
|
|
20250123,101700,1282635220,4450,4445,4450,4445,987
|
|
20250123,101600,1278244810,4445,4450,4455,4445,1534
|
|
20250123,101500,1271419480,4450,4460,4460,4450,10563
|
|
20250123,101400,1224394390,4465,4470,4470,4460,280
|
|
20250123,101300,1223144145,4465,4465,4470,4465,1060
|
|
20250123,101200,1218411045,4465,4470,4470,4465,630
|
|
20250123,101100,1215598080,4465,4460,4465,4460,351
|
|
20250123,101000,1214032540,4455,4455,4475,4455,1143
|
|
20250123,100900,1208925745,4475,4460,4475,4450,4431
|
|
20250123,100800,1189174365,4460,4470,4475,4460,2448
|
|
20250123,100700,1178246230,4475,4465,4475,4465,455
|
|
20250123,100600,1176214645,4465,4475,4475,4460,2094
|
|
20250123,100500,1166868790,4475,4475,4475,4475,7
|
|
20250123,100400,1166837465,4465,4475,4475,4465,104
|
|
20250123,100300,1166372105,4460,4460,4475,4460,387
|
|
20250123,100200,1164646070,4460,4460,4465,4460,330
|
|
20250123,100100,1163173740,4460,4460,4460,4460,156
|
|
20250123,100000,1162477980,4460,4470,4470,4460,290
|
|
20250123,095900,1161183320,4470,4460,4470,4455,2483
|
|
20250123,095800,1150110985,4460,4495,4495,4460,145
|
|
20250123,095700,1149459845,4495,4495,4495,4455,7128
|
|
20250123,095600,1117645405,4475,4500,4500,4475,59
|
|
20250123,095500,1117381115,4500,4475,4505,4475,887
|
|
20250123,095400,1113393000,4470,4480,4480,4470,7087
|
|
20250123,095300,1081703660,4475,4490,4495,4475,4505
|
|
20250123,095200,1061512405,4495,4480,4495,4480,586
|
|
20250123,095100,1058886345,4480,4495,4495,4480,879
|
|
20250123,095000,1054946010,4495,4480,4495,4475,4931
|
|
20250123,094900,1032847100,4480,4485,4485,4480,763
|
|
20250123,094800,1029428855,4485,4485,4490,4485,459
|
|
20250123,094700,1027369990,4485,4485,4485,4485,332
|
|
20250123,094600,1025880970,4485,4490,4490,4485,556
|
|
20250123,094500,1023387160,4490,4490,4490,4490,1154
|
|
20250123,094400,1018205700,4495,4515,4515,4490,2578
|
|
20250123,094300,1006615900,4500,4510,4515,4500,129
|
|
20250123,094200,1006034095,4510,4505,4510,4500,1321
|
|
20250123,094100,1000087915,4505,4510,4510,4505,1137
|
|
20250123,094000,994960230,4510,4485,4515,4485,712
|
|
20250123,093900,991753025,4490,4485,4500,4485,595
|
|
20250123,093800,989078050,4480,4490,4490,4475,4049
|
|
20250123,093700,970934530,4495,4500,4500,4490,4028
|
|
20250123,093600,952835185,4500,4500,4505,4500,247
|
|
20250123,093500,951723665,4505,4515,4515,4500,466
|
|
20250123,093400,949623575,4515,4525,4565,4510,891
|
|
20250123,093300,945601420,4565,4490,4565,4475,7429
|
|
20250123,093200,912172610,4490,4470,4490,4470,922
|
|
20250123,093100,908033470,4485,4470,4490,4470,2627
|
|
20250123,093000,896284190,4490,4465,4490,4465,1197
|
|
20250123,092900,890927975,4465,4465,4465,4465,2835
|
|
20250123,092800,878269700,4465,4485,4485,4460,1664
|
|
20250123,092700,870843565,4460,4460,4460,4460,772
|
|
20250123,092600,867400445,4460,4485,4495,4460,1641
|
|
20250123,092500,860051170,4480,4470,4480,4455,2566
|
|
20250123,092400,848600255,4470,4450,4470,4450,1169
|
|
20250123,092300,843388195,4450,4450,4455,4445,2937
|
|
20250123,092200,830318470,4450,4465,4475,4445,16859
|
|
20250123,092100,755239365,4465,4480,4480,4455,13402
|
|
20250123,092000,695388025,4480,4480,4490,4475,4369
|
|
20250123,091900,675807875,4480,4485,4490,4475,7159
|
|
20250123,091800,643736560,4485,4490,4500,4485,4380
|
|
20250123,091700,624076030,4490,4495,4520,4490,3529
|
|
20250123,091600,608205350,4495,4500,4505,4485,5942
|
|
20250123,091500,581517200,4500,4510,4510,4495,6542
|
|
20250123,091400,552079325,4500,4525,4525,4500,14698
|
|
20250123,091300,485786735,4525,4525,4525,4520,1915
|
|
20250123,091200,477125735,4525,4530,4530,4525,4129
|
|
20250123,091100,458437270,4530,4535,4535,4530,1289
|
|
20250123,091000,452597485,4535,4525,4535,4525,1104
|
|
20250123,090900,447599245,4525,4530,4530,4525,1907
|
|
20250123,090800,438965285,4530,4535,4535,4520,10053
|
|
20250123,090700,393465605,4535,4535,4540,4535,5278
|
|
20250123,090600,369525470,4535,4545,4545,4535,12295
|
|
20250123,090500,313736985,4545,4535,4545,4535,2862
|
|
20250123,090400,300750665,4535,4535,4535,4525,1140
|
|
20250123,090300,295583720,4520,4535,4535,4520,7745
|
|
20250123,090200,260532415,4525,4540,4545,4520,9459
|
|
20250123,090100,217636345,4540,4595,4595,4525,38650
|
|
20250123,090000,41470050,4595,4620,4625,4595,8715
|