776 lines
40 KiB
CSV
776 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,215300,119579023635,4800,4800,4800,4800,294764
|
|
20250123,215200,119579023635,4800,4800,4800,4800,0
|
|
20250123,215100,119579023635,4800,4800,4800,4800,0
|
|
20250123,215000,119579023635,4800,4800,4800,4800,0
|
|
20250123,214900,119579023635,4800,4800,4800,4800,0
|
|
20250123,214800,119579023635,4800,4800,4800,4800,0
|
|
20250123,214700,119579023635,4800,4800,4800,4800,0
|
|
20250123,214600,119579023635,4800,4800,4800,4800,0
|
|
20250123,214500,119579023635,4800,4800,4800,4800,0
|
|
20250123,214400,119579023635,4800,4800,4800,4800,0
|
|
20250123,214300,119579023635,4800,4800,4800,4800,0
|
|
20250123,214200,119579023635,4800,4800,4800,4800,0
|
|
20250123,214100,119579023635,4800,4800,4800,4800,0
|
|
20250123,214000,119579023635,4800,4800,4800,4800,0
|
|
20250123,213900,119579023635,4800,4800,4800,4800,0
|
|
20250123,213800,119579023635,4800,4800,4800,4800,0
|
|
20250123,213700,119579023635,4800,4800,4800,4800,0
|
|
20250123,213600,119579023635,4800,4800,4800,4800,0
|
|
20250123,213500,119579023635,4800,4800,4800,4800,0
|
|
20250123,213400,119579023635,4800,4800,4800,4800,0
|
|
20250123,213300,119579023635,4800,4800,4800,4800,0
|
|
20250123,213200,119579023635,4800,4800,4800,4800,0
|
|
20250123,213100,119579023635,4800,4800,4800,4800,0
|
|
20250123,213000,119579023635,4800,4800,4800,4800,0
|
|
20250123,212900,119579023635,4800,4800,4800,4800,0
|
|
20250123,212800,119579023635,4800,4800,4800,4800,0
|
|
20250123,212700,119579023635,4800,4800,4800,4800,0
|
|
20250123,212600,119579023635,4800,4800,4800,4800,0
|
|
20250123,212500,119579023635,4800,4800,4800,4800,0
|
|
20250123,212400,119579023635,4800,4800,4800,4800,0
|
|
20250123,212300,119579023635,4800,4800,4800,4800,294764
|
|
20250123,212200,119579023635,4800,4800,4800,4800,0
|
|
20250123,212100,119579023635,4800,4800,4800,4800,0
|
|
20250123,212000,119579023635,4800,4800,4800,4800,0
|
|
20250123,211900,119579023635,4800,4800,4800,4800,0
|
|
20250123,211800,119579023635,4800,4800,4800,4800,0
|
|
20250123,211700,119579023635,4800,4800,4800,4800,0
|
|
20250123,211600,119579023635,4800,4800,4800,4800,0
|
|
20250123,211500,119579023635,4800,4800,4800,4800,0
|
|
20250123,211400,119579023635,4800,4800,4800,4800,0
|
|
20250123,211300,119579023635,4800,4800,4800,4800,0
|
|
20250123,211200,119579023635,4800,4800,4800,4800,0
|
|
20250123,211100,119579023635,4800,4800,4800,4800,0
|
|
20250123,211000,119579023635,4800,4800,4800,4800,0
|
|
20250123,210900,119579023635,4800,4800,4800,4800,0
|
|
20250123,210800,119579023635,4800,4800,4800,4800,0
|
|
20250123,210700,119579023635,4800,4800,4800,4800,0
|
|
20250123,210600,119579023635,4800,4800,4800,4800,0
|
|
20250123,210500,119579023635,4800,4800,4800,4800,0
|
|
20250123,210400,119579023635,4800,4800,4800,4800,0
|
|
20250123,210300,119579023635,4800,4800,4800,4800,0
|
|
20250123,210200,119579023635,4800,4800,4800,4800,0
|
|
20250123,210100,119579023635,4800,4800,4800,4800,0
|
|
20250123,210000,119579023635,4800,4800,4800,4800,0
|
|
20250123,205900,119579023635,4800,4800,4800,4800,0
|
|
20250123,205800,119579023635,4800,4800,4800,4800,0
|
|
20250123,205700,119579023635,4800,4800,4800,4800,0
|
|
20250123,205600,119579023635,4800,4800,4800,4800,0
|
|
20250123,205500,119579023635,4800,4800,4800,4800,0
|
|
20250123,205400,119579023635,4800,4800,4800,4800,0
|
|
20250123,205300,119579023635,4800,4800,4800,4800,294764
|
|
20250123,205200,119579023635,4800,4800,4800,4800,0
|
|
20250123,205100,119579023635,4800,4800,4800,4800,0
|
|
20250123,205000,119579023635,4800,4800,4800,4800,0
|
|
20250123,204900,119579023635,4800,4800,4800,4800,0
|
|
20250123,204800,119579023635,4800,4800,4800,4800,0
|
|
20250123,204700,119579023635,4800,4800,4800,4800,0
|
|
20250123,204600,119579023635,4800,4800,4800,4800,0
|
|
20250123,204500,119579023635,4800,4800,4800,4800,0
|
|
20250123,204400,119579023635,4800,4800,4800,4800,0
|
|
20250123,204300,119579023635,4800,4800,4800,4800,0
|
|
20250123,204200,119579023635,4800,4800,4800,4800,0
|
|
20250123,204100,119579023635,4800,4800,4800,4800,0
|
|
20250123,204000,119579023635,4800,4800,4800,4800,0
|
|
20250123,203900,119579023635,4800,4800,4800,4800,0
|
|
20250123,203800,119579023635,4800,4800,4800,4800,0
|
|
20250123,203700,119579023635,4800,4800,4800,4800,0
|
|
20250123,203600,119579023635,4800,4800,4800,4800,0
|
|
20250123,203500,119579023635,4800,4800,4800,4800,0
|
|
20250123,203400,119579023635,4800,4800,4800,4800,0
|
|
20250123,203300,119579023635,4800,4800,4800,4800,0
|
|
20250123,203200,119579023635,4800,4800,4800,4800,0
|
|
20250123,203100,119579023635,4800,4800,4800,4800,0
|
|
20250123,203000,119579023635,4800,4800,4800,4800,0
|
|
20250123,202900,119579023635,4800,4800,4800,4800,0
|
|
20250123,202800,119579023635,4800,4800,4800,4800,0
|
|
20250123,202700,119579023635,4800,4800,4800,4800,0
|
|
20250123,202600,119579023635,4800,4800,4800,4800,0
|
|
20250123,202500,119579023635,4800,4800,4800,4800,0
|
|
20250123,202400,119579023635,4800,4800,4800,4800,0
|
|
20250123,202300,119579023635,4800,4800,4800,4800,294764
|
|
20250123,202200,119579023635,4800,4800,4800,4800,0
|
|
20250123,202100,119579023635,4800,4800,4800,4800,0
|
|
20250123,202000,119579023635,4800,4800,4800,4800,0
|
|
20250123,201900,119579023635,4800,4800,4800,4800,0
|
|
20250123,201800,119579023635,4800,4800,4800,4800,0
|
|
20250123,201700,119579023635,4800,4800,4800,4800,0
|
|
20250123,201600,119579023635,4800,4800,4800,4800,0
|
|
20250123,201500,119579023635,4800,4800,4800,4800,0
|
|
20250123,201400,119579023635,4800,4800,4800,4800,0
|
|
20250123,201300,119579023635,4800,4800,4800,4800,0
|
|
20250123,201200,119579023635,4800,4800,4800,4800,0
|
|
20250123,201100,119579023635,4800,4800,4800,4800,0
|
|
20250123,201000,119579023635,4800,4800,4800,4800,0
|
|
20250123,200900,119579023635,4800,4800,4800,4800,0
|
|
20250123,200800,119579023635,4800,4800,4800,4800,0
|
|
20250123,200700,119579023635,4800,4800,4800,4800,0
|
|
20250123,200600,119579023635,4800,4800,4800,4800,0
|
|
20250123,200500,119579023635,4800,4800,4800,4800,0
|
|
20250123,200400,119579023635,4800,4800,4800,4800,0
|
|
20250123,200300,119579023635,4800,4800,4800,4800,0
|
|
20250123,200200,119579023635,4800,4800,4800,4800,0
|
|
20250123,200100,119579023635,4800,4800,4800,4800,0
|
|
20250123,200000,119579023635,4800,4800,4800,4800,0
|
|
20250123,195900,119579023635,4800,4800,4800,4800,0
|
|
20250123,195800,119579023635,4800,4800,4800,4800,0
|
|
20250123,195700,119579023635,4800,4800,4800,4800,0
|
|
20250123,195600,119579023635,4800,4800,4800,4800,0
|
|
20250123,195500,119579023635,4800,4800,4800,4800,0
|
|
20250123,195400,119579023635,4800,4800,4800,4800,0
|
|
20250123,195300,119579023635,4800,4800,4800,4800,294764
|
|
20250123,195200,119579023635,4800,4800,4800,4800,0
|
|
20250123,195100,119579023635,4800,4800,4800,4800,0
|
|
20250123,195000,119579023635,4800,4800,4800,4800,0
|
|
20250123,194900,119579023635,4800,4800,4800,4800,0
|
|
20250123,194800,119579023635,4800,4800,4800,4800,0
|
|
20250123,194700,119579023635,4800,4800,4800,4800,0
|
|
20250123,194600,119579023635,4800,4800,4800,4800,0
|
|
20250123,194500,119579023635,4800,4800,4800,4800,0
|
|
20250123,194400,119579023635,4800,4800,4800,4800,0
|
|
20250123,194300,119579023635,4800,4800,4800,4800,0
|
|
20250123,194200,119579023635,4800,4800,4800,4800,0
|
|
20250123,194100,119579023635,4800,4800,4800,4800,0
|
|
20250123,194000,119579023635,4800,4800,4800,4800,0
|
|
20250123,193900,119579023635,4800,4800,4800,4800,0
|
|
20250123,193800,119579023635,4800,4800,4800,4800,0
|
|
20250123,193700,119579023635,4800,4800,4800,4800,0
|
|
20250123,193600,119579023635,4800,4800,4800,4800,0
|
|
20250123,193500,119579023635,4800,4800,4800,4800,0
|
|
20250123,193400,119579023635,4800,4800,4800,4800,0
|
|
20250123,193300,119579023635,4800,4800,4800,4800,0
|
|
20250123,193200,119579023635,4800,4800,4800,4800,0
|
|
20250123,193100,119579023635,4800,4800,4800,4800,0
|
|
20250123,193000,119579023635,4800,4800,4800,4800,0
|
|
20250123,192900,119579023635,4800,4800,4800,4800,0
|
|
20250123,192800,119579023635,4800,4800,4800,4800,0
|
|
20250123,192700,119579023635,4800,4800,4800,4800,0
|
|
20250123,192600,119579023635,4800,4800,4800,4800,0
|
|
20250123,192500,119579023635,4800,4800,4800,4800,0
|
|
20250123,192400,119579023635,4800,4800,4800,4800,0
|
|
20250123,192300,119579023635,4800,4800,4800,4800,294764
|
|
20250123,192200,119579023635,4800,4800,4800,4800,0
|
|
20250123,192100,119579023635,4800,4800,4800,4800,0
|
|
20250123,192000,119579023635,4800,4800,4800,4800,0
|
|
20250123,191900,119579023635,4800,4800,4800,4800,0
|
|
20250123,191800,119579023635,4800,4800,4800,4800,0
|
|
20250123,191700,119579023635,4800,4800,4800,4800,0
|
|
20250123,191600,119579023635,4800,4800,4800,4800,0
|
|
20250123,191500,119579023635,4800,4800,4800,4800,0
|
|
20250123,191400,119579023635,4800,4800,4800,4800,0
|
|
20250123,191300,119579023635,4800,4800,4800,4800,0
|
|
20250123,191200,119579023635,4800,4800,4800,4800,0
|
|
20250123,191100,119579023635,4800,4800,4800,4800,0
|
|
20250123,191000,119579023635,4800,4800,4800,4800,0
|
|
20250123,190900,119579023635,4800,4800,4800,4800,0
|
|
20250123,190800,119579023635,4800,4800,4800,4800,0
|
|
20250123,190700,119579023635,4800,4800,4800,4800,0
|
|
20250123,190600,119579023635,4800,4800,4800,4800,0
|
|
20250123,190500,119579023635,4800,4800,4800,4800,0
|
|
20250123,190400,119579023635,4800,4800,4800,4800,0
|
|
20250123,190300,119579023635,4800,4800,4800,4800,0
|
|
20250123,190200,119579023635,4800,4800,4800,4800,0
|
|
20250123,190100,119579023635,4800,4800,4800,4800,0
|
|
20250123,190000,119579023635,4800,4800,4800,4800,0
|
|
20250123,185900,119579023635,4800,4800,4800,4800,0
|
|
20250123,185800,119579023635,4800,4800,4800,4800,0
|
|
20250123,185700,119579023635,4800,4800,4800,4800,0
|
|
20250123,185600,119579023635,4800,4800,4800,4800,0
|
|
20250123,185500,119579023635,4800,4800,4800,4800,0
|
|
20250123,185400,119579023635,4800,4800,4800,4800,0
|
|
20250123,185300,119579023635,4800,4800,4800,4800,294764
|
|
20250123,185200,119579023635,4800,4800,4800,4800,0
|
|
20250123,185100,119579023635,4800,4800,4800,4800,0
|
|
20250123,185000,119579023635,4800,4800,4800,4800,0
|
|
20250123,184900,119579023635,4800,4800,4800,4800,0
|
|
20250123,184800,119579023635,4800,4800,4800,4800,0
|
|
20250123,184700,119579023635,4800,4800,4800,4800,0
|
|
20250123,184600,119579023635,4800,4800,4800,4800,0
|
|
20250123,184500,119579023635,4800,4800,4800,4800,0
|
|
20250123,184400,119579023635,4800,4800,4800,4800,0
|
|
20250123,184300,119579023635,4800,4800,4800,4800,0
|
|
20250123,184200,119579023635,4800,4800,4800,4800,0
|
|
20250123,184100,119579023635,4800,4800,4800,4800,0
|
|
20250123,184000,119579023635,4800,4800,4800,4800,0
|
|
20250123,183900,119579023635,4800,4800,4800,4800,0
|
|
20250123,183800,119579023635,4800,4800,4800,4800,0
|
|
20250123,183700,119579023635,4800,4800,4800,4800,0
|
|
20250123,183600,119579023635,4800,4800,4800,4800,0
|
|
20250123,183500,119579023635,4800,4800,4800,4800,0
|
|
20250123,183400,119579023635,4800,4800,4800,4800,0
|
|
20250123,183300,119579023635,4800,4800,4800,4800,0
|
|
20250123,183200,119579023635,4800,4800,4800,4800,0
|
|
20250123,183100,119579023635,4800,4800,4800,4800,0
|
|
20250123,183000,119579023635,4800,4800,4800,4800,0
|
|
20250123,182900,119579023635,4800,4800,4800,4800,0
|
|
20250123,182800,119579023635,4800,4800,4800,4800,0
|
|
20250123,182700,119579023635,4800,4800,4800,4800,0
|
|
20250123,182600,119579023635,4800,4800,4800,4800,0
|
|
20250123,182500,119579023635,4800,4800,4800,4800,0
|
|
20250123,182400,119579023635,4800,4800,4800,4800,0
|
|
20250123,182300,119579023635,4800,4800,4800,4800,294764
|
|
20250123,182200,119579023635,4800,4800,4800,4800,0
|
|
20250123,182100,119579023635,4800,4800,4800,4800,0
|
|
20250123,182000,119579023635,4800,4800,4800,4800,0
|
|
20250123,181900,119579023635,4800,4800,4800,4800,0
|
|
20250123,181800,119579023635,4800,4800,4800,4800,0
|
|
20250123,181700,119579023635,4800,4800,4800,4800,0
|
|
20250123,181600,119579023635,4800,4800,4800,4800,0
|
|
20250123,181500,119579023635,4800,4800,4800,4800,0
|
|
20250123,181400,119579023635,4800,4800,4800,4800,0
|
|
20250123,181300,119579023635,4800,4800,4800,4800,0
|
|
20250123,181200,119579023635,4800,4800,4800,4800,0
|
|
20250123,181100,119579023635,4800,4800,4800,4800,0
|
|
20250123,181000,119579023635,4800,4800,4800,4800,0
|
|
20250123,180900,119579023635,4800,4800,4800,4800,0
|
|
20250123,180800,119579023635,4800,4800,4800,4800,0
|
|
20250123,180700,119579023635,4800,4800,4800,4800,0
|
|
20250123,180600,119579023635,4800,4800,4800,4800,0
|
|
20250123,180500,119579023635,4800,4800,4800,4800,0
|
|
20250123,180400,119579023635,4800,4800,4800,4800,0
|
|
20250123,180300,119579023635,4800,4800,4800,4800,0
|
|
20250123,180200,119579023635,4800,4800,4800,4800,0
|
|
20250123,180100,119579023635,4800,4800,4800,4800,0
|
|
20250123,180000,119579023635,4800,4800,4800,4800,0
|
|
20250123,175900,119579023635,4800,4800,4800,4800,0
|
|
20250123,175800,119579023635,4800,4800,4800,4800,0
|
|
20250123,175700,119579023635,4800,4800,4800,4800,0
|
|
20250123,175600,119579023635,4800,4800,4800,4800,0
|
|
20250123,175500,119579023635,4800,4800,4800,4800,0
|
|
20250123,175400,119579023635,4800,4800,4800,4800,0
|
|
20250123,175300,119579023635,4800,4800,4800,4800,294764
|
|
20250123,175200,119579023635,4800,4800,4800,4800,0
|
|
20250123,175100,119579023635,4800,4800,4800,4800,0
|
|
20250123,175000,119579023635,4800,4800,4800,4800,0
|
|
20250123,174900,119579023635,4800,4800,4800,4800,0
|
|
20250123,174800,119579023635,4800,4800,4800,4800,0
|
|
20250123,174700,119579023635,4800,4800,4800,4800,0
|
|
20250123,174600,119579023635,4800,4800,4800,4800,0
|
|
20250123,174500,119579023635,4800,4800,4800,4800,0
|
|
20250123,174400,119579023635,4800,4800,4800,4800,0
|
|
20250123,174300,119579023635,4800,4800,4800,4800,0
|
|
20250123,174200,119579023635,4800,4800,4800,4800,0
|
|
20250123,174100,119579023635,4800,4800,4800,4800,0
|
|
20250123,174000,119579023635,4800,4800,4800,4800,0
|
|
20250123,173900,119579023635,4800,4800,4800,4800,0
|
|
20250123,173800,119579023635,4800,4800,4800,4800,0
|
|
20250123,173700,119579023635,4800,4800,4800,4800,0
|
|
20250123,173600,119579023635,4800,4800,4800,4800,0
|
|
20250123,173500,119579023635,4800,4800,4800,4800,0
|
|
20250123,173400,119579023635,4800,4800,4800,4800,0
|
|
20250123,173300,119579023635,4800,4800,4800,4800,0
|
|
20250123,173200,119579023635,4800,4800,4800,4800,0
|
|
20250123,173100,119579023635,4800,4800,4800,4800,0
|
|
20250123,173000,119579023635,4800,4800,4800,4800,0
|
|
20250123,172900,119579023635,4800,4800,4800,4800,0
|
|
20250123,172800,119579023635,4800,4800,4800,4800,0
|
|
20250123,172700,119579023635,4800,4800,4800,4800,0
|
|
20250123,172600,119579023635,4800,4800,4800,4800,0
|
|
20250123,172500,119579023635,4800,4800,4800,4800,0
|
|
20250123,172400,119579023635,4800,4800,4800,4800,0
|
|
20250123,172300,119579023635,4800,4800,4800,4800,294764
|
|
20250123,172200,119579023635,4800,4800,4800,4800,0
|
|
20250123,172100,119579023635,4800,4800,4800,4800,0
|
|
20250123,172000,119579023635,4800,4800,4800,4800,0
|
|
20250123,171900,119579023635,4800,4800,4800,4800,0
|
|
20250123,171800,119579023635,4800,4800,4800,4800,0
|
|
20250123,171700,119579023635,4800,4800,4800,4800,0
|
|
20250123,171600,119579023635,4800,4800,4800,4800,0
|
|
20250123,171500,119579023635,4800,4800,4800,4800,0
|
|
20250123,171400,119579023635,4800,4800,4800,4800,0
|
|
20250123,171300,119579023635,4800,4800,4800,4800,0
|
|
20250123,171200,119579023635,4800,4800,4800,4800,0
|
|
20250123,171100,119579023635,4800,4800,4800,4800,0
|
|
20250123,171000,119579023635,4800,4800,4800,4800,0
|
|
20250123,170900,119579023635,4800,4800,4800,4800,0
|
|
20250123,170800,119579023635,4800,4800,4800,4800,0
|
|
20250123,170700,119579023635,4800,4800,4800,4800,0
|
|
20250123,170600,119579023635,4800,4800,4800,4800,0
|
|
20250123,170500,119579023635,4800,4800,4800,4800,0
|
|
20250123,170400,119579023635,4800,4800,4800,4800,0
|
|
20250123,170300,119579023635,4800,4800,4800,4800,0
|
|
20250123,170200,119579023635,4800,4800,4800,4800,0
|
|
20250123,170100,119579023635,4800,4800,4800,4800,0
|
|
20250123,170000,119579023635,4800,4800,4800,4800,0
|
|
20250123,165900,119579023635,4800,4800,4800,4800,0
|
|
20250123,165800,119579023635,4800,4800,4800,4800,0
|
|
20250123,165700,119579023635,4800,4800,4800,4800,0
|
|
20250123,165600,119579023635,4800,4800,4800,4800,0
|
|
20250123,165500,119579023635,4800,4800,4800,4800,0
|
|
20250123,165400,119579023635,4800,4800,4800,4800,0
|
|
20250123,165300,119579023635,4800,4800,4800,4800,294764
|
|
20250123,165200,119579023635,4800,4800,4800,4800,0
|
|
20250123,165100,119579023635,4800,4800,4800,4800,0
|
|
20250123,165000,119579023635,4800,4800,4800,4800,0
|
|
20250123,164900,119579023635,4800,4800,4800,4800,0
|
|
20250123,164800,119579023635,4800,4800,4800,4800,0
|
|
20250123,164700,119579023635,4800,4800,4800,4800,0
|
|
20250123,164600,119579023635,4800,4800,4800,4800,0
|
|
20250123,164500,119579023635,4800,4800,4800,4800,0
|
|
20250123,164400,119579023635,4800,4800,4800,4800,0
|
|
20250123,164300,119579023635,4800,4800,4800,4800,0
|
|
20250123,164200,119579023635,4800,4800,4800,4800,0
|
|
20250123,164100,119579023635,4800,4800,4800,4800,0
|
|
20250123,164000,119579023635,4800,4800,4800,4800,0
|
|
20250123,163900,119579023635,4800,4800,4800,4800,0
|
|
20250123,163800,119579023635,4800,4800,4800,4800,0
|
|
20250123,163700,119579023635,4800,4800,4800,4800,0
|
|
20250123,163600,119579023635,4800,4800,4800,4800,0
|
|
20250123,163500,119579023635,4800,4800,4800,4800,0
|
|
20250123,163400,119579023635,4800,4800,4800,4800,0
|
|
20250123,163300,119579023635,4800,4800,4800,4800,0
|
|
20250123,163200,119579023635,4800,4800,4800,4800,0
|
|
20250123,163100,119579023635,4800,4800,4800,4800,0
|
|
20250123,163000,119579023635,4800,4800,4800,4800,0
|
|
20250123,162900,119579023635,4800,4800,4800,4800,0
|
|
20250123,162800,119579023635,4800,4800,4800,4800,0
|
|
20250123,162700,119579023635,4800,4800,4800,4800,0
|
|
20250123,162600,119579023635,4800,4800,4800,4800,0
|
|
20250123,162500,119579023635,4800,4800,4800,4800,0
|
|
20250123,162400,119579023635,4800,4800,4800,4800,0
|
|
20250123,162300,119579023635,4800,4800,4800,4800,294764
|
|
20250123,162200,119579023635,4800,4800,4800,4800,0
|
|
20250123,162100,119579023635,4800,4800,4800,4800,0
|
|
20250123,162000,119579023635,4800,4800,4800,4800,0
|
|
20250123,161900,119579023635,4800,4800,4800,4800,0
|
|
20250123,161800,119579023635,4800,4800,4800,4800,0
|
|
20250123,161700,119579023635,4800,4800,4800,4800,0
|
|
20250123,161600,119579023635,4800,4800,4800,4800,0
|
|
20250123,161500,119579023635,4800,4800,4800,4800,0
|
|
20250123,161400,119579023635,4800,4800,4800,4800,0
|
|
20250123,161300,119579023635,4800,4800,4800,4800,0
|
|
20250123,161200,119579023635,4800,4800,4800,4800,0
|
|
20250123,161100,119579023635,4800,4800,4800,4800,0
|
|
20250123,161000,119579023635,4800,4800,4800,4800,0
|
|
20250123,160900,119579023635,4800,4800,4800,4800,0
|
|
20250123,160800,119579023635,4800,4800,4800,4800,0
|
|
20250123,160700,119579023635,4800,4800,4800,4800,0
|
|
20250123,160600,119579023635,4800,4800,4800,4800,0
|
|
20250123,160500,119579023635,4800,4800,4800,4800,0
|
|
20250123,160400,119579023635,4800,4800,4800,4800,0
|
|
20250123,160300,119579023635,4800,4800,4800,4800,0
|
|
20250123,160200,119579023635,4800,4800,4800,4800,0
|
|
20250123,160100,119579023635,4800,4800,4800,4800,0
|
|
20250123,160000,119579023635,4800,4800,4800,4800,0
|
|
20250123,155900,119579023635,4800,4800,4800,4800,0
|
|
20250123,155800,119579023635,4800,4800,4800,4800,0
|
|
20250123,155700,119579023635,4800,4800,4800,4800,0
|
|
20250123,155600,119579023635,4800,4800,4800,4800,0
|
|
20250123,155500,119579023635,4800,4800,4800,4800,0
|
|
20250123,155400,119579023635,4800,4800,4800,4800,0
|
|
20250123,155300,119579023635,4800,4800,4800,4800,294764
|
|
20250123,155200,119579023635,4800,4800,4800,4800,0
|
|
20250123,155100,119579023635,4800,4800,4800,4800,0
|
|
20250123,155000,119579023635,4800,4800,4800,4800,0
|
|
20250123,154900,119579023635,4800,4800,4800,4800,0
|
|
20250123,154800,119579023635,4800,4800,4800,4800,0
|
|
20250123,154700,119579023635,4800,4800,4800,4800,0
|
|
20250123,154600,119579023635,4800,4800,4800,4800,0
|
|
20250123,154500,119579023635,4800,4800,4800,4800,0
|
|
20250123,154400,119579023635,4800,4800,4800,4800,0
|
|
20250123,154300,119579023635,4800,4800,4800,4800,0
|
|
20250123,154200,119579023635,4800,4800,4800,4800,0
|
|
20250123,154100,119579023635,4800,4800,4800,4800,0
|
|
20250123,154000,119579023635,4800,4800,4800,4800,0
|
|
20250123,153900,119579023635,4800,4800,4800,4800,0
|
|
20250123,153800,119579023635,4800,4800,4800,4800,0
|
|
20250123,153700,119579023635,4800,4800,4800,4800,0
|
|
20250123,153600,119579023635,4800,4800,4800,4800,0
|
|
20250123,153500,119579023635,4800,4800,4800,4800,0
|
|
20250123,153400,119579023635,4800,4800,4800,4800,0
|
|
20250123,153300,119579023635,4800,4800,4800,4800,0
|
|
20250123,153200,119579023635,4800,4800,4800,4800,0
|
|
20250123,153100,119579023635,4800,4800,4800,4800,0
|
|
20250123,153000,119579023635,4800,4800,4800,4800,294764
|
|
20250123,152900,118164156435,4960,4960,4960,4960,0
|
|
20250123,152800,118164156435,4960,4960,4960,4960,0
|
|
20250123,152700,118164156435,4960,4960,4960,4960,0
|
|
20250123,152600,118164156435,4960,4960,4960,4960,0
|
|
20250123,152500,118164156435,4960,4960,4960,4960,0
|
|
20250123,152400,118164156435,4960,4960,4960,4960,0
|
|
20250123,152300,118164156435,4960,4960,4960,4960,0
|
|
20250123,152200,118164156435,4960,4960,4960,4960,0
|
|
20250123,152100,118164156435,4960,4960,4960,4960,0
|
|
20250123,152000,118164156435,4960,4960,4960,4960,0
|
|
20250123,151900,118164156435,4960,4945,4975,4945,139268
|
|
20250123,151800,117474498830,4945,4945,4945,4945,0
|
|
20250123,151700,117474498830,4945,4960,4965,4945,70138
|
|
20250123,151600,117127479865,4960,5020,5040,4945,175961
|
|
20250123,151500,116252349735,5020,4995,5060,4985,142766
|
|
20250123,151400,115534189200,4985,5000,5010,4975,61238
|
|
20250123,151300,115228460275,5010,5020,5020,4955,169593
|
|
20250123,151200,114383324325,5020,5050,5070,4980,157525
|
|
20250123,151100,113592145685,5050,5110,5110,4990,300124
|
|
20250123,151000,112084210035,5110,5110,5140,5070,78807
|
|
20250123,150900,111681632825,5110,5140,5180,5070,182248
|
|
20250123,150800,110747868115,5140,5110,5160,5080,168615
|
|
20250123,150700,109884207665,5120,5270,5290,5070,371904
|
|
20250123,150600,107972110345,5270,5300,5330,5240,133044
|
|
20250123,150500,107268824695,5300,5250,5330,5240,103914
|
|
20250123,150400,106718888865,5250,5330,5350,5250,119413
|
|
20250123,150300,106085906425,5340,5410,5420,5270,218506
|
|
20250123,150200,104924045475,5410,5410,5440,5330,191075
|
|
20250123,150100,103894412665,5410,5480,5490,5350,346905
|
|
20250123,150000,102020415555,5480,5580,5580,5420,333549
|
|
20250123,145900,100189657215,5590,5710,5720,5510,200581
|
|
20250123,145800,99068077515,5710,5740,5750,5710,17437
|
|
20250123,145700,98968190225,5720,5700,5740,5680,52093
|
|
20250123,145600,98671191215,5700,5750,5760,5690,42016
|
|
20250123,145500,98430623305,5750,5790,5800,5720,35283
|
|
20250123,145400,98227618885,5790,5810,5810,5770,54821
|
|
20250123,145300,97910249905,5800,5720,5810,5720,140464
|
|
20250123,145200,97097227035,5730,5740,5750,5720,19294
|
|
20250123,145100,96986649605,5750,5750,5750,5720,18573
|
|
20250123,145000,96880044585,5740,5730,5750,5720,16046
|
|
20250123,144900,96788029605,5730,5710,5770,5710,39982
|
|
20250123,144800,96558181175,5730,5680,5780,5680,78855
|
|
20250123,144700,96105856375,5680,5710,5720,5650,108645
|
|
20250123,144600,95488409375,5710,5710,5760,5710,48621
|
|
20250123,144500,95209540425,5710,5710,5740,5700,26899
|
|
20250123,144400,95055736035,5710,5770,5770,5700,159755
|
|
20250123,144300,94141089365,5770,5780,5820,5760,32397
|
|
20250123,144200,93953463635,5780,5810,5820,5750,89698
|
|
20250123,144100,93436062635,5820,5810,5820,5790,31064
|
|
20250123,144000,93255864435,5800,5790,5820,5780,46837
|
|
20250123,143900,92983819785,5790,5850,5870,5780,103853
|
|
20250123,143800,92378452465,5850,5740,5860,5740,108330
|
|
20250123,143700,91749367905,5750,5770,5770,5730,49992
|
|
20250123,143600,91462110245,5760,5770,5780,5750,54784
|
|
20250123,143500,91146543455,5770,5790,5800,5760,76546
|
|
20250123,143400,90704318075,5790,5770,5860,5760,238325
|
|
20250123,143300,89319871655,5760,5750,5780,5720,69291
|
|
20250123,143200,88921004825,5760,5790,5800,5740,104204
|
|
20250123,143100,88320403835,5800,5710,5800,5690,199613
|
|
20250123,143000,87168237315,5680,5660,5740,5660,121800
|
|
20250123,142900,86471848765,5660,5680,5680,5660,29710
|
|
20250123,142800,86303482555,5680,5680,5700,5640,62295
|
|
20250123,142700,85950510585,5680,5690,5710,5680,59129
|
|
20250123,142600,85613697255,5690,5720,5720,5690,74302
|
|
20250123,142500,85189884415,5720,5730,5760,5690,132673
|
|
20250123,142400,84429904515,5720,5690,5750,5670,140596
|
|
20250123,142300,83625840115,5700,5710,5720,5660,122334
|
|
20250123,142200,82930351795,5690,5570,5770,5570,454313
|
|
20250123,142100,80346279675,5560,5570,5570,5530,24108
|
|
20250123,142000,80212521055,5560,5580,5640,5530,106683
|
|
20250123,141900,79616009655,5580,5490,5600,5490,80384
|
|
20250123,141800,79170482955,5490,5530,5550,5490,71855
|
|
20250123,141700,78773885575,5540,5560,5600,5490,101261
|
|
20250123,141600,78212539045,5560,5520,5570,5520,53136
|
|
20250123,141500,77917859125,5530,5580,5600,5520,111427
|
|
20250123,141400,77298931915,5590,5580,5620,5570,53778
|
|
20250123,141300,76998463405,5580,5620,5630,5580,65815
|
|
20250123,141200,76630299515,5620,5630,5680,5590,138566
|
|
20250123,141100,75850515475,5630,5570,5660,5560,174111
|
|
20250123,141000,74873479925,5560,5580,5620,5550,105567
|
|
20250123,140900,74284830335,5590,5600,5610,5550,156156
|
|
20250123,140800,73413240775,5600,5540,5670,5530,339978
|
|
20250123,140700,71510967885,5550,5460,5590,5440,459175
|
|
20250123,140600,68971605405,5480,5490,5500,5450,119243
|
|
20250123,140500,68317987475,5480,5480,5480,5480,0
|
|
20250123,140400,68317987475,5480,5310,5480,5310,303362
|
|
20250123,140300,66668657895,5320,5290,5350,5270,74424
|
|
20250123,140200,66272981565,5290,5240,5290,5230,25402
|
|
20250123,140100,66139326685,5260,5240,5290,5240,43953
|
|
20250123,140000,65907964305,5230,5300,5300,5200,116935
|
|
20250123,135900,65296342535,5300,5280,5320,5270,22050
|
|
20250123,135800,65179439445,5270,5290,5310,5270,33706
|
|
20250123,135700,65001382695,5290,5270,5340,5270,56614
|
|
20250123,135600,64701428745,5270,5330,5360,5270,69039
|
|
20250123,135500,64334789185,5330,5350,5360,5300,46447
|
|
20250123,135400,64087296615,5340,5390,5410,5320,88639
|
|
20250123,135300,63611386885,5390,5380,5410,5340,77344
|
|
20250123,135200,63195600715,5370,5350,5400,5290,84758
|
|
20250123,135100,62741294575,5340,5320,5390,5320,44940
|
|
20250123,135000,62500370245,5310,5350,5350,5270,66250
|
|
20250123,134900,62148760105,5350,5350,5380,5310,44313
|
|
20250123,134800,61911885885,5370,5340,5420,5320,91143
|
|
20250123,134700,61422182025,5350,5360,5380,5320,64590
|
|
20250123,134600,61076327915,5360,5310,5420,5300,206419
|
|
20250123,134500,59963976875,5310,5300,5370,5260,132550
|
|
20250123,134400,59259350265,5300,5380,5380,5290,117185
|
|
20250123,134300,58634207425,5380,5260,5410,5250,270789
|
|
20250123,134200,57186119565,5270,5300,5310,5240,85212
|
|
20250123,134100,56736566585,5310,5290,5340,5230,177324
|
|
20250123,134000,55800112975,5290,5160,5300,5100,137894
|
|
20250123,133900,55081185345,5150,5150,5180,5130,35005
|
|
20250123,133800,54900812045,5140,5170,5230,5130,114019
|
|
20250123,133700,54309611705,5180,5130,5190,5130,104500
|
|
20250123,133600,53769628615,5140,5090,5160,5080,116510
|
|
20250123,133500,53172716975,5090,5140,5160,5070,200444
|
|
20250123,133400,52149716215,5140,5240,5290,5130,210307
|
|
20250123,133300,51058695265,5230,5270,5280,5220,75041
|
|
20250123,133200,50664992425,5270,5280,5300,5220,72828
|
|
20250123,133100,50281399855,5270,5310,5320,5220,114307
|
|
20250123,133000,49679110445,5310,5300,5350,5260,151015
|
|
20250123,132900,48876282145,5300,5280,5340,5270,94108
|
|
20250123,132800,48377026655,5270,5280,5330,5260,116951
|
|
20250123,132700,47758638905,5280,5370,5390,5270,271863
|
|
20250123,132600,46313797785,5370,5380,5410,5350,125660
|
|
20250123,132500,45637798465,5390,5400,5410,5360,140047
|
|
20250123,132400,44883919595,5390,5340,5470,5310,463414
|
|
20250123,132300,42382560615,5340,5240,5340,5210,340410
|
|
20250123,132200,40583044275,5210,5210,5290,5170,178655
|
|
20250123,132100,39650374115,5210,5180,5240,5170,103893
|
|
20250123,132000,39109107065,5190,5190,5250,5160,113415
|
|
20250123,131900,38519003845,5190,5190,5250,5170,141701
|
|
20250123,131800,37781551935,5180,5280,5290,5160,288881
|
|
20250123,131700,36277276585,5280,5040,5300,5030,642761
|
|
20250123,131600,32932890325,5040,4955,5080,4945,223030
|
|
20250123,131500,31812673580,4960,4910,4965,4830,161918
|
|
20250123,131400,31019056710,4915,4980,5010,4860,132726
|
|
20250123,131300,30364315585,4980,5000,5020,4950,117814
|
|
20250123,131200,29778451550,4995,5040,5070,4995,93224
|
|
20250123,131100,29310752610,5040,5010,5110,5000,193858
|
|
20250123,131000,28329747620,5010,4990,5060,4985,136589
|
|
20250123,130900,27643836990,4990,5030,5050,4950,227117
|
|
20250123,130800,26511057200,5030,5090,5180,5000,403417
|
|
20250123,130700,24455820830,5090,4910,5200,4905,503939
|
|
20250123,130600,21899104720,4905,4990,5010,4875,254743
|
|
20250123,130500,20641722710,4985,4985,5040,4965,487890
|
|
20250123,130400,18204528720,4985,4985,4985,4985,0
|
|
20250123,130300,18204528720,4985,4985,4985,4985,0
|
|
20250123,130200,18204528720,4985,4900,4985,4885,271286
|
|
20250123,130100,16864522505,4900,4820,4960,4805,475349
|
|
20250123,130000,14528041025,4825,4890,4935,4735,531694
|
|
20250123,125900,11948507510,4880,4760,4890,4690,476753
|
|
20250123,125800,9677587865,4745,4535,4765,4530,446973
|
|
20250123,125700,7599202495,4470,4470,4470,4470,0
|
|
20250123,125600,7599202495,4470,4270,4470,4265,117268
|
|
20250123,125500,7081933235,4295,4225,4300,4225,23418
|
|
20250123,125400,6982139620,4230,4235,4235,4210,7562
|
|
20250123,125300,6950237350,4235,4225,4245,4215,13234
|
|
20250123,125200,6894203140,4220,4215,4240,4210,9433
|
|
20250123,125100,6854344285,4210,4200,4225,4200,13549
|
|
20250123,125000,6797237200,4205,4195,4205,4190,8529
|
|
20250123,124900,6761431240,4190,4185,4195,4185,5778
|
|
20250123,124800,6737215520,4190,4185,4190,4185,2464
|
|
20250123,124700,6726903580,4185,4175,4185,4175,2913
|
|
20250123,124600,6714724535,4175,4180,4180,4170,3192
|
|
20250123,124500,6701391555,4180,4180,4180,4175,1409
|
|
20250123,124400,6695505550,4180,4175,4180,4175,948
|
|
20250123,124300,6691545275,4175,4175,4180,4165,7043
|
|
20250123,124200,6662165555,4175,4180,4180,4170,3892
|
|
20250123,124100,6645916045,4180,4175,4190,4170,7251
|
|
20250123,124000,6615612045,4170,4160,4170,4155,5928
|
|
20250123,123900,6590920685,4160,4165,4175,4160,8846
|
|
20250123,123800,6554050110,4160,4160,4175,4160,8263
|
|
20250123,123700,6519618460,4160,4150,4160,4145,5599
|
|
20250123,123600,6496361085,4150,4150,4155,4140,4462
|
|
20250123,123500,6477856105,4140,4120,4145,4120,5269
|
|
20250123,123400,6456097395,4115,4115,4115,4110,1156
|
|
20250123,123300,6451342790,4110,4115,4115,4110,443
|
|
20250123,123200,6449521135,4115,4105,4115,4105,2363
|
|
20250123,123100,6439812995,4110,4105,4110,4100,1292
|
|
20250123,123000,6434506750,4100,4105,4110,4100,3802
|
|
20250123,122900,6418900675,4100,4105,4105,4095,524
|
|
20250123,122800,6416752065,4110,4100,4110,4100,1583
|
|
20250123,122700,6410252450,4095,4085,4095,4085,991
|
|
20250123,122600,6406197670,4080,4075,4085,4075,1376
|
|
20250123,122500,6400585010,4070,4060,4075,4060,2066
|
|
20250123,122400,6392181910,4060,4055,4085,4055,2822
|
|
20250123,122300,6380707760,4065,4050,4065,4045,2806
|
|
20250123,122200,6369350920,4070,4100,4100,4050,7335
|
|
20250123,122100,6339399590,4100,4075,4115,4070,2404
|
|
20250123,122000,6329575145,4075,4065,4075,4065,5547
|
|
20250123,121900,6307023735,4050,4050,4050,4050,0
|
|
20250123,121800,6307023735,4050,4050,4050,4050,0
|
|
20250123,121700,6307023735,4050,4100,4100,4050,27385
|
|
20250123,121600,6195660715,4095,4120,4120,4095,20720
|
|
20250123,121500,6110721620,4135,4120,4135,4115,193
|
|
20250123,121400,6109924315,4130,4115,4130,4110,4199
|
|
20250123,121300,6092664945,4115,4115,4120,4110,255
|
|
20250123,121200,6091615905,4115,4125,4130,4115,1387
|
|
20250123,121100,6085908370,4115,4115,4125,4115,1316
|
|
20250123,121000,6080489910,4120,4120,4120,4115,417
|
|
20250123,120900,6078772690,4120,4110,4120,4110,785
|
|
20250123,120800,6075544075,4110,4110,4110,4105,3388
|
|
20250123,120700,6061623690,4105,4110,4115,4105,8196
|
|
20250123,120600,6027956300,4110,4135,4135,4110,10099
|
|
20250123,120500,5986356410,4135,4125,4135,4125,1760
|
|
20250123,120400,5979084165,4130,4135,4135,4125,817
|
|
20250123,120300,5975709815,4140,4130,4140,4130,173
|
|
20250123,120200,5974995195,4125,4130,4130,4125,826
|
|
20250123,120100,5971587930,4125,4130,4135,4125,1304
|
|
20250123,120000,5966205805,4130,4135,4135,4120,3793
|
|
20250123,115900,5950549160,4135,4140,4140,4135,599
|
|
20250123,115800,5948071285,4140,4140,4140,4135,221
|
|
20250123,115700,5947156655,4140,4145,4145,4135,521
|
|
20250123,115600,5944999010,4145,4145,4150,4145,2446
|
|
20250123,115500,5934859520,4150,4140,4150,4140,420
|
|
20250123,115400,5933119405,4140,4145,4145,4140,712
|
|
20250123,115300,5930168665,4145,4135,4145,4130,4000
|
|
20250123,115200,5913621215,4135,4150,4155,4130,1509
|
|
20250123,115100,5907372865,4150,4145,4150,4145,164
|
|
20250123,115000,5906693080,4145,4135,4145,4125,3244
|
|
20250123,114900,5893283725,4135,4150,4150,4135,317
|
|
20250123,114800,5891970310,4150,4150,4150,4140,574
|
|
20250123,114700,5889588440,4150,4145,4150,4140,652
|
|
20250123,114600,5886888370,4145,4140,4145,4140,986
|
|
20250123,114500,5882806325,4140,4130,4140,4130,1389
|
|
20250123,114400,5877068540,4135,4135,4140,4135,321
|
|
20250123,114300,5875739985,4135,4120,4140,4120,2070
|
|
20250123,114200,5867208670,4120,4140,4140,4120,18847
|
|
20250123,114100,5789453145,4140,4150,4150,4140,961
|
|
20250123,114000,5785471850,4140,4145,4145,4135,653
|
|
20250123,113900,5782768470,4145,4140,4145,4130,6665
|
|
20250123,113800,5755221025,4135,4155,4155,4135,4012
|
|
20250123,113700,5738604875,4150,4160,4160,4150,2499
|
|
20250123,113600,5728221965,4165,4160,4165,4160,5
|
|
20250123,113500,5728201160,4160,4165,4165,4160,527
|
|
20250123,113400,5726008365,4165,4170,4170,4165,419
|
|
20250123,113300,5724262230,4165,4155,4165,4155,731
|
|
20250123,113200,5721223420,4155,4160,4160,4150,4827
|
|
20250123,113100,5701167345,4160,4175,4175,4150,2220
|
|
20250123,113000,5691931855,4175,4175,4180,4175,287
|
|
20250123,112900,5690733615,4180,4180,4180,4170,239
|
|
20250123,112800,5689735625,4175,4175,4180,4170,1359
|
|
20250123,112700,5684066160,4175,4165,4175,4165,357
|
|
20250123,112600,5682577665,4165,4160,4165,4160,1246
|
|
20250123,112500,5677391800,4165,4170,4170,4165,261
|
|
20250123,112400,5676303940,4170,4160,4170,4160,64
|
|
20250123,112300,5676037690,4155,4160,4165,4150,1709
|
|
20250123,112200,5668936800,4165,4175,4180,4165,1396
|
|
20250123,112100,5663115070,4170,4175,4175,4170,754
|
|
20250123,112000,5659970860,4180,4190,4190,4175,2594
|
|
20250123,111900,5649129260,4195,4160,4200,4155,3465
|
|
20250123,111800,5634646650,4185,4165,4185,4155,5479
|
|
20250123,111700,5611864515,4165,4185,4185,4165,366
|
|
20250123,111600,5610337460,4185,4165,4200,4165,620
|
|
20250123,111500,5607741175,4160,4185,4185,4150,4666
|
|
20250123,111400,5588322595,4185,4185,4190,4180,1671
|
|
20250123,111300,5581328210,4185,4200,4200,4185,2172
|
|
20250123,111200,5572231900,4200,4190,4200,4175,4745
|
|
20250123,111100,5552362780,4190,4200,4200,4190,1414
|
|
20250123,111000,5546430880,4195,4210,4210,4190,5542
|
|
20250123,110900,5523170385,4210,4190,4215,4185,18541
|
|
20250123,110800,5445257080,4195,4160,4195,4160,4075
|
|
20250123,110700,5428219350,4160,4160,4165,4150,2898
|
|
20250123,110600,5416183680,4145,4160,4165,4145,918
|
|
20250123,110500,5412366985,4150,4150,4150,4140,908
|
|
20250123,110400,5408600865,4145,4155,4165,4135,656
|
|
20250123,110300,5405883000,4135,4135,4155,4125,3707
|
|
20250123,110200,5390561270,4130,4145,4145,4130,2955
|
|
20250123,110100,5378348910,4135,4140,4155,4135,1451
|
|
20250123,110000,5372335095,4140,4135,4145,4130,2676
|
|
20250123,105900,5361272610,4130,4130,4145,4120,2650
|
|
20250123,105800,5350346120,4125,4135,4145,4125,6068
|
|
20250123,105700,5325257625,4145,4155,4155,4120,17139
|
|
20250123,105600,5254529365,4155,4160,4165,4140,5397
|
|
20250123,105500,5232143125,4155,4160,4165,4150,15058
|
|
20250123,105400,5169617550,4160,4190,4200,4155,13472
|
|
20250123,105300,5113402100,4180,4205,4210,4175,5118
|
|
20250123,105200,5091988385,4205,4205,4215,4195,2200
|
|
20250123,105100,5082750900,4205,4195,4215,4180,3518
|
|
20250123,105000,5067980765,4195,4215,4220,4190,14985
|
|
20250123,104900,5005041555,4215,4235,4235,4205,11149
|
|
20250123,104800,4958015050,4240,4240,4245,4235,2009
|
|
20250123,104700,4949504140,4230,4245,4255,4230,3173
|
|
20250123,104600,4936043705,4245,4250,4255,4230,3581
|
|
20250123,104500,4920846785,4250,4245,4250,4235,4407
|
|
20250123,104400,4902139810,4245,4250,4250,4240,3826
|
|
20250123,104300,4885893065,4250,4245,4260,4235,7857
|
|
20250123,104200,4852509920,4245,4240,4250,4220,7590
|
|
20250123,104100,4820378780,4245,4260,4260,4200,10085
|
|
20250123,104000,4777698330,4255,4215,4270,4210,34573
|
|
20250123,103900,4630859880,4210,4210,4220,4200,2193
|
|
20250123,103800,4621627915,4205,4205,4210,4200,3201
|
|
20250123,103700,4608168560,4205,4215,4215,4190,12506
|
|
20250123,103600,4555610510,4215,4250,4265,4205,18430
|
|
20250123,103500,4477665410,4250,4250,4260,4200,25181
|
|
20250123,103400,4370843745,4250,4370,4395,4225,58176
|
|
20250123,103300,4121798985,4395,4145,4400,4145,59628
|
|
20250123,103200,3864905485,4145,4125,4145,4120,4236
|
|
20250123,103100,3847403275,4125,4125,4125,4120,325
|
|
20250123,103000,3846064145,4125,4130,4130,4120,789
|
|
20250123,102900,3842810965,4120,4125,4125,4115,5060
|
|
20250123,102800,3821961485,4120,4130,4130,4110,2412
|
|
20250123,102700,3812029510,4130,4130,4130,4125,1949
|
|
20250123,102600,3803984970,4130,4115,4135,4115,2106
|
|
20250123,102500,3795307285,4115,4110,4120,4110,1591
|
|
20250123,102400,3788766025,4115,4110,4115,4110,1865
|
|
20250123,102300,3781095305,4115,4115,4120,4105,3139
|
|
20250123,102200,3768202715,4120,4120,4120,4115,379
|
|
20250123,102100,3766643055,4105,4115,4135,4105,5999
|
|
20250123,102000,3741968910,4115,4120,4140,4115,5399
|
|
20250123,101900,3719700130,4115,4115,4130,4105,4747
|
|
20250123,101800,3700189055,4115,4135,4135,4110,4527
|
|
20250123,101700,3681564510,4135,4125,4135,4120,1828
|
|
20250123,101600,3674030000,4125,4135,4140,4120,12590
|
|
20250123,101500,3621979280,4135,4130,4135,4120,799
|
|
20250123,101400,3618682570,4120,4130,4130,4120,387
|
|
20250123,101300,3617084280,4130,4130,4135,4110,5303
|
|
20250123,101200,3595273705,4135,4120,4135,4115,1033
|
|
20250123,101100,3591008075,4125,4130,4140,4125,2793
|
|
20250123,101000,3579462055,4135,4135,4140,4130,431
|
|
20250123,100900,3577679720,4140,4120,4140,4120,4119
|
|
20250123,100800,3560688140,4125,4125,4130,4105,13658
|
|
20250123,100700,3504521760,4120,4125,4125,4120,3716
|
|
20250123,100600,3489211760,4120,4130,4130,4120,4433
|
|
20250123,100500,3470939480,4125,4130,4130,4110,13840
|
|
20250123,100400,3413957330,4130,4140,4140,4120,8226
|
|
20250123,100300,3379980295,4140,4145,4150,4140,2509
|
|
20250123,100200,3369588180,4150,4145,4155,4145,850
|
|
20250123,100100,3366063275,4140,4135,4155,4130,4293
|
|
20250123,100000,3348316850,4140,4140,4145,4135,2635
|
|
20250123,095900,3337410275,4145,4140,4155,4130,2820
|
|
20250123,095800,3325738820,4140,4135,4140,4130,970
|
|
20250123,095700,3321730405,4140,4150,4155,4140,1463
|
|
20250123,095600,3315663960,4160,4135,4165,4130,3706
|
|
20250123,095500,3300314835,4140,4135,4145,4130,8806
|
|
20250123,095400,3263935255,4140,4155,4155,4135,3734
|
|
20250123,095300,3248460865,4160,4165,4165,4155,1113
|
|
20250123,095200,3243832225,4160,4170,4170,4155,3061
|
|
20250123,095100,3231091890,4165,4155,4175,4155,11143
|
|
20250123,095000,3184695925,4160,4140,4160,4125,10307
|
|
20250123,094900,3142030505,4140,4135,4140,4130,4180
|
|
20250123,094800,3124748275,4135,4120,4140,4115,7330
|
|
20250123,094700,3094523945,4120,4115,4120,4115,3829
|
|
20250123,094600,3078763780,4115,4095,4120,4095,5035
|
|
20250123,094500,3058065590,4095,4090,4120,4090,15214
|
|
20250123,094400,2995692835,4095,4110,4110,4090,20859
|
|
20250123,094300,2910194885,4120,4125,4130,4105,9172
|
|
20250123,094200,2872474275,4120,4120,4125,4115,4695
|
|
20250123,094100,2853131225,4115,4120,4120,4100,4780
|
|
20250123,094000,2833476730,4100,4135,4135,4100,11543
|
|
20250123,093900,2785930445,4135,4130,4145,4115,12024
|
|
20250123,093800,2736263880,4130,4110,4130,4100,29616
|
|
20250123,093700,2614576205,4120,4160,4160,4080,53753
|
|
20250123,093600,2393380410,4165,4190,4195,4150,25980
|
|
20250123,093500,2285070730,4195,4210,4215,4190,15849
|
|
20250123,093400,2218491760,4215,4200,4220,4190,20796
|
|
20250123,093300,2131047140,4215,4265,4270,4150,53284
|
|
20250123,093200,1906831245,4270,4295,4300,4270,15179
|
|
20250123,093100,1841819845,4300,4290,4300,4290,5473
|
|
20250123,093000,1818304315,4290,4285,4305,4285,15679
|
|
20250123,092900,1751049880,4285,4280,4295,4270,24050
|
|
20250123,092800,1648141765,4280,4360,4365,4275,27827
|
|
20250123,092700,1527766860,4365,4375,4375,4365,3141
|
|
20250123,092600,1514045995,4375,4375,4385,4365,7636
|
|
20250123,092500,1480636680,4380,4380,4390,4375,2487
|
|
20250123,092400,1469739335,4385,4370,4385,4360,5019
|
|
20250123,092300,1447819660,4365,4360,4385,4360,4423
|
|
20250123,092200,1428500515,4365,4365,4370,4360,3702
|
|
20250123,092100,1412349060,4370,4390,4390,4370,3627
|
|
20250123,092000,1396477310,4380,4365,4400,4360,4065
|
|
20250123,091900,1378660055,4360,4355,4370,4350,4812
|
|
20250123,091800,1357697840,4360,4360,4365,4350,7561
|
|
20250123,091700,1324785655,4365,4365,4375,4355,7296
|
|
20250123,091600,1292974285,4365,4385,4385,4365,4230
|
|
20250123,091500,1274489010,4385,4385,4385,4370,3712
|
|
20250123,091400,1258241500,4385,4410,4415,4380,4834
|
|
20250123,091300,1236997945,4410,4400,4430,4390,10613
|
|
20250123,091200,1190187410,4400,4390,4400,4370,9509
|
|
20250123,091100,1148492825,4390,4390,4405,4360,10576
|
|
20250123,091000,1102237255,4390,4385,4400,4380,12025
|
|
20250123,090900,1049474365,4390,4390,4420,4380,18023
|
|
20250123,090800,970135375,4390,4405,4475,4380,29087
|
|
20250123,090700,842087590,4405,4370,4405,4370,13136
|
|
20250123,090600,784438950,4370,4360,4395,4335,13720
|
|
20250123,090500,724573895,4350,4335,4395,4310,13421
|
|
20250123,090400,666339665,4330,4425,4425,4330,38838
|
|
20250123,090300,496673330,4425,4425,4425,4405,9689
|
|
20250123,090200,453916005,4425,4400,4435,4395,31529
|
|
20250123,090100,314975860,4400,4465,4475,4390,37849
|
|
20250123,090000,147349375,4475,4495,4505,4460,32681
|