776 lines
40 KiB
CSV
776 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,215300,158352459665,5060,5060,5060,5060,236091
|
|
20250124,215200,158352459665,5060,5060,5060,5060,0
|
|
20250124,215100,158352459665,5060,5060,5060,5060,0
|
|
20250124,215000,158352459665,5060,5060,5060,5060,0
|
|
20250124,214900,158352459665,5060,5060,5060,5060,0
|
|
20250124,214800,158352459665,5060,5060,5060,5060,0
|
|
20250124,214700,158352459665,5060,5060,5060,5060,0
|
|
20250124,214600,158352459665,5060,5060,5060,5060,0
|
|
20250124,214500,158352459665,5060,5060,5060,5060,0
|
|
20250124,214400,158352459665,5060,5060,5060,5060,0
|
|
20250124,214300,158352459665,5060,5060,5060,5060,0
|
|
20250124,214200,158352459665,5060,5060,5060,5060,0
|
|
20250124,214100,158352459665,5060,5060,5060,5060,0
|
|
20250124,214000,158352459665,5060,5060,5060,5060,0
|
|
20250124,213900,158352459665,5060,5060,5060,5060,0
|
|
20250124,213800,158352459665,5060,5060,5060,5060,0
|
|
20250124,213700,158352459665,5060,5060,5060,5060,0
|
|
20250124,213600,158352459665,5060,5060,5060,5060,0
|
|
20250124,213500,158352459665,5060,5060,5060,5060,0
|
|
20250124,213400,158352459665,5060,5060,5060,5060,0
|
|
20250124,213300,158352459665,5060,5060,5060,5060,0
|
|
20250124,213200,158352459665,5060,5060,5060,5060,0
|
|
20250124,213100,158352459665,5060,5060,5060,5060,0
|
|
20250124,213000,158352459665,5060,5060,5060,5060,0
|
|
20250124,212900,158352459665,5060,5060,5060,5060,0
|
|
20250124,212800,158352459665,5060,5060,5060,5060,0
|
|
20250124,212700,158352459665,5060,5060,5060,5060,0
|
|
20250124,212600,158352459665,5060,5060,5060,5060,0
|
|
20250124,212500,158352459665,5060,5060,5060,5060,0
|
|
20250124,212400,158352459665,5060,5060,5060,5060,0
|
|
20250124,212300,158352459665,5060,5060,5060,5060,236091
|
|
20250124,212200,158352459665,5060,5060,5060,5060,0
|
|
20250124,212100,158352459665,5060,5060,5060,5060,0
|
|
20250124,212000,158352459665,5060,5060,5060,5060,0
|
|
20250124,211900,158352459665,5060,5060,5060,5060,0
|
|
20250124,211800,158352459665,5060,5060,5060,5060,0
|
|
20250124,211700,158352459665,5060,5060,5060,5060,0
|
|
20250124,211600,158352459665,5060,5060,5060,5060,0
|
|
20250124,211500,158352459665,5060,5060,5060,5060,0
|
|
20250124,211400,158352459665,5060,5060,5060,5060,0
|
|
20250124,211300,158352459665,5060,5060,5060,5060,0
|
|
20250124,211200,158352459665,5060,5060,5060,5060,0
|
|
20250124,211100,158352459665,5060,5060,5060,5060,0
|
|
20250124,211000,158352459665,5060,5060,5060,5060,0
|
|
20250124,210900,158352459665,5060,5060,5060,5060,0
|
|
20250124,210800,158352459665,5060,5060,5060,5060,0
|
|
20250124,210700,158352459665,5060,5060,5060,5060,0
|
|
20250124,210600,158352459665,5060,5060,5060,5060,0
|
|
20250124,210500,158352459665,5060,5060,5060,5060,0
|
|
20250124,210400,158352459665,5060,5060,5060,5060,0
|
|
20250124,210300,158352459665,5060,5060,5060,5060,0
|
|
20250124,210200,158352459665,5060,5060,5060,5060,0
|
|
20250124,210100,158352459665,5060,5060,5060,5060,0
|
|
20250124,210000,158352459665,5060,5060,5060,5060,0
|
|
20250124,205900,158352459665,5060,5060,5060,5060,0
|
|
20250124,205800,158352459665,5060,5060,5060,5060,0
|
|
20250124,205700,158352459665,5060,5060,5060,5060,0
|
|
20250124,205600,158352459665,5060,5060,5060,5060,0
|
|
20250124,205500,158352459665,5060,5060,5060,5060,0
|
|
20250124,205400,158352459665,5060,5060,5060,5060,0
|
|
20250124,205300,158352459665,5060,5060,5060,5060,236091
|
|
20250124,205200,158352459665,5060,5060,5060,5060,0
|
|
20250124,205100,158352459665,5060,5060,5060,5060,0
|
|
20250124,205000,158352459665,5060,5060,5060,5060,0
|
|
20250124,204900,158352459665,5060,5060,5060,5060,0
|
|
20250124,204800,158352459665,5060,5060,5060,5060,0
|
|
20250124,204700,158352459665,5060,5060,5060,5060,0
|
|
20250124,204600,158352459665,5060,5060,5060,5060,0
|
|
20250124,204500,158352459665,5060,5060,5060,5060,0
|
|
20250124,204400,158352459665,5060,5060,5060,5060,0
|
|
20250124,204300,158352459665,5060,5060,5060,5060,0
|
|
20250124,204200,158352459665,5060,5060,5060,5060,0
|
|
20250124,204100,158352459665,5060,5060,5060,5060,0
|
|
20250124,204000,158352459665,5060,5060,5060,5060,0
|
|
20250124,203900,158352459665,5060,5060,5060,5060,0
|
|
20250124,203800,158352459665,5060,5060,5060,5060,0
|
|
20250124,203700,158352459665,5060,5060,5060,5060,0
|
|
20250124,203600,158352459665,5060,5060,5060,5060,0
|
|
20250124,203500,158352459665,5060,5060,5060,5060,0
|
|
20250124,203400,158352459665,5060,5060,5060,5060,0
|
|
20250124,203300,158352459665,5060,5060,5060,5060,0
|
|
20250124,203200,158352459665,5060,5060,5060,5060,0
|
|
20250124,203100,158352459665,5060,5060,5060,5060,0
|
|
20250124,203000,158352459665,5060,5060,5060,5060,0
|
|
20250124,202900,158352459665,5060,5060,5060,5060,0
|
|
20250124,202800,158352459665,5060,5060,5060,5060,0
|
|
20250124,202700,158352459665,5060,5060,5060,5060,0
|
|
20250124,202600,158352459665,5060,5060,5060,5060,0
|
|
20250124,202500,158352459665,5060,5060,5060,5060,0
|
|
20250124,202400,158352459665,5060,5060,5060,5060,0
|
|
20250124,202300,158352459665,5060,5060,5060,5060,236091
|
|
20250124,202200,158352459665,5060,5060,5060,5060,0
|
|
20250124,202100,158352459665,5060,5060,5060,5060,0
|
|
20250124,202000,158352459665,5060,5060,5060,5060,0
|
|
20250124,201900,158352459665,5060,5060,5060,5060,0
|
|
20250124,201800,158352459665,5060,5060,5060,5060,0
|
|
20250124,201700,158352459665,5060,5060,5060,5060,0
|
|
20250124,201600,158352459665,5060,5060,5060,5060,0
|
|
20250124,201500,158352459665,5060,5060,5060,5060,0
|
|
20250124,201400,158352459665,5060,5060,5060,5060,0
|
|
20250124,201300,158352459665,5060,5060,5060,5060,0
|
|
20250124,201200,158352459665,5060,5060,5060,5060,0
|
|
20250124,201100,158352459665,5060,5060,5060,5060,0
|
|
20250124,201000,158352459665,5060,5060,5060,5060,0
|
|
20250124,200900,158352459665,5060,5060,5060,5060,0
|
|
20250124,200800,158352459665,5060,5060,5060,5060,0
|
|
20250124,200700,158352459665,5060,5060,5060,5060,0
|
|
20250124,200600,158352459665,5060,5060,5060,5060,0
|
|
20250124,200500,158352459665,5060,5060,5060,5060,0
|
|
20250124,200400,158352459665,5060,5060,5060,5060,0
|
|
20250124,200300,158352459665,5060,5060,5060,5060,0
|
|
20250124,200200,158352459665,5060,5060,5060,5060,0
|
|
20250124,200100,158352459665,5060,5060,5060,5060,0
|
|
20250124,200000,158352459665,5060,5060,5060,5060,0
|
|
20250124,195900,158352459665,5060,5060,5060,5060,0
|
|
20250124,195800,158352459665,5060,5060,5060,5060,0
|
|
20250124,195700,158352459665,5060,5060,5060,5060,0
|
|
20250124,195600,158352459665,5060,5060,5060,5060,0
|
|
20250124,195500,158352459665,5060,5060,5060,5060,0
|
|
20250124,195400,158352459665,5060,5060,5060,5060,0
|
|
20250124,195300,158352459665,5060,5060,5060,5060,236091
|
|
20250124,195200,158352459665,5060,5060,5060,5060,0
|
|
20250124,195100,158352459665,5060,5060,5060,5060,0
|
|
20250124,195000,158352459665,5060,5060,5060,5060,0
|
|
20250124,194900,158352459665,5060,5060,5060,5060,0
|
|
20250124,194800,158352459665,5060,5060,5060,5060,0
|
|
20250124,194700,158352459665,5060,5060,5060,5060,0
|
|
20250124,194600,158352459665,5060,5060,5060,5060,0
|
|
20250124,194500,158352459665,5060,5060,5060,5060,0
|
|
20250124,194400,158352459665,5060,5060,5060,5060,0
|
|
20250124,194300,158352459665,5060,5060,5060,5060,0
|
|
20250124,194200,158352459665,5060,5060,5060,5060,0
|
|
20250124,194100,158352459665,5060,5060,5060,5060,0
|
|
20250124,194000,158352459665,5060,5060,5060,5060,0
|
|
20250124,193900,158352459665,5060,5060,5060,5060,0
|
|
20250124,193800,158352459665,5060,5060,5060,5060,0
|
|
20250124,193700,158352459665,5060,5060,5060,5060,0
|
|
20250124,193600,158352459665,5060,5060,5060,5060,0
|
|
20250124,193500,158352459665,5060,5060,5060,5060,0
|
|
20250124,193400,158352459665,5060,5060,5060,5060,0
|
|
20250124,193300,158352459665,5060,5060,5060,5060,0
|
|
20250124,193200,158352459665,5060,5060,5060,5060,0
|
|
20250124,193100,158352459665,5060,5060,5060,5060,0
|
|
20250124,193000,158352459665,5060,5060,5060,5060,0
|
|
20250124,192900,158352459665,5060,5060,5060,5060,0
|
|
20250124,192800,158352459665,5060,5060,5060,5060,0
|
|
20250124,192700,158352459665,5060,5060,5060,5060,0
|
|
20250124,192600,158352459665,5060,5060,5060,5060,0
|
|
20250124,192500,158352459665,5060,5060,5060,5060,0
|
|
20250124,192400,158352459665,5060,5060,5060,5060,0
|
|
20250124,192300,158352459665,5060,5060,5060,5060,236091
|
|
20250124,192200,158352459665,5060,5060,5060,5060,0
|
|
20250124,192100,158352459665,5060,5060,5060,5060,0
|
|
20250124,192000,158352459665,5060,5060,5060,5060,0
|
|
20250124,191900,158352459665,5060,5060,5060,5060,0
|
|
20250124,191800,158352459665,5060,5060,5060,5060,0
|
|
20250124,191700,158352459665,5060,5060,5060,5060,0
|
|
20250124,191600,158352459665,5060,5060,5060,5060,0
|
|
20250124,191500,158352459665,5060,5060,5060,5060,0
|
|
20250124,191400,158352459665,5060,5060,5060,5060,0
|
|
20250124,191300,158352459665,5060,5060,5060,5060,0
|
|
20250124,191200,158352459665,5060,5060,5060,5060,0
|
|
20250124,191100,158352459665,5060,5060,5060,5060,0
|
|
20250124,191000,158352459665,5060,5060,5060,5060,0
|
|
20250124,190900,158352459665,5060,5060,5060,5060,0
|
|
20250124,190800,158352459665,5060,5060,5060,5060,0
|
|
20250124,190700,158352459665,5060,5060,5060,5060,0
|
|
20250124,190600,158352459665,5060,5060,5060,5060,0
|
|
20250124,190500,158352459665,5060,5060,5060,5060,0
|
|
20250124,190400,158352459665,5060,5060,5060,5060,0
|
|
20250124,190300,158352459665,5060,5060,5060,5060,0
|
|
20250124,190200,158352459665,5060,5060,5060,5060,0
|
|
20250124,190100,158352459665,5060,5060,5060,5060,0
|
|
20250124,190000,158352459665,5060,5060,5060,5060,0
|
|
20250124,185900,158352459665,5060,5060,5060,5060,0
|
|
20250124,185800,158352459665,5060,5060,5060,5060,0
|
|
20250124,185700,158352459665,5060,5060,5060,5060,0
|
|
20250124,185600,158352459665,5060,5060,5060,5060,0
|
|
20250124,185500,158352459665,5060,5060,5060,5060,0
|
|
20250124,185400,158352459665,5060,5060,5060,5060,0
|
|
20250124,185300,158352459665,5060,5060,5060,5060,236091
|
|
20250124,185200,158352459665,5060,5060,5060,5060,0
|
|
20250124,185100,158352459665,5060,5060,5060,5060,0
|
|
20250124,185000,158352459665,5060,5060,5060,5060,0
|
|
20250124,184900,158352459665,5060,5060,5060,5060,0
|
|
20250124,184800,158352459665,5060,5060,5060,5060,0
|
|
20250124,184700,158352459665,5060,5060,5060,5060,0
|
|
20250124,184600,158352459665,5060,5060,5060,5060,0
|
|
20250124,184500,158352459665,5060,5060,5060,5060,0
|
|
20250124,184400,158352459665,5060,5060,5060,5060,0
|
|
20250124,184300,158352459665,5060,5060,5060,5060,0
|
|
20250124,184200,158352459665,5060,5060,5060,5060,0
|
|
20250124,184100,158352459665,5060,5060,5060,5060,0
|
|
20250124,184000,158352459665,5060,5060,5060,5060,0
|
|
20250124,183900,158352459665,5060,5060,5060,5060,0
|
|
20250124,183800,158352459665,5060,5060,5060,5060,0
|
|
20250124,183700,158352459665,5060,5060,5060,5060,0
|
|
20250124,183600,158352459665,5060,5060,5060,5060,0
|
|
20250124,183500,158352459665,5060,5060,5060,5060,0
|
|
20250124,183400,158352459665,5060,5060,5060,5060,0
|
|
20250124,183300,158352459665,5060,5060,5060,5060,0
|
|
20250124,183200,158352459665,5060,5060,5060,5060,0
|
|
20250124,183100,158352459665,5060,5060,5060,5060,0
|
|
20250124,183000,158352459665,5060,5060,5060,5060,0
|
|
20250124,182900,158352459665,5060,5060,5060,5060,0
|
|
20250124,182800,158352459665,5060,5060,5060,5060,0
|
|
20250124,182700,158352459665,5060,5060,5060,5060,0
|
|
20250124,182600,158352459665,5060,5060,5060,5060,0
|
|
20250124,182500,158352459665,5060,5060,5060,5060,0
|
|
20250124,182400,158352459665,5060,5060,5060,5060,0
|
|
20250124,182300,158352459665,5060,5060,5060,5060,236091
|
|
20250124,182200,158352459665,5060,5060,5060,5060,0
|
|
20250124,182100,158352459665,5060,5060,5060,5060,0
|
|
20250124,182000,158352459665,5060,5060,5060,5060,0
|
|
20250124,181900,158352459665,5060,5060,5060,5060,0
|
|
20250124,181800,158352459665,5060,5060,5060,5060,0
|
|
20250124,181700,158352459665,5060,5060,5060,5060,0
|
|
20250124,181600,158352459665,5060,5060,5060,5060,0
|
|
20250124,181500,158352459665,5060,5060,5060,5060,0
|
|
20250124,181400,158352459665,5060,5060,5060,5060,0
|
|
20250124,181300,158352459665,5060,5060,5060,5060,0
|
|
20250124,181200,158352459665,5060,5060,5060,5060,0
|
|
20250124,181100,158352459665,5060,5060,5060,5060,0
|
|
20250124,181000,158352459665,5060,5060,5060,5060,0
|
|
20250124,180900,158352459665,5060,5060,5060,5060,0
|
|
20250124,180800,158352459665,5060,5060,5060,5060,0
|
|
20250124,180700,158352459665,5060,5060,5060,5060,0
|
|
20250124,180600,158352459665,5060,5060,5060,5060,0
|
|
20250124,180500,158352459665,5060,5060,5060,5060,0
|
|
20250124,180400,158352459665,5060,5060,5060,5060,0
|
|
20250124,180300,158352459665,5060,5060,5060,5060,0
|
|
20250124,180200,158352459665,5060,5060,5060,5060,0
|
|
20250124,180100,158352459665,5060,5060,5060,5060,0
|
|
20250124,180000,158352459665,5060,5060,5060,5060,0
|
|
20250124,175900,158352459665,5060,5060,5060,5060,0
|
|
20250124,175800,158352459665,5060,5060,5060,5060,0
|
|
20250124,175700,158352459665,5060,5060,5060,5060,0
|
|
20250124,175600,158352459665,5060,5060,5060,5060,0
|
|
20250124,175500,158352459665,5060,5060,5060,5060,0
|
|
20250124,175400,158352459665,5060,5060,5060,5060,0
|
|
20250124,175300,158352459665,5060,5060,5060,5060,236091
|
|
20250124,175200,158352459665,5060,5060,5060,5060,0
|
|
20250124,175100,158352459665,5060,5060,5060,5060,0
|
|
20250124,175000,158352459665,5060,5060,5060,5060,0
|
|
20250124,174900,158352459665,5060,5060,5060,5060,0
|
|
20250124,174800,158352459665,5060,5060,5060,5060,0
|
|
20250124,174700,158352459665,5060,5060,5060,5060,0
|
|
20250124,174600,158352459665,5060,5060,5060,5060,0
|
|
20250124,174500,158352459665,5060,5060,5060,5060,0
|
|
20250124,174400,158352459665,5060,5060,5060,5060,0
|
|
20250124,174300,158352459665,5060,5060,5060,5060,0
|
|
20250124,174200,158352459665,5060,5060,5060,5060,0
|
|
20250124,174100,158352459665,5060,5060,5060,5060,0
|
|
20250124,174000,158352459665,5060,5060,5060,5060,0
|
|
20250124,173900,158352459665,5060,5060,5060,5060,0
|
|
20250124,173800,158352459665,5060,5060,5060,5060,0
|
|
20250124,173700,158352459665,5060,5060,5060,5060,0
|
|
20250124,173600,158352459665,5060,5060,5060,5060,0
|
|
20250124,173500,158352459665,5060,5060,5060,5060,0
|
|
20250124,173400,158352459665,5060,5060,5060,5060,0
|
|
20250124,173300,158352459665,5060,5060,5060,5060,0
|
|
20250124,173200,158352459665,5060,5060,5060,5060,0
|
|
20250124,173100,158352459665,5060,5060,5060,5060,0
|
|
20250124,173000,158352459665,5060,5060,5060,5060,0
|
|
20250124,172900,158352459665,5060,5060,5060,5060,0
|
|
20250124,172800,158352459665,5060,5060,5060,5060,0
|
|
20250124,172700,158352459665,5060,5060,5060,5060,0
|
|
20250124,172600,158352459665,5060,5060,5060,5060,0
|
|
20250124,172500,158352459665,5060,5060,5060,5060,0
|
|
20250124,172400,158352459665,5060,5060,5060,5060,0
|
|
20250124,172300,158352459665,5060,5060,5060,5060,236091
|
|
20250124,172200,158352459665,5060,5060,5060,5060,0
|
|
20250124,172100,158352459665,5060,5060,5060,5060,0
|
|
20250124,172000,158352459665,5060,5060,5060,5060,0
|
|
20250124,171900,158352459665,5060,5060,5060,5060,0
|
|
20250124,171800,158352459665,5060,5060,5060,5060,0
|
|
20250124,171700,158352459665,5060,5060,5060,5060,0
|
|
20250124,171600,158352459665,5060,5060,5060,5060,0
|
|
20250124,171500,158352459665,5060,5060,5060,5060,0
|
|
20250124,171400,158352459665,5060,5060,5060,5060,0
|
|
20250124,171300,158352459665,5060,5060,5060,5060,0
|
|
20250124,171200,158352459665,5060,5060,5060,5060,0
|
|
20250124,171100,158352459665,5060,5060,5060,5060,0
|
|
20250124,171000,158352459665,5060,5060,5060,5060,0
|
|
20250124,170900,158352459665,5060,5060,5060,5060,0
|
|
20250124,170800,158352459665,5060,5060,5060,5060,0
|
|
20250124,170700,158352459665,5060,5060,5060,5060,0
|
|
20250124,170600,158352459665,5060,5060,5060,5060,0
|
|
20250124,170500,158352459665,5060,5060,5060,5060,0
|
|
20250124,170400,158352459665,5060,5060,5060,5060,0
|
|
20250124,170300,158352459665,5060,5060,5060,5060,0
|
|
20250124,170200,158352459665,5060,5060,5060,5060,0
|
|
20250124,170100,158352459665,5060,5060,5060,5060,0
|
|
20250124,170000,158352459665,5060,5060,5060,5060,0
|
|
20250124,165900,158352459665,5060,5060,5060,5060,0
|
|
20250124,165800,158352459665,5060,5060,5060,5060,0
|
|
20250124,165700,158352459665,5060,5060,5060,5060,0
|
|
20250124,165600,158352459665,5060,5060,5060,5060,0
|
|
20250124,165500,158352459665,5060,5060,5060,5060,0
|
|
20250124,165400,158352459665,5060,5060,5060,5060,0
|
|
20250124,165300,158352459665,5060,5060,5060,5060,236091
|
|
20250124,165200,158352459665,5060,5060,5060,5060,0
|
|
20250124,165100,158352459665,5060,5060,5060,5060,0
|
|
20250124,165000,158352459665,5060,5060,5060,5060,0
|
|
20250124,164900,158352459665,5060,5060,5060,5060,0
|
|
20250124,164800,158352459665,5060,5060,5060,5060,0
|
|
20250124,164700,158352459665,5060,5060,5060,5060,0
|
|
20250124,164600,158352459665,5060,5060,5060,5060,0
|
|
20250124,164500,158352459665,5060,5060,5060,5060,0
|
|
20250124,164400,158352459665,5060,5060,5060,5060,0
|
|
20250124,164300,158352459665,5060,5060,5060,5060,0
|
|
20250124,164200,158352459665,5060,5060,5060,5060,0
|
|
20250124,164100,158352459665,5060,5060,5060,5060,0
|
|
20250124,164000,158352459665,5060,5060,5060,5060,0
|
|
20250124,163900,158352459665,5060,5060,5060,5060,0
|
|
20250124,163800,158352459665,5060,5060,5060,5060,0
|
|
20250124,163700,158352459665,5060,5060,5060,5060,0
|
|
20250124,163600,158352459665,5060,5060,5060,5060,0
|
|
20250124,163500,158352459665,5060,5060,5060,5060,0
|
|
20250124,163400,158352459665,5060,5060,5060,5060,0
|
|
20250124,163300,158352459665,5060,5060,5060,5060,0
|
|
20250124,163200,158352459665,5060,5060,5060,5060,0
|
|
20250124,163100,158352459665,5060,5060,5060,5060,0
|
|
20250124,163000,158352459665,5060,5060,5060,5060,0
|
|
20250124,162900,158352459665,5060,5060,5060,5060,0
|
|
20250124,162800,158352459665,5060,5060,5060,5060,0
|
|
20250124,162700,158352459665,5060,5060,5060,5060,0
|
|
20250124,162600,158352459665,5060,5060,5060,5060,0
|
|
20250124,162500,158352459665,5060,5060,5060,5060,0
|
|
20250124,162400,158352459665,5060,5060,5060,5060,0
|
|
20250124,162300,158352459665,5060,5060,5060,5060,236091
|
|
20250124,162200,158352459665,5060,5060,5060,5060,0
|
|
20250124,162100,158352459665,5060,5060,5060,5060,0
|
|
20250124,162000,158352459665,5060,5060,5060,5060,0
|
|
20250124,161900,158352459665,5060,5060,5060,5060,0
|
|
20250124,161800,158352459665,5060,5060,5060,5060,0
|
|
20250124,161700,158352459665,5060,5060,5060,5060,0
|
|
20250124,161600,158352459665,5060,5060,5060,5060,0
|
|
20250124,161500,158352459665,5060,5060,5060,5060,0
|
|
20250124,161400,158352459665,5060,5060,5060,5060,0
|
|
20250124,161300,158352459665,5060,5060,5060,5060,0
|
|
20250124,161200,158352459665,5060,5060,5060,5060,0
|
|
20250124,161100,158352459665,5060,5060,5060,5060,0
|
|
20250124,161000,158352459665,5060,5060,5060,5060,0
|
|
20250124,160900,158352459665,5060,5060,5060,5060,0
|
|
20250124,160800,158352459665,5060,5060,5060,5060,0
|
|
20250124,160700,158352459665,5060,5060,5060,5060,0
|
|
20250124,160600,158352459665,5060,5060,5060,5060,0
|
|
20250124,160500,158352459665,5060,5060,5060,5060,0
|
|
20250124,160400,158352459665,5060,5060,5060,5060,0
|
|
20250124,160300,158352459665,5060,5060,5060,5060,0
|
|
20250124,160200,158352459665,5060,5060,5060,5060,0
|
|
20250124,160100,158352459665,5060,5060,5060,5060,0
|
|
20250124,160000,158352459665,5060,5060,5060,5060,0
|
|
20250124,155900,158352459665,5060,5060,5060,5060,0
|
|
20250124,155800,158352459665,5060,5060,5060,5060,0
|
|
20250124,155700,158352459665,5060,5060,5060,5060,0
|
|
20250124,155600,158352459665,5060,5060,5060,5060,0
|
|
20250124,155500,158352459665,5060,5060,5060,5060,0
|
|
20250124,155400,158352459665,5060,5060,5060,5060,0
|
|
20250124,155300,158352459665,5060,5060,5060,5060,236091
|
|
20250124,155200,158352459665,5060,5060,5060,5060,0
|
|
20250124,155100,158352459665,5060,5060,5060,5060,0
|
|
20250124,155000,158352459665,5060,5060,5060,5060,0
|
|
20250124,154900,158352459665,5060,5060,5060,5060,0
|
|
20250124,154800,158352459665,5060,5060,5060,5060,0
|
|
20250124,154700,158352459665,5060,5060,5060,5060,0
|
|
20250124,154600,158352459665,5060,5060,5060,5060,0
|
|
20250124,154500,158352459665,5060,5060,5060,5060,0
|
|
20250124,154400,158352459665,5060,5060,5060,5060,0
|
|
20250124,154300,158352459665,5060,5060,5060,5060,0
|
|
20250124,154200,158352459665,5060,5060,5060,5060,0
|
|
20250124,154100,158352459665,5060,5060,5060,5060,0
|
|
20250124,154000,158352459665,5060,5060,5060,5060,0
|
|
20250124,153900,158352459665,5060,5060,5060,5060,0
|
|
20250124,153800,158352459665,5060,5060,5060,5060,0
|
|
20250124,153700,158352459665,5060,5060,5060,5060,0
|
|
20250124,153600,158352459665,5060,5060,5060,5060,0
|
|
20250124,153500,158352459665,5060,5060,5060,5060,0
|
|
20250124,153400,158352459665,5060,5060,5060,5060,0
|
|
20250124,153300,158352459665,5060,5060,5060,5060,0
|
|
20250124,153200,158352459665,5060,5060,5060,5060,236091
|
|
20250124,153100,157157839205,5060,5060,5060,5060,0
|
|
20250124,153000,157157839205,5060,5060,5060,5060,0
|
|
20250124,152900,157157839205,5060,5060,5060,5060,0
|
|
20250124,152800,157157839205,5060,5060,5060,5060,0
|
|
20250124,152700,157157839205,5060,5060,5060,5060,0
|
|
20250124,152600,157157839205,5060,5060,5060,5060,0
|
|
20250124,152500,157157839205,5060,5060,5060,5060,0
|
|
20250124,152400,157157839205,5060,5060,5060,5060,0
|
|
20250124,152300,157157839205,5060,5060,5060,5060,0
|
|
20250124,152200,157157839205,5060,5060,5060,5060,0
|
|
20250124,152100,157157839205,5060,5060,5060,5060,0
|
|
20250124,152000,157157839205,5060,5060,5060,5060,0
|
|
20250124,151900,157157839205,5060,5060,5060,5060,0
|
|
20250124,151800,157157839205,5060,5060,5060,5060,0
|
|
20250124,151700,157157839205,5060,5340,5370,5060,348899
|
|
20250124,151600,155357252115,5350,5360,5410,5320,61124
|
|
20250124,151500,155029555285,5370,5400,5410,5320,106022
|
|
20250124,151400,154461452215,5400,5410,5430,5350,72626
|
|
20250124,151300,154070356895,5400,5450,5470,5370,97395
|
|
20250124,151200,153543834225,5460,5470,5590,5400,275263
|
|
20250124,151100,152030563615,5470,5360,5480,5330,138694
|
|
20250124,151000,151279026375,5360,5350,5450,5340,96953
|
|
20250124,150900,150754354985,5350,5390,5400,5320,50459
|
|
20250124,150800,150484454475,5380,5430,5430,5350,100552
|
|
20250124,150700,149941949825,5430,5350,5460,5340,134304
|
|
20250124,150600,149216139515,5350,5300,5360,5250,96901
|
|
20250124,150500,148701648735,5300,5380,5410,5270,140497
|
|
20250124,150400,147950090975,5380,5340,5380,5230,284439
|
|
20250124,150300,146443111945,5330,5350,5390,5230,284150
|
|
20250124,150200,144934277355,5350,5560,5620,5350,169871
|
|
20250124,150100,144001778355,5560,5580,5660,5530,209808
|
|
20250124,150000,142824230285,5570,5550,5580,5510,65035
|
|
20250124,145900,142463702285,5550,5560,5590,5450,124484
|
|
20250124,145800,141775627905,5550,5600,5600,5500,138918
|
|
20250124,145700,141005571445,5590,5630,5650,5550,101258
|
|
20250124,145600,140438813625,5610,5610,5670,5570,142217
|
|
20250124,145500,139637862875,5620,5620,5630,5560,120700
|
|
20250124,145400,138963838985,5620,5600,5680,5570,174200
|
|
20250124,145300,137983681295,5590,5650,5670,5590,166381
|
|
20250124,145200,137047340675,5650,5690,5710,5580,325966
|
|
20250124,145100,135202327305,5690,5450,5750,5380,525606
|
|
20250124,145000,132248091655,5450,5520,5590,5450,196387
|
|
20250124,144900,131159614285,5520,5500,5550,5460,121592
|
|
20250124,144800,130489458765,5500,5480,5540,5460,132714
|
|
20250124,144700,129760080765,5480,5540,5540,5440,160297
|
|
20250124,144600,128880106675,5540,5480,5610,5430,477272
|
|
20250124,144500,126233011735,5490,5320,5490,5280,208474
|
|
20250124,144400,125108878405,5340,5330,5380,5230,193788
|
|
20250124,144300,124080298395,5330,5420,5490,5330,138930
|
|
20250124,144200,123327290355,5420,5420,5500,5390,124942
|
|
20250124,144100,122647611235,5430,5490,5500,5390,191239
|
|
20250124,144000,121608789225,5490,5350,5510,5340,318189
|
|
20250124,143900,119883855325,5370,5230,5380,5210,182496
|
|
20250124,143800,118910391025,5220,5280,5290,5200,78101
|
|
20250124,143700,118500948775,5290,5270,5320,5240,147505
|
|
20250124,143600,117721660375,5260,5210,5290,5200,132843
|
|
20250124,143500,117023906035,5230,5150,5260,5150,146968
|
|
20250124,143400,116257434165,5150,5160,5190,5150,86240
|
|
20250124,143300,115811683135,5170,5180,5220,5130,185874
|
|
20250124,143200,114849621835,5180,5360,5360,5110,464566
|
|
20250124,143100,112421438085,5360,5590,5590,5350,323455
|
|
20250124,143000,110654638835,5590,5580,5640,5560,88562
|
|
20250124,142900,110158790285,5570,5630,5640,5540,193622
|
|
20250124,142800,109078308075,5630,5670,5730,5610,187834
|
|
20250124,142700,108013286095,5670,5630,5720,5610,149899
|
|
20250124,142600,107163130675,5630,5620,5670,5590,144276
|
|
20250124,142500,106350038445,5610,5630,5660,5600,92406
|
|
20250124,142400,105830612325,5620,5660,5720,5590,259440
|
|
20250124,142300,104358681845,5630,5630,5660,5560,200372
|
|
20250124,142200,103236317605,5630,5680,5680,5580,178432
|
|
20250124,142100,102231517805,5680,5690,5700,5620,222315
|
|
20250124,142000,100973221575,5700,5670,5770,5600,525460
|
|
20250124,141900,97980230565,5670,5620,5680,5600,258725
|
|
20250124,141800,96521554315,5640,5640,5640,5640,0
|
|
20250124,141700,96521554315,5640,5510,5640,5500,186203
|
|
20250124,141600,95485068735,5510,5490,5540,5450,352621
|
|
20250124,141500,93546004745,5480,5300,5500,5260,462062
|
|
20250124,141400,91053169145,5290,5070,5310,5070,325335
|
|
20250124,141300,89357397985,5080,5030,5080,5030,57705
|
|
20250124,141200,89065057415,5040,5030,5040,5010,28163
|
|
20250124,141100,88923464415,5040,5010,5040,5010,15157
|
|
20250124,141000,88847244115,5020,5020,5020,5000,6595
|
|
20250124,140900,88814196315,5010,5000,5020,4980,8247
|
|
20250124,140800,88773043620,5000,5030,5040,4980,26385
|
|
20250124,140700,88640842555,5040,5030,5050,5020,26917
|
|
20250124,140600,88505267075,5020,5000,5030,4995,16372
|
|
20250124,140500,88423123690,4995,5000,5010,4980,24755
|
|
20250124,140400,88299524325,5010,5010,5030,5000,8955
|
|
20250124,140300,88254598045,5010,5040,5050,5010,51805
|
|
20250124,140200,87993940495,5050,4990,5050,4985,56072
|
|
20250124,140100,87712454455,4985,4985,4990,4975,12378
|
|
20250124,140000,87650755200,4980,4955,4990,4955,8429
|
|
20250124,135900,87608809540,4960,4945,4965,4940,6306
|
|
20250124,135800,87577580240,4945,4975,4975,4925,20918
|
|
20250124,135700,87474139435,4975,4995,5000,4975,14999
|
|
20250124,135600,87399265010,4995,4960,5010,4960,31388
|
|
20250124,135500,87242603575,4965,4925,4970,4920,15712
|
|
20250124,135400,87165046145,4930,4945,4950,4925,14371
|
|
20250124,135300,87094209980,4930,4930,4945,4920,20805
|
|
20250124,135200,86991664655,4930,4980,4980,4930,23648
|
|
20250124,135100,86874662725,4975,5000,5010,4975,15308
|
|
20250124,135000,86798186675,5010,5010,5020,5000,20309
|
|
20250124,134900,86696445555,5010,4955,5020,4955,39394
|
|
20250124,134800,86499782845,4950,4960,4960,4935,31883
|
|
20250124,134700,86342106950,4955,4995,4995,4950,42099
|
|
20250124,134600,86133119555,4975,5000,5010,4970,43199
|
|
20250124,134500,85917829645,5000,5050,5050,4990,57219
|
|
20250124,134400,85631092180,5040,5090,5090,5040,72425
|
|
20250124,134300,85264124440,5090,5050,5090,5030,79856
|
|
20250124,134200,84861047240,5050,5010,5060,4980,127635
|
|
20250124,134100,84218946780,5020,5030,5040,4970,113380
|
|
20250124,134000,83651428550,5030,4845,5030,4840,111070
|
|
20250124,133900,83101423025,4850,4850,4855,4845,5436
|
|
20250124,133800,83075073795,4850,4845,4850,4835,8132
|
|
20250124,133700,83035701455,4845,4845,4860,4845,13174
|
|
20250124,133600,82971732450,4850,4830,4860,4830,5427
|
|
20250124,133500,82945476635,4835,4830,4850,4825,9170
|
|
20250124,133400,82901172640,4825,4835,4840,4820,13037
|
|
20250124,133300,82838260790,4835,4860,4865,4825,16935
|
|
20250124,133200,82756228270,4860,4880,4885,4860,17720
|
|
20250124,133100,82669963430,4885,4875,4890,4855,17236
|
|
20250124,133000,82586038390,4875,4835,4890,4830,43606
|
|
20250124,132900,82373708480,4835,4800,4855,4800,23569
|
|
20250124,132800,82259984925,4795,4835,4835,4755,41123
|
|
20250124,132700,82062981635,4830,4825,4845,4825,7269
|
|
20250124,132600,82027845770,4825,4830,4840,4810,21780
|
|
20250124,132500,81922796270,4830,4865,4870,4815,29606
|
|
20250124,132400,81779448780,4865,4865,4880,4860,17846
|
|
20250124,132300,81692518595,4860,4860,4860,4845,9120
|
|
20250124,132200,81648257635,4855,4835,4870,4825,24867
|
|
20250124,132100,81527885115,4830,4850,4875,4830,51474
|
|
20250124,132000,81277881280,4855,4795,4870,4790,79580
|
|
20250124,131900,80892739030,4795,4880,4890,4755,114111
|
|
20250124,131800,80343630730,4880,4890,4890,4830,51182
|
|
20250124,131700,80094952655,4890,4905,4905,4880,23727
|
|
20250124,131600,79978945695,4905,4940,4940,4885,29326
|
|
20250124,131500,79834913460,4945,4910,4945,4885,50527
|
|
20250124,131400,79586592780,4910,4905,4920,4890,38311
|
|
20250124,131300,79398739135,4905,4950,4970,4890,65181
|
|
20250124,131200,79076948785,4950,4985,4985,4900,86063
|
|
20250124,131100,78652367880,4980,4990,5000,4965,51402
|
|
20250124,131000,78396373530,4990,4985,5020,4985,46867
|
|
20250124,130900,78162105230,4985,5050,5060,4960,108162
|
|
20250124,130800,77621960905,5050,5080,5080,4995,126178
|
|
20250124,130700,76987532550,5070,5050,5100,5050,29014
|
|
20250124,130600,76840181540,5050,5110,5150,5050,82465
|
|
20250124,130500,76419698320,5120,5070,5120,5060,58587
|
|
20250124,130400,76121497400,5070,5080,5130,5070,98246
|
|
20250124,130300,75620334080,5090,5180,5200,5060,229085
|
|
20250124,130200,74447368140,5180,5260,5280,5180,69202
|
|
20250124,130100,74085690220,5230,5320,5340,5230,74626
|
|
20250124,130000,73690915360,5320,5340,5390,5310,62415
|
|
20250124,125900,73356566820,5340,5330,5390,5320,63141
|
|
20250124,125800,73018648030,5310,5300,5370,5290,89107
|
|
20250124,125700,72543468160,5300,5220,5340,5220,117675
|
|
20250124,125600,71919545200,5230,5250,5290,5210,60890
|
|
20250124,125500,71599985570,5260,5270,5310,5230,68772
|
|
20250124,125400,71238784410,5270,5320,5320,5230,157055
|
|
20250124,125300,70411787330,5310,5370,5380,5280,103893
|
|
20250124,125200,69858887350,5380,5420,5430,5370,59789
|
|
20250124,125100,69535719410,5420,5370,5430,5360,104366
|
|
20250124,125000,68972708610,5380,5340,5400,5290,127612
|
|
20250124,124900,68290419700,5330,5390,5390,5310,140799
|
|
20250124,124800,67538732000,5380,5460,5460,5340,195901
|
|
20250124,124700,66482747980,5460,5480,5490,5450,51329
|
|
20250124,124600,66202242080,5490,5540,5540,5480,110017
|
|
20250124,124500,65596485170,5530,5460,5550,5460,160274
|
|
20250124,124400,64713414830,5460,5460,5480,5410,57422
|
|
20250124,124300,64400743630,5460,5450,5500,5440,87074
|
|
20250124,124200,63924147140,5440,5400,5450,5400,90041
|
|
20250124,124100,63434826440,5400,5450,5460,5370,189380
|
|
20250124,124000,62409625650,5450,5480,5580,5430,252242
|
|
20250124,123900,61019540650,5480,5470,5520,5440,125432
|
|
20250124,123800,60331891120,5460,5520,5530,5420,187957
|
|
20250124,123700,59302314650,5520,5490,5520,5430,189461
|
|
20250124,123600,58263898520,5490,5500,5510,5450,175093
|
|
20250124,123500,57304457840,5500,5370,5550,5360,553685
|
|
20250124,123400,54277307930,5370,5270,5390,5250,321893
|
|
20250124,123300,52561426780,5270,5170,5290,5160,171726
|
|
20250124,123200,51659955880,5160,5240,5250,5120,179673
|
|
20250124,123100,50728124000,5240,5250,5270,5210,83610
|
|
20250124,123000,50289892920,5250,5290,5300,5200,183520
|
|
20250124,122900,49327330740,5290,5300,5350,5240,160358
|
|
20250124,122800,48479099030,5300,5280,5300,5230,122909
|
|
20250124,122700,47832043170,5260,5270,5300,5230,333337
|
|
20250124,122600,46074922550,5260,5130,5290,5120,408360
|
|
20250124,122500,43953393630,5130,5130,5130,5130,0
|
|
20250124,122400,43953393630,5130,5100,5140,5090,81295
|
|
20250124,122300,43536460410,5100,5050,5100,5040,62743
|
|
20250124,122200,43217653920,5040,5060,5120,5040,131969
|
|
20250124,122100,42546632020,5060,5060,5070,5020,43149
|
|
20250124,122000,42329060860,5060,5070,5090,5000,71772
|
|
20250124,121900,41967270760,5070,5060,5110,5040,88274
|
|
20250124,121800,41519051470,5060,5010,5090,4995,72543
|
|
20250124,121700,41152711190,5000,5040,5080,4980,107737
|
|
20250124,121600,40612121710,5040,5070,5100,5010,99454
|
|
20250124,121500,40108608430,5060,4980,5100,4970,166404
|
|
20250124,121400,39268144295,4985,4965,5030,4960,82452
|
|
20250124,121300,38856606495,4965,5010,5030,4915,140322
|
|
20250124,121200,38157322710,5010,5080,5130,4990,281907
|
|
20250124,121100,36732456135,5080,4920,5100,4890,329752
|
|
20250124,121000,35090499115,4895,4770,4925,4765,38090
|
|
20250124,120900,34905290515,4770,4760,4770,4755,5651
|
|
20250124,120800,34878388080,4755,4745,4770,4745,9320
|
|
20250124,120700,34834044990,4745,4785,4785,4730,25033
|
|
20250124,120600,34715027235,4785,4775,4785,4775,3086
|
|
20250124,120500,34700285760,4770,4775,4790,4770,5465
|
|
20250124,120400,34674179305,4770,4810,4820,4765,19096
|
|
20250124,120300,34582797845,4820,4830,4830,4810,8852
|
|
20250124,120200,34540107675,4830,4800,4845,4800,15611
|
|
20250124,120100,34464718630,4820,4815,4835,4785,27184
|
|
20250124,120000,34334005405,4820,4780,4855,4780,30668
|
|
20250124,115900,34186269290,4790,4775,4805,4775,8735
|
|
20250124,115800,34144426440,4780,4775,4810,4765,30615
|
|
20250124,115700,33998054615,4775,4785,4795,4750,34142
|
|
20250124,115600,33835161680,4790,4830,4835,4780,61213
|
|
20250124,115500,33541315780,4830,4860,4860,4820,49731
|
|
20250124,115400,33301004650,4860,4900,4930,4855,61372
|
|
20250124,115300,33000151135,4890,4885,4900,4850,37438
|
|
20250124,115200,32817808010,4885,4900,4970,4860,130000
|
|
20250124,115100,32178637770,4900,4925,4940,4890,111420
|
|
20250124,115000,31630087330,4930,4750,4985,4740,253658
|
|
20250124,114900,30385048395,4750,4715,4770,4705,17665
|
|
20250124,114800,30301251340,4720,4685,4720,4685,13483
|
|
20250124,114700,30237891935,4680,4680,4700,4670,12953
|
|
20250124,114600,30177163135,4675,4665,4680,4660,5716
|
|
20250124,114500,30150460900,4665,4650,4665,4645,5155
|
|
20250124,114400,30126454465,4655,4645,4655,4645,1737
|
|
20250124,114300,30118377455,4650,4645,4650,4645,3837
|
|
20250124,114200,30100547210,4645,4650,4650,4630,4409
|
|
20250124,114100,30080076225,4650,4640,4650,4640,2277
|
|
20250124,114000,30069500595,4645,4630,4645,4620,2616
|
|
20250124,113900,30057374605,4620,4600,4620,4600,1257
|
|
20250124,113800,30051580885,4600,4610,4620,4590,11138
|
|
20250124,113700,30000324175,4610,4620,4620,4610,2403
|
|
20250124,113600,29989240185,4620,4625,4640,4620,952
|
|
20250124,113500,29984834870,4620,4645,4650,4615,4484
|
|
20250124,113400,29964037950,4645,4660,4665,4640,6572
|
|
20250124,113300,29933494305,4645,4635,4670,4630,6823
|
|
20250124,113200,29901825350,4635,4610,4635,4605,6069
|
|
20250124,113100,29873791700,4620,4615,4620,4610,1639
|
|
20250124,113000,29866233495,4610,4620,4625,4605,5703
|
|
20250124,112900,29839907110,4625,4585,4625,4585,11460
|
|
20250124,112800,29787253220,4590,4605,4605,4575,13870
|
|
20250124,112700,29723677305,4600,4620,4620,4600,6501
|
|
20250124,112600,29693726790,4620,4610,4620,4600,17326
|
|
20250124,112500,29613932415,4615,4650,4655,4610,35138
|
|
20250124,112400,29451067160,4655,4650,4660,4650,3554
|
|
20250124,112300,29434534180,4650,4670,4670,4645,22138
|
|
20250124,112200,29331517320,4665,4680,4685,4665,16641
|
|
20250124,112100,29253737120,4685,4690,4695,4680,3282
|
|
20250124,112000,29238359595,4690,4685,4695,4685,379
|
|
20250124,111900,29236583220,4685,4685,4695,4685,5874
|
|
20250124,111800,29209060430,4685,4695,4700,4685,2725
|
|
20250124,111700,29196273850,4695,4700,4710,4685,1930
|
|
20250124,111600,29187220435,4700,4700,4710,4700,1881
|
|
20250124,111500,29178378155,4700,4690,4700,4685,2157
|
|
20250124,111400,29168257735,4685,4690,4700,4680,4833
|
|
20250124,111300,29145601755,4700,4710,4715,4685,5865
|
|
20250124,111200,29118055050,4710,4720,4720,4705,7674
|
|
20250124,111100,29081916840,4720,4725,4725,4720,2278
|
|
20250124,111000,29071160910,4725,4725,4730,4725,1656
|
|
20250124,110900,29063330180,4720,4725,4725,4720,4029
|
|
20250124,110800,29044310035,4725,4725,4725,4720,1685
|
|
20250124,110700,29036351785,4720,4730,4735,4710,7356
|
|
20250124,110600,29001585230,4730,4710,4735,4710,4295
|
|
20250124,110500,28981281720,4715,4720,4730,4715,10300
|
|
20250124,110400,28932643735,4725,4725,4725,4720,4758
|
|
20250124,110300,28910170755,4725,4715,4725,4710,6263
|
|
20250124,110200,28880635525,4715,4720,4730,4715,12663
|
|
20250124,110100,28820871915,4720,4715,4725,4715,4063
|
|
20250124,110000,28801705775,4715,4705,4720,4705,6718
|
|
20250124,105900,28770043385,4705,4715,4730,4705,14348
|
|
20250124,105800,28702364310,4705,4700,4725,4690,7907
|
|
20250124,105700,28665131615,4700,4680,4700,4680,1448
|
|
20250124,105600,28658340050,4675,4675,4680,4670,2522
|
|
20250124,105500,28646556320,4675,4670,4675,4665,2808
|
|
20250124,105400,28633450875,4670,4665,4675,4660,7640
|
|
20250124,105300,28597814315,4665,4665,4680,4665,4904
|
|
20250124,105200,28574918800,4665,4690,4695,4660,14732
|
|
20250124,105100,28506074155,4695,4695,4710,4690,1990
|
|
20250124,105000,28496728950,4710,4710,4715,4690,4027
|
|
20250124,104900,28477776915,4690,4715,4720,4690,7953
|
|
20250124,104800,28440322000,4715,4700,4725,4700,8607
|
|
20250124,104700,28399738065,4700,4680,4715,4680,3919
|
|
20250124,104600,28381328880,4675,4670,4705,4670,4558
|
|
20250124,104500,28359973225,4665,4680,4685,4665,3679
|
|
20250124,104400,28342778910,4680,4665,4680,4660,4225
|
|
20250124,104300,28323063660,4660,4685,4690,4655,11779
|
|
20250124,104200,28268119005,4685,4645,4695,4640,18616
|
|
20250124,104100,28181247940,4645,4690,4695,4645,27138
|
|
20250124,104000,28054499940,4690,4675,4705,4675,2380
|
|
20250124,103900,28043345435,4675,4690,4690,4675,7605
|
|
20250124,103800,28007758620,4685,4735,4735,4675,17389
|
|
20250124,103700,27926112850,4735,4705,4735,4700,11659
|
|
20250124,103600,27871140035,4700,4690,4725,4690,5636
|
|
20250124,103500,27844611340,4695,4690,4695,4680,7015
|
|
20250124,103400,27811734110,4690,4705,4710,4690,8089
|
|
20250124,103300,27773714660,4710,4680,4715,4670,10411
|
|
20250124,103200,27724837170,4680,4700,4715,4680,24845
|
|
20250124,103100,27608121920,4710,4675,4710,4665,24845
|
|
20250124,103000,27491614065,4670,4665,4695,4660,14885
|
|
20250124,102900,27422085565,4660,4680,4685,4645,42027
|
|
20250124,102800,27226156730,4680,4680,4705,4670,40586
|
|
20250124,102700,27035935205,4675,4715,4730,4665,63923
|
|
20250124,102600,26735697135,4710,4760,4765,4705,44521
|
|
20250124,102500,26524861615,4760,4725,4770,4720,27152
|
|
20250124,102400,26396307440,4725,4795,4815,4720,79039
|
|
20250124,102300,26019595650,4795,4845,4845,4790,60401
|
|
20250124,102200,25728949935,4845,4880,4885,4830,25580
|
|
20250124,102100,25604729890,4885,4830,4885,4825,20455
|
|
20250124,102000,25505391140,4830,4840,4845,4815,32711
|
|
20250124,101900,25347444915,4840,4890,4890,4810,35985
|
|
20250124,101800,25172995080,4890,4885,4915,4885,9977
|
|
20250124,101700,25124103450,4885,4895,4910,4880,10816
|
|
20250124,101600,25071171515,4885,4900,4920,4885,17350
|
|
20250124,101500,24986045880,4900,4895,4915,4885,15542
|
|
20250124,101400,24909929785,4890,4885,4925,4875,17675
|
|
20250124,101300,24823521430,4880,4930,4940,4880,35073
|
|
20250124,101200,24651454155,4930,4865,4965,4860,89397
|
|
20250124,101100,24211201870,4860,4905,4905,4810,82558
|
|
20250124,101000,23810729950,4905,4920,4925,4870,41137
|
|
20250124,100900,23609267550,4925,4905,4955,4900,57372
|
|
20250124,100800,23326593220,4910,4915,4920,4865,96291
|
|
20250124,100700,22855667635,4920,4935,4965,4905,54546
|
|
20250124,100600,22586662300,4935,4985,4990,4905,106318
|
|
20250124,100500,22061389790,4985,5020,5030,4965,70924
|
|
20250124,100400,21707317430,5020,5010,5120,5000,244583
|
|
20250124,100300,20471397060,5000,5040,5050,4995,125591
|
|
20250124,100200,19840598605,5020,5000,5060,4995,256417
|
|
20250124,100100,18552593320,5000,4860,5030,4860,289238
|
|
20250124,100000,17110902290,4855,4880,4950,4850,86999
|
|
20250124,095900,16684828930,4880,4895,4900,4875,30719
|
|
20250124,095800,16534762390,4895,4895,4975,4845,159525
|
|
20250124,095700,15752329385,4895,4890,4915,4865,41916
|
|
20250124,095600,15547341415,4895,4920,4960,4835,160686
|
|
20250124,095500,14759894005,4915,4850,4945,4820,125857
|
|
20250124,095400,14144624110,4850,4895,4925,4850,106183
|
|
20250124,095300,13625976890,4895,4865,4945,4835,202647
|
|
20250124,095200,12635801780,4865,4855,4930,4805,332021
|
|
20250124,095100,11014970540,4855,4675,4915,4645,445956
|
|
20250124,095000,8858527105,4675,4580,4675,4560,29462
|
|
20250124,094900,8722911180,4575,4565,4585,4565,4750
|
|
20250124,094800,8701190590,4565,4570,4570,4550,8079
|
|
20250124,094700,8664339750,4570,4545,4570,4540,14485
|
|
20250124,094600,8598350355,4540,4570,4580,4535,13590
|
|
20250124,094500,8536434230,4575,4580,4580,4565,7010
|
|
20250124,094400,8504380755,4580,4580,4585,4555,13471
|
|
20250124,094300,8442856415,4580,4575,4590,4570,5615
|
|
20250124,094200,8417128835,4575,4545,4575,4545,4786
|
|
20250124,094100,8395292520,4550,4540,4565,4535,18978
|
|
20250124,094000,8308921735,4540,4565,4565,4525,37709
|
|
20250124,093900,8137725385,4570,4585,4590,4560,12950
|
|
20250124,093800,8078449575,4580,4570,4590,4565,15560
|
|
20250124,093700,8007235620,4565,4605,4645,4520,46370
|
|
20250124,093600,7795817670,4595,4660,4675,4595,36086
|
|
20250124,093500,7628854350,4675,4685,4685,4660,8324
|
|
20250124,093400,7590027890,4690,4690,4690,4650,21612
|
|
20250124,093300,7489250315,4685,4675,4720,4665,7626
|
|
20250124,093200,7453504095,4675,4715,4715,4670,19038
|
|
20250124,093100,7364131150,4715,4745,4745,4710,8330
|
|
20250124,093000,7324765345,4740,4735,4745,4735,12319
|
|
20250124,092900,7266391415,4735,4720,4760,4710,25959
|
|
20250124,092800,7143433585,4720,4705,4730,4700,15729
|
|
20250124,092700,7069285295,4700,4690,4700,4675,2570
|
|
20250124,092600,7057247445,4675,4675,4710,4660,8026
|
|
20250124,092500,7019599115,4680,4660,4695,4660,3761
|
|
20250124,092400,7002014465,4665,4700,4700,4655,14767
|
|
20250124,092300,6933025465,4700,4740,4745,4700,16139
|
|
20250124,092200,6856806600,4740,4665,4750,4660,17352
|
|
20250124,092100,6774982395,4665,4665,4685,4650,9621
|
|
20250124,092000,6730141645,4685,4655,4690,4625,26364
|
|
20250124,091900,6607522690,4660,4710,4710,4655,24847
|
|
20250124,091800,6491183590,4715,4670,4720,4665,11400
|
|
20250124,091700,6437706120,4675,4725,4740,4675,44503
|
|
20250124,091600,6228100785,4710,4705,4730,4695,11105
|
|
20250124,091500,6175793900,4705,4700,4730,4685,16018
|
|
20250124,091400,6100437320,4690,4720,4735,4665,30531
|
|
20250124,091300,5956990525,4715,4675,4715,4660,25928
|
|
20250124,091200,5835217725,4675,4760,4865,4675,161102
|
|
20250124,091100,5065403380,4760,4810,4820,4725,116732
|
|
20250124,091000,4508214085,4810,4650,4830,4650,114889
|
|
20250124,090900,3961455350,4655,4680,4695,4615,34685
|
|
20250124,090800,3800346680,4675,4695,4720,4590,65933
|
|
20250124,090700,3494104075,4690,4725,4725,4645,74819
|
|
20250124,090600,3143796580,4725,4630,4810,4595,255954
|
|
20250124,090500,1930458910,4625,4540,4625,4525,27018
|
|
20250124,090400,1807424005,4540,4570,4575,4530,75261
|
|
20250124,090300,1465361430,4575,4555,4600,4550,50110
|
|
20250124,090200,1236502970,4560,4640,4645,4550,70577
|
|
20250124,090100,912342885,4640,4585,4655,4585,48872
|
|
20250124,090000,686194095,4600,4680,4680,4575,147291
|