707 lines
36 KiB
CSV
707 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,204400,63048980485,4495,4495,4495,4495,58582
|
|
20250122,204300,63048980485,4495,4495,4495,4495,0
|
|
20250122,204200,63048980485,4495,4495,4495,4495,0
|
|
20250122,204100,63048980485,4495,4495,4495,4495,0
|
|
20250122,204000,63048980485,4495,4495,4495,4495,0
|
|
20250122,203900,63048980485,4495,4495,4495,4495,0
|
|
20250122,203800,63048980485,4495,4495,4495,4495,0
|
|
20250122,203700,63048980485,4495,4495,4495,4495,0
|
|
20250122,203600,63048980485,4495,4495,4495,4495,0
|
|
20250122,203500,63048980485,4495,4495,4495,4495,0
|
|
20250122,203400,63048980485,4495,4495,4495,4495,0
|
|
20250122,203300,63048980485,4495,4495,4495,4495,0
|
|
20250122,203200,63048980485,4495,4495,4495,4495,0
|
|
20250122,203100,63048980485,4495,4495,4495,4495,0
|
|
20250122,203000,63048980485,4495,4495,4495,4495,0
|
|
20250122,202900,63048980485,4495,4495,4495,4495,0
|
|
20250122,202800,63048980485,4495,4495,4495,4495,0
|
|
20250122,202700,63048980485,4495,4495,4495,4495,0
|
|
20250122,202600,63048980485,4495,4495,4495,4495,0
|
|
20250122,202500,63048980485,4495,4495,4495,4495,0
|
|
20250122,202400,63048980485,4495,4495,4495,4495,0
|
|
20250122,202300,63048980485,4495,4495,4495,4495,0
|
|
20250122,202200,63048980485,4495,4495,4495,4495,0
|
|
20250122,202100,63048980485,4495,4495,4495,4495,0
|
|
20250122,202000,63048980485,4495,4495,4495,4495,0
|
|
20250122,201900,63048980485,4495,4495,4495,4495,0
|
|
20250122,201800,63048980485,4495,4495,4495,4495,0
|
|
20250122,201700,63048980485,4495,4495,4495,4495,0
|
|
20250122,201600,63048980485,4495,4495,4495,4495,0
|
|
20250122,201500,63048980485,4495,4495,4495,4495,0
|
|
20250122,201400,63048980485,4495,4495,4495,4495,58582
|
|
20250122,201300,63048980485,4495,4495,4495,4495,0
|
|
20250122,201200,63048980485,4495,4495,4495,4495,0
|
|
20250122,201100,63048980485,4495,4495,4495,4495,0
|
|
20250122,201000,63048980485,4495,4495,4495,4495,0
|
|
20250122,200900,63048980485,4495,4495,4495,4495,0
|
|
20250122,200800,63048980485,4495,4495,4495,4495,0
|
|
20250122,200700,63048980485,4495,4495,4495,4495,0
|
|
20250122,200600,63048980485,4495,4495,4495,4495,0
|
|
20250122,200500,63048980485,4495,4495,4495,4495,0
|
|
20250122,200400,63048980485,4495,4495,4495,4495,0
|
|
20250122,200300,63048980485,4495,4495,4495,4495,0
|
|
20250122,200200,63048980485,4495,4495,4495,4495,0
|
|
20250122,200100,63048980485,4495,4495,4495,4495,0
|
|
20250122,200000,63048980485,4495,4495,4495,4495,0
|
|
20250122,195900,63048980485,4495,4495,4495,4495,0
|
|
20250122,195800,63048980485,4495,4495,4495,4495,0
|
|
20250122,195700,63048980485,4495,4495,4495,4495,0
|
|
20250122,195600,63048980485,4495,4495,4495,4495,0
|
|
20250122,195500,63048980485,4495,4495,4495,4495,0
|
|
20250122,195400,63048980485,4495,4495,4495,4495,0
|
|
20250122,195300,63048980485,4495,4495,4495,4495,0
|
|
20250122,195200,63048980485,4495,4495,4495,4495,0
|
|
20250122,195100,63048980485,4495,4495,4495,4495,0
|
|
20250122,195000,63048980485,4495,4495,4495,4495,0
|
|
20250122,194900,63048980485,4495,4495,4495,4495,0
|
|
20250122,194800,63048980485,4495,4495,4495,4495,0
|
|
20250122,194700,63048980485,4495,4495,4495,4495,0
|
|
20250122,194600,63048980485,4495,4495,4495,4495,0
|
|
20250122,194500,63048980485,4495,4495,4495,4495,0
|
|
20250122,194400,63048980485,4495,4495,4495,4495,58582
|
|
20250122,194300,63048980485,4495,4495,4495,4495,0
|
|
20250122,194200,63048980485,4495,4495,4495,4495,0
|
|
20250122,194100,63048980485,4495,4495,4495,4495,0
|
|
20250122,194000,63048980485,4495,4495,4495,4495,0
|
|
20250122,193900,63048980485,4495,4495,4495,4495,0
|
|
20250122,193800,63048980485,4495,4495,4495,4495,0
|
|
20250122,193700,63048980485,4495,4495,4495,4495,0
|
|
20250122,193600,63048980485,4495,4495,4495,4495,0
|
|
20250122,193500,63048980485,4495,4495,4495,4495,0
|
|
20250122,193400,63048980485,4495,4495,4495,4495,0
|
|
20250122,193300,63048980485,4495,4495,4495,4495,0
|
|
20250122,193200,63048980485,4495,4495,4495,4495,0
|
|
20250122,193100,63048980485,4495,4495,4495,4495,0
|
|
20250122,193000,63048980485,4495,4495,4495,4495,0
|
|
20250122,192900,63048980485,4495,4495,4495,4495,0
|
|
20250122,192800,63048980485,4495,4495,4495,4495,0
|
|
20250122,192700,63048980485,4495,4495,4495,4495,0
|
|
20250122,192600,63048980485,4495,4495,4495,4495,0
|
|
20250122,192500,63048980485,4495,4495,4495,4495,0
|
|
20250122,192400,63048980485,4495,4495,4495,4495,0
|
|
20250122,192300,63048980485,4495,4495,4495,4495,0
|
|
20250122,192200,63048980485,4495,4495,4495,4495,0
|
|
20250122,192100,63048980485,4495,4495,4495,4495,0
|
|
20250122,192000,63048980485,4495,4495,4495,4495,0
|
|
20250122,191900,63048980485,4495,4495,4495,4495,0
|
|
20250122,191800,63048980485,4495,4495,4495,4495,0
|
|
20250122,191700,63048980485,4495,4495,4495,4495,0
|
|
20250122,191600,63048980485,4495,4495,4495,4495,0
|
|
20250122,191500,63048980485,4495,4495,4495,4495,0
|
|
20250122,191400,63048980485,4495,4495,4495,4495,58582
|
|
20250122,191300,63048980485,4495,4495,4495,4495,0
|
|
20250122,191200,63048980485,4495,4495,4495,4495,0
|
|
20250122,191100,63048980485,4495,4495,4495,4495,0
|
|
20250122,191000,63048980485,4495,4495,4495,4495,0
|
|
20250122,190900,63048980485,4495,4495,4495,4495,0
|
|
20250122,190800,63048980485,4495,4495,4495,4495,0
|
|
20250122,190700,63048980485,4495,4495,4495,4495,0
|
|
20250122,190600,63048980485,4495,4495,4495,4495,0
|
|
20250122,190500,63048980485,4495,4495,4495,4495,0
|
|
20250122,190400,63048980485,4495,4495,4495,4495,0
|
|
20250122,190300,63048980485,4495,4495,4495,4495,0
|
|
20250122,190200,63048980485,4495,4495,4495,4495,0
|
|
20250122,190100,63048980485,4495,4495,4495,4495,0
|
|
20250122,190000,63048980485,4495,4495,4495,4495,0
|
|
20250122,185900,63048980485,4495,4495,4495,4495,0
|
|
20250122,185800,63048980485,4495,4495,4495,4495,0
|
|
20250122,185700,63048980485,4495,4495,4495,4495,0
|
|
20250122,185600,63048980485,4495,4495,4495,4495,0
|
|
20250122,185500,63048980485,4495,4495,4495,4495,0
|
|
20250122,185400,63048980485,4495,4495,4495,4495,0
|
|
20250122,185300,63048980485,4495,4495,4495,4495,0
|
|
20250122,185200,63048980485,4495,4495,4495,4495,0
|
|
20250122,185100,63048980485,4495,4495,4495,4495,0
|
|
20250122,185000,63048980485,4495,4495,4495,4495,0
|
|
20250122,184900,63048980485,4495,4495,4495,4495,0
|
|
20250122,184800,63048980485,4495,4495,4495,4495,0
|
|
20250122,184700,63048980485,4495,4495,4495,4495,0
|
|
20250122,184600,63048980485,4495,4495,4495,4495,0
|
|
20250122,184500,63048980485,4495,4495,4495,4495,0
|
|
20250122,184400,63048980485,4495,4495,4495,4495,58582
|
|
20250122,184300,63048980485,4495,4495,4495,4495,0
|
|
20250122,184200,63048980485,4495,4495,4495,4495,0
|
|
20250122,184100,63048980485,4495,4495,4495,4495,0
|
|
20250122,184000,63048980485,4495,4495,4495,4495,0
|
|
20250122,183900,63048980485,4495,4495,4495,4495,0
|
|
20250122,183800,63048980485,4495,4495,4495,4495,0
|
|
20250122,183700,63048980485,4495,4495,4495,4495,0
|
|
20250122,183600,63048980485,4495,4495,4495,4495,0
|
|
20250122,183500,63048980485,4495,4495,4495,4495,0
|
|
20250122,183400,63048980485,4495,4495,4495,4495,0
|
|
20250122,183300,63048980485,4495,4495,4495,4495,0
|
|
20250122,183200,63048980485,4495,4495,4495,4495,0
|
|
20250122,183100,63048980485,4495,4495,4495,4495,0
|
|
20250122,183000,63048980485,4495,4495,4495,4495,0
|
|
20250122,182900,63048980485,4495,4495,4495,4495,0
|
|
20250122,182800,63048980485,4495,4495,4495,4495,0
|
|
20250122,182700,63048980485,4495,4495,4495,4495,0
|
|
20250122,182600,63048980485,4495,4495,4495,4495,0
|
|
20250122,182500,63048980485,4495,4495,4495,4495,0
|
|
20250122,182400,63048980485,4495,4495,4495,4495,0
|
|
20250122,182300,63048980485,4495,4495,4495,4495,0
|
|
20250122,182200,63048980485,4495,4495,4495,4495,0
|
|
20250122,182100,63048980485,4495,4495,4495,4495,0
|
|
20250122,182000,63048980485,4495,4495,4495,4495,0
|
|
20250122,181900,63048980485,4495,4495,4495,4495,0
|
|
20250122,181800,63048980485,4495,4495,4495,4495,0
|
|
20250122,181700,63048980485,4495,4495,4495,4495,0
|
|
20250122,181600,63048980485,4495,4495,4495,4495,0
|
|
20250122,181500,63048980485,4495,4495,4495,4495,0
|
|
20250122,181400,63048980485,4495,4495,4495,4495,58582
|
|
20250122,181300,63048980485,4495,4495,4495,4495,0
|
|
20250122,181200,63048980485,4495,4495,4495,4495,0
|
|
20250122,181100,63048980485,4495,4495,4495,4495,0
|
|
20250122,181000,63048980485,4495,4495,4495,4495,0
|
|
20250122,180900,63048980485,4495,4495,4495,4495,0
|
|
20250122,180800,63048980485,4495,4495,4495,4495,0
|
|
20250122,180700,63048980485,4495,4495,4495,4495,0
|
|
20250122,180600,63048980485,4495,4495,4495,4495,0
|
|
20250122,180500,63048980485,4495,4495,4495,4495,0
|
|
20250122,180400,63048980485,4495,4495,4495,4495,0
|
|
20250122,180300,63048980485,4495,4495,4495,4495,0
|
|
20250122,180200,63048980485,4495,4495,4495,4495,0
|
|
20250122,180100,63048980485,4495,4495,4495,4495,0
|
|
20250122,180000,63048980485,4495,4495,4495,4495,0
|
|
20250122,175900,63048980485,4495,4495,4495,4495,0
|
|
20250122,175800,63048980485,4495,4495,4495,4495,0
|
|
20250122,175700,63048980485,4495,4495,4495,4495,0
|
|
20250122,175600,63048980485,4495,4495,4495,4495,0
|
|
20250122,175500,63048980485,4495,4495,4495,4495,0
|
|
20250122,175400,63048980485,4495,4495,4495,4495,0
|
|
20250122,175300,63048980485,4495,4495,4495,4495,0
|
|
20250122,175200,63048980485,4495,4495,4495,4495,0
|
|
20250122,175100,63048980485,4495,4495,4495,4495,0
|
|
20250122,175000,63048980485,4495,4495,4495,4495,0
|
|
20250122,174900,63048980485,4495,4495,4495,4495,0
|
|
20250122,174800,63048980485,4495,4495,4495,4495,0
|
|
20250122,174700,63048980485,4495,4495,4495,4495,0
|
|
20250122,174600,63048980485,4495,4495,4495,4495,0
|
|
20250122,174500,63048980485,4495,4495,4495,4495,0
|
|
20250122,174400,63048980485,4495,4495,4495,4495,58582
|
|
20250122,174300,63048980485,4495,4495,4495,4495,0
|
|
20250122,174200,63048980485,4495,4495,4495,4495,0
|
|
20250122,174100,63048980485,4495,4495,4495,4495,0
|
|
20250122,174000,63048980485,4495,4495,4495,4495,0
|
|
20250122,173900,63048980485,4495,4495,4495,4495,0
|
|
20250122,173800,63048980485,4495,4495,4495,4495,0
|
|
20250122,173700,63048980485,4495,4495,4495,4495,0
|
|
20250122,173600,63048980485,4495,4495,4495,4495,0
|
|
20250122,173500,63048980485,4495,4495,4495,4495,0
|
|
20250122,173400,63048980485,4495,4495,4495,4495,0
|
|
20250122,173300,63048980485,4495,4495,4495,4495,0
|
|
20250122,173200,63048980485,4495,4495,4495,4495,0
|
|
20250122,173100,63048980485,4495,4495,4495,4495,0
|
|
20250122,173000,63048980485,4495,4495,4495,4495,0
|
|
20250122,172900,63048980485,4495,4495,4495,4495,0
|
|
20250122,172800,63048980485,4495,4495,4495,4495,0
|
|
20250122,172700,63048980485,4495,4495,4495,4495,0
|
|
20250122,172600,63048980485,4495,4495,4495,4495,0
|
|
20250122,172500,63048980485,4495,4495,4495,4495,0
|
|
20250122,172400,63048980485,4495,4495,4495,4495,0
|
|
20250122,172300,63048980485,4495,4495,4495,4495,0
|
|
20250122,172200,63048980485,4495,4495,4495,4495,0
|
|
20250122,172100,63048980485,4495,4495,4495,4495,0
|
|
20250122,172000,63048980485,4495,4495,4495,4495,0
|
|
20250122,171900,63048980485,4495,4495,4495,4495,0
|
|
20250122,171800,63048980485,4495,4495,4495,4495,0
|
|
20250122,171700,63048980485,4495,4495,4495,4495,0
|
|
20250122,171600,63048980485,4495,4495,4495,4495,0
|
|
20250122,171500,63048980485,4495,4495,4495,4495,0
|
|
20250122,171400,63048980485,4495,4495,4495,4495,58582
|
|
20250122,171300,63048980485,4495,4495,4495,4495,0
|
|
20250122,171200,63048980485,4495,4495,4495,4495,0
|
|
20250122,171100,63048980485,4495,4495,4495,4495,0
|
|
20250122,171000,63048980485,4495,4495,4495,4495,0
|
|
20250122,170900,63048980485,4495,4495,4495,4495,0
|
|
20250122,170800,63048980485,4495,4495,4495,4495,0
|
|
20250122,170700,63048980485,4495,4495,4495,4495,0
|
|
20250122,170600,63048980485,4495,4495,4495,4495,0
|
|
20250122,170500,63048980485,4495,4495,4495,4495,0
|
|
20250122,170400,63048980485,4495,4495,4495,4495,0
|
|
20250122,170300,63048980485,4495,4495,4495,4495,0
|
|
20250122,170200,63048980485,4495,4495,4495,4495,0
|
|
20250122,170100,63048980485,4495,4495,4495,4495,0
|
|
20250122,170000,63048980485,4495,4495,4495,4495,0
|
|
20250122,165900,63048980485,4495,4495,4495,4495,0
|
|
20250122,165800,63048980485,4495,4495,4495,4495,0
|
|
20250122,165700,63048980485,4495,4495,4495,4495,0
|
|
20250122,165600,63048980485,4495,4495,4495,4495,0
|
|
20250122,165500,63048980485,4495,4495,4495,4495,0
|
|
20250122,165400,63048980485,4495,4495,4495,4495,0
|
|
20250122,165300,63048980485,4495,4495,4495,4495,0
|
|
20250122,165200,63048980485,4495,4495,4495,4495,0
|
|
20250122,165100,63048980485,4495,4495,4495,4495,0
|
|
20250122,165000,63048980485,4495,4495,4495,4495,0
|
|
20250122,164900,63048980485,4495,4495,4495,4495,0
|
|
20250122,164800,63048980485,4495,4495,4495,4495,0
|
|
20250122,164700,63048980485,4495,4495,4495,4495,0
|
|
20250122,164600,63048980485,4495,4495,4495,4495,0
|
|
20250122,164500,63048980485,4495,4495,4495,4495,0
|
|
20250122,164400,63048980485,4495,4495,4495,4495,58582
|
|
20250122,164300,63048980485,4495,4495,4495,4495,0
|
|
20250122,164200,63048980485,4495,4495,4495,4495,0
|
|
20250122,164100,63048980485,4495,4495,4495,4495,0
|
|
20250122,164000,63048980485,4495,4495,4495,4495,0
|
|
20250122,163900,63048980485,4495,4495,4495,4495,0
|
|
20250122,163800,63048980485,4495,4495,4495,4495,0
|
|
20250122,163700,63048980485,4495,4495,4495,4495,0
|
|
20250122,163600,63048980485,4495,4495,4495,4495,0
|
|
20250122,163500,63048980485,4495,4495,4495,4495,0
|
|
20250122,163400,63048980485,4495,4495,4495,4495,0
|
|
20250122,163300,63048980485,4495,4495,4495,4495,0
|
|
20250122,163200,63048980485,4495,4495,4495,4495,0
|
|
20250122,163100,63048980485,4495,4495,4495,4495,0
|
|
20250122,163000,63048980485,4495,4495,4495,4495,0
|
|
20250122,162900,63048980485,4495,4495,4495,4495,0
|
|
20250122,162800,63048980485,4495,4495,4495,4495,0
|
|
20250122,162700,63048980485,4495,4495,4495,4495,0
|
|
20250122,162600,63048980485,4495,4495,4495,4495,0
|
|
20250122,162500,63048980485,4495,4495,4495,4495,0
|
|
20250122,162400,63048980485,4495,4495,4495,4495,0
|
|
20250122,162300,63048980485,4495,4495,4495,4495,0
|
|
20250122,162200,63048980485,4495,4495,4495,4495,0
|
|
20250122,162100,63048980485,4495,4495,4495,4495,0
|
|
20250122,162000,63048980485,4495,4495,4495,4495,0
|
|
20250122,161900,63048980485,4495,4495,4495,4495,0
|
|
20250122,161800,63048980485,4495,4495,4495,4495,0
|
|
20250122,161700,63048980485,4495,4495,4495,4495,0
|
|
20250122,161600,63048980485,4495,4495,4495,4495,0
|
|
20250122,161500,63048980485,4495,4495,4495,4495,0
|
|
20250122,161400,63048980485,4495,4495,4495,4495,58582
|
|
20250122,161300,63048980485,4495,4495,4495,4495,0
|
|
20250122,161200,63048980485,4495,4495,4495,4495,0
|
|
20250122,161100,63048980485,4495,4495,4495,4495,0
|
|
20250122,161000,63048980485,4495,4495,4495,4495,0
|
|
20250122,160900,63048980485,4495,4495,4495,4495,0
|
|
20250122,160800,63048980485,4495,4495,4495,4495,0
|
|
20250122,160700,63048980485,4495,4495,4495,4495,0
|
|
20250122,160600,63048980485,4495,4495,4495,4495,0
|
|
20250122,160500,63048980485,4495,4495,4495,4495,0
|
|
20250122,160400,63048980485,4495,4495,4495,4495,0
|
|
20250122,160300,63048980485,4495,4495,4495,4495,0
|
|
20250122,160200,63048980485,4495,4495,4495,4495,0
|
|
20250122,160100,63048980485,4495,4495,4495,4495,0
|
|
20250122,160000,63048980485,4495,4495,4495,4495,0
|
|
20250122,155900,63048980485,4495,4495,4495,4495,0
|
|
20250122,155800,63048980485,4495,4495,4495,4495,0
|
|
20250122,155700,63048980485,4495,4495,4495,4495,0
|
|
20250122,155600,63048980485,4495,4495,4495,4495,0
|
|
20250122,155500,63048980485,4495,4495,4495,4495,0
|
|
20250122,155400,63048980485,4495,4495,4495,4495,0
|
|
20250122,155300,63048980485,4495,4495,4495,4495,0
|
|
20250122,155200,63048980485,4495,4495,4495,4495,0
|
|
20250122,155100,63048980485,4495,4495,4495,4495,0
|
|
20250122,155000,63048980485,4495,4495,4495,4495,0
|
|
20250122,154900,63048980485,4495,4495,4495,4495,0
|
|
20250122,154800,63048980485,4495,4495,4495,4495,0
|
|
20250122,154700,63048980485,4495,4495,4495,4495,0
|
|
20250122,154600,63048980485,4495,4495,4495,4495,0
|
|
20250122,154500,63048980485,4495,4495,4495,4495,0
|
|
20250122,154400,63048980485,4495,4495,4495,4495,58582
|
|
20250122,154300,63048980485,4495,4495,4495,4495,0
|
|
20250122,154200,63048980485,4495,4495,4495,4495,0
|
|
20250122,154100,63048980485,4495,4495,4495,4495,0
|
|
20250122,154000,63048980485,4495,4495,4495,4495,0
|
|
20250122,153900,63048980485,4495,4495,4495,4495,0
|
|
20250122,153800,63048980485,4495,4495,4495,4495,0
|
|
20250122,153700,63048980485,4495,4495,4495,4495,0
|
|
20250122,153600,63048980485,4495,4495,4495,4495,0
|
|
20250122,153500,63048980485,4495,4495,4495,4495,0
|
|
20250122,153400,63048980485,4495,4495,4495,4495,0
|
|
20250122,153300,63048980485,4495,4495,4495,4495,0
|
|
20250122,153200,63048980485,4495,4495,4495,4495,0
|
|
20250122,153100,63048980485,4495,4495,4495,4495,0
|
|
20250122,153000,63048980485,4495,4495,4495,4495,58582
|
|
20250122,152900,62785654395,4440,4440,4440,4440,0
|
|
20250122,152800,62785654395,4440,4440,4440,4440,0
|
|
20250122,152700,62785654395,4440,4440,4440,4440,0
|
|
20250122,152600,62785654395,4440,4440,4440,4440,0
|
|
20250122,152500,62785654395,4440,4440,4440,4440,0
|
|
20250122,152400,62785654395,4440,4440,4440,4440,0
|
|
20250122,152300,62785654395,4440,4440,4440,4440,0
|
|
20250122,152200,62785654395,4440,4440,4440,4440,0
|
|
20250122,152100,62785654395,4440,4440,4440,4440,0
|
|
20250122,152000,62785654395,4440,4440,4440,4440,0
|
|
20250122,151900,62785654395,4440,4440,4450,4440,12156
|
|
20250122,151800,62731629265,4440,4440,4445,4435,8781
|
|
20250122,151700,62692658075,4440,4435,4440,4425,5227
|
|
20250122,151600,62669490315,4430,4435,4435,4430,5606
|
|
20250122,151500,62644647600,4435,4440,4445,4430,7386
|
|
20250122,151400,62611883495,4435,4435,4440,4405,29617
|
|
20250122,151300,62480882410,4435,4445,4450,4435,13919
|
|
20250122,151200,62419063485,4445,4450,4450,4445,3438
|
|
20250122,151100,62403771725,4450,4450,4450,4445,7477
|
|
20250122,151000,62370500630,4450,4455,4455,4450,5007
|
|
20250122,150900,62348216360,4450,4465,4465,4445,8029
|
|
20250122,150800,62312470595,4460,4465,4465,4450,4540
|
|
20250122,150700,62292217420,4460,4450,4465,4445,15465
|
|
20250122,150600,62223355580,4450,4465,4465,4450,21097
|
|
20250122,150500,62129365085,4460,4460,4465,4455,7567
|
|
20250122,150400,62095616750,4465,4475,4475,4460,14111
|
|
20250122,150300,62032657855,4475,4470,4475,4465,4874
|
|
20250122,150200,62010871340,4470,4470,4475,4460,3718
|
|
20250122,150100,61994261905,4470,4465,4475,4450,14058
|
|
20250122,150000,61931563885,4470,4495,4500,4470,23354
|
|
20250122,145900,61826963015,4495,4525,4540,4495,25045
|
|
20250122,145800,61714106060,4530,4540,4540,4525,6618
|
|
20250122,145700,61684103565,4540,4540,4540,4535,3033
|
|
20250122,145600,61670341035,4535,4555,4555,4535,6426
|
|
20250122,145500,61641127395,4555,4560,4560,4550,4764
|
|
20250122,145400,61619444385,4560,4555,4560,4545,5791
|
|
20250122,145300,61593074450,4545,4545,4555,4540,8068
|
|
20250122,145200,61556413780,4540,4535,4550,4535,4484
|
|
20250122,145100,61536057335,4540,4550,4560,4530,3466
|
|
20250122,145000,61520293655,4530,4525,4550,4525,7843
|
|
20250122,144900,61484738270,4530,4535,4535,4530,4374
|
|
20250122,144800,61464923960,4530,4530,4540,4530,813
|
|
20250122,144700,61461237650,4530,4545,4545,4530,2592
|
|
20250122,144600,61449489745,4545,4530,4545,4525,5510
|
|
20250122,144500,61424481105,4525,4530,4535,4525,2421
|
|
20250122,144400,61413516745,4535,4530,4535,4520,4913
|
|
20250122,144300,61391279645,4530,4520,4530,4515,4939
|
|
20250122,144200,61368952015,4515,4520,4525,4515,3463
|
|
20250122,144100,61353310475,4520,4530,4535,4505,4429
|
|
20250122,144000,61333312485,4530,4500,4570,4500,17089
|
|
20250122,143900,61255883895,4500,4510,4510,4500,29326
|
|
20250122,143800,61123827260,4510,4520,4525,4510,5994
|
|
20250122,143700,61096765560,4520,4535,4535,4515,11309
|
|
20250122,143600,61045652590,4530,4545,4545,4530,4077
|
|
20250122,143500,61027165220,4545,4540,4550,4530,6790
|
|
20250122,143400,60996357330,4540,4535,4540,4535,4878
|
|
20250122,143300,60974224410,4535,4550,4555,4535,12864
|
|
20250122,143200,60915745205,4550,4560,4560,4545,4807
|
|
20250122,143100,60893867185,4560,4540,4565,4530,14343
|
|
20250122,143000,60828799250,4540,4570,4570,4540,32095
|
|
20250122,142900,60682560085,4570,4600,4605,4570,32645
|
|
20250122,142800,60532774585,4600,4610,4610,4600,19078
|
|
20250122,142700,60444970460,4610,4620,4620,4610,2310
|
|
20250122,142600,60434317365,4620,4615,4620,4610,3585
|
|
20250122,142500,60417784050,4615,4610,4620,4605,10942
|
|
20250122,142400,60367354340,4620,4625,4630,4610,16874
|
|
20250122,142300,60289432205,4625,4630,4635,4625,4052
|
|
20250122,142200,60270664610,4625,4630,4635,4625,3862
|
|
20250122,142100,60252794425,4630,4630,4635,4625,4633
|
|
20250122,142000,60231342795,4630,4645,4645,4630,4724
|
|
20250122,141900,60209457175,4645,4660,4660,4645,9799
|
|
20250122,141800,60163887100,4655,4660,4665,4650,4073
|
|
20250122,141700,60144912910,4650,4645,4670,4645,4826
|
|
20250122,141600,60122438235,4655,4630,4660,4630,4315
|
|
20250122,141500,60102406265,4630,4635,4640,4630,5913
|
|
20250122,141400,60075022810,4635,4650,4650,4635,1470
|
|
20250122,141300,60068206455,4635,4645,4660,4635,6458
|
|
20250122,141200,60038215490,4640,4635,4645,4635,1763
|
|
20250122,141100,60030032475,4635,4640,4640,4635,1517
|
|
20250122,141000,60023000575,4640,4635,4640,4635,2725
|
|
20250122,140900,60010368150,4635,4635,4640,4635,5863
|
|
20250122,140800,59983191140,4640,4640,4645,4640,4307
|
|
20250122,140700,59963206560,4640,4645,4645,4640,1013
|
|
20250122,140600,59958504305,4645,4645,4650,4640,1365
|
|
20250122,140500,59952164220,4640,4645,4645,4640,424
|
|
20250122,140400,59950196145,4645,4640,4645,4640,2675
|
|
20250122,140300,59937777975,4640,4640,4645,4640,5048
|
|
20250122,140200,59914351680,4640,4650,4650,4640,1797
|
|
20250122,140100,59906007660,4645,4645,4650,4645,2792
|
|
20250122,140000,59893035240,4640,4645,4650,4640,1570
|
|
20250122,135900,59885746880,4640,4655,4655,4640,3633
|
|
20250122,135800,59868862885,4660,4675,4680,4655,13481
|
|
20250122,135700,59805930370,4670,4675,4700,4670,14696
|
|
20250122,135600,59737016545,4680,4670,4690,4665,9581
|
|
20250122,135500,59692197265,4665,4640,4675,4640,6071
|
|
20250122,135400,59663941145,4635,4640,4645,4635,2618
|
|
20250122,135300,59651793445,4635,4640,4645,4635,922
|
|
20250122,135200,59647517220,4645,4645,4650,4645,761
|
|
20250122,135100,59643981835,4645,4630,4645,4625,2393
|
|
20250122,135000,59632894970,4635,4625,4640,4620,4007
|
|
20250122,134900,59614347490,4625,4635,4635,4620,8637
|
|
20250122,134800,59574368080,4635,4645,4645,4635,1383
|
|
20250122,134700,59567954245,4645,4645,4650,4640,468
|
|
20250122,134600,59565780335,4645,4650,4650,4635,4289
|
|
20250122,134500,59545882815,4650,4645,4655,4635,4061
|
|
20250122,134400,59527026020,4635,4645,4650,4635,7067
|
|
20250122,134300,59494232525,4655,4650,4660,4640,3340
|
|
20250122,134200,59478717325,4640,4660,4660,4640,7526
|
|
20250122,134100,59443740680,4660,4650,4660,4645,4130
|
|
20250122,134000,59424535745,4655,4670,4670,4655,9256
|
|
20250122,133900,59381395220,4670,4675,4675,4670,1751
|
|
20250122,133800,59373212775,4675,4675,4675,4670,2000
|
|
20250122,133700,59363868510,4675,4675,4680,4675,1592
|
|
20250122,133600,59356425345,4680,4675,4680,4675,2375
|
|
20250122,133500,59345314315,4675,4680,4680,4670,5437
|
|
20250122,133400,59319915585,4680,4685,4685,4675,7415
|
|
20250122,133300,59285236655,4685,4705,4705,4685,7502
|
|
20250122,133200,59250011765,4700,4710,4710,4700,15005
|
|
20250122,133100,59179417135,4700,4660,4710,4655,13682
|
|
20250122,133000,59115195110,4655,4655,4660,4655,766
|
|
20250122,132900,59111629320,4655,4650,4660,4650,2056
|
|
20250122,132800,59102066510,4650,4650,4660,4645,10523
|
|
20250122,132700,59053137850,4650,4665,4670,4650,5626
|
|
20250122,132600,59026919710,4665,4675,4675,4665,3418
|
|
20250122,132500,59010957450,4675,4665,4675,4665,2504
|
|
20250122,132400,58999264000,4665,4680,4680,4665,6574
|
|
20250122,132300,58968546295,4680,4700,4705,4680,13690
|
|
20250122,132200,58904229530,4700,4715,4720,4700,31580
|
|
20250122,132100,58755492135,4710,4665,4715,4665,24137
|
|
20250122,132000,58642275400,4670,4660,4675,4655,11173
|
|
20250122,131900,58590133120,4655,4645,4665,4645,11734
|
|
20250122,131800,58535523655,4645,4640,4645,4635,5211
|
|
20250122,131700,58511343960,4645,4645,4645,4640,1473
|
|
20250122,131600,58504501935,4645,4650,4650,4635,2249
|
|
20250122,131500,58494048750,4650,4645,4650,4640,1408
|
|
20250122,131400,58487510650,4635,4640,4640,4635,1539
|
|
20250122,131300,58480375110,4640,4645,4645,4640,1530
|
|
20250122,131200,58473275610,4645,4640,4650,4640,1715
|
|
20250122,131100,58465305550,4640,4645,4645,4640,895
|
|
20250122,131000,58461150935,4645,4640,4645,4635,1263
|
|
20250122,130900,58455289570,4640,4640,4645,4635,2375
|
|
20250122,130800,58444270155,4640,4645,4650,4640,3490
|
|
20250122,130700,58428064970,4645,4635,4650,4635,4471
|
|
20250122,130600,58407305265,4640,4625,4640,4620,6862
|
|
20250122,130500,58375565530,4625,4625,4630,4620,6554
|
|
20250122,130400,58345258420,4625,4625,4630,4625,8245
|
|
20250122,130300,58307120260,4630,4630,4630,4620,9945
|
|
20250122,130200,58261136000,4630,4635,4635,4625,6293
|
|
20250122,130100,58232002510,4640,4650,4650,4625,15773
|
|
20250122,130000,58158919000,4650,4650,4655,4645,3710
|
|
20250122,125900,58141673420,4650,4655,4655,4645,3027
|
|
20250122,125800,58127595615,4655,4645,4670,4640,3064
|
|
20250122,125700,58113331895,4640,4635,4640,4630,12721
|
|
20250122,125600,58054360415,4635,4635,4650,4635,17245
|
|
20250122,125500,57974386505,4645,4650,4650,4635,15969
|
|
20250122,125400,57900188595,4650,4655,4660,4650,7409
|
|
20250122,125300,57865727495,4670,4660,4670,4655,5675
|
|
20250122,125200,57839306225,4670,4675,4680,4660,8596
|
|
20250122,125100,57799190450,4680,4690,4690,4675,927
|
|
20250122,125000,57794852640,4675,4690,4695,4675,4819
|
|
20250122,124900,57772286135,4695,4695,4705,4690,6070
|
|
20250122,124800,57743782665,4695,4680,4695,4680,7175
|
|
20250122,124700,57710144780,4680,4675,4685,4670,3011
|
|
20250122,124600,57696065005,4675,4685,4685,4675,3232
|
|
20250122,124500,57680939065,4685,4685,4685,4675,2069
|
|
20250122,124400,57671255890,4680,4680,4685,4675,3828
|
|
20250122,124300,57653348605,4675,4670,4680,4670,5322
|
|
20250122,124200,57628473635,4670,4670,4675,4670,1944
|
|
20250122,124100,57619394600,4670,4675,4675,4665,1880
|
|
20250122,124000,57610622590,4665,4680,4680,4665,3690
|
|
20250122,123900,57593371450,4680,4675,4680,4675,4984
|
|
20250122,123800,57570052415,4680,4670,4680,4670,2834
|
|
20250122,123700,57556796130,4670,4655,4670,4655,5041
|
|
20250122,123600,57533310335,4655,4660,4665,4655,3393
|
|
20250122,123500,57517499980,4665,4670,4670,4660,8576
|
|
20250122,123400,57477509130,4675,4670,4680,4665,4582
|
|
20250122,123300,57456101135,4670,4650,4675,4650,9403
|
|
20250122,123200,57412285230,4655,4675,4680,4650,25151
|
|
20250122,123100,57295030010,4680,4690,4695,4675,17717
|
|
20250122,123000,57212065190,4685,4690,4695,4685,6890
|
|
20250122,122900,57179762390,4690,4695,4700,4690,5421
|
|
20250122,122800,57154332780,4700,4705,4710,4695,16385
|
|
20250122,122700,57077319005,4710,4715,4715,4705,2673
|
|
20250122,122600,57064729045,4720,4715,4720,4710,5212
|
|
20250122,122500,57040165940,4715,4715,4720,4715,5670
|
|
20250122,122400,57013418535,4720,4720,4725,4715,1960
|
|
20250122,122300,57004162995,4725,4730,4730,4720,4300
|
|
20250122,122200,56983853945,4725,4720,4730,4720,1791
|
|
20250122,122100,56975392540,4720,4725,4730,4720,4702
|
|
20250122,122000,56953188980,4720,4710,4725,4710,5491
|
|
20250122,121900,56927287435,4710,4715,4715,4700,22046
|
|
20250122,121800,56823578425,4715,4715,4720,4710,3094
|
|
20250122,121700,56808999775,4715,4720,4725,4715,5214
|
|
20250122,121600,56784404220,4725,4730,4730,4720,7543
|
|
20250122,121500,56748767925,4735,4735,4740,4730,4659
|
|
20250122,121400,56726708835,4740,4740,4740,4735,1696
|
|
20250122,121300,56718674880,4740,4740,4745,4735,2189
|
|
20250122,121200,56708301485,4735,4725,4740,4720,5900
|
|
20250122,121100,56680414170,4725,4755,4760,4720,22818
|
|
20250122,121000,56572333005,4755,4745,4760,4735,8432
|
|
20250122,120900,56532304600,4740,4730,4745,4725,10176
|
|
20250122,120800,56484106520,4730,4720,4730,4715,6645
|
|
20250122,120700,56452728655,4720,4725,4725,4720,3613
|
|
20250122,120600,56435673865,4725,4725,4725,4720,1665
|
|
20250122,120500,56427814180,4720,4730,4730,4720,1386
|
|
20250122,120400,56421271705,4730,4700,4740,4700,15540
|
|
20250122,120300,56348009280,4705,4725,4725,4700,45999
|
|
20250122,120200,56131387510,4725,4730,4735,4725,7286
|
|
20250122,120100,56096925895,4730,4725,4745,4725,5488
|
|
20250122,120000,56070961045,4730,4730,4735,4725,9976
|
|
20250122,115900,56023802720,4730,4730,4745,4725,12263
|
|
20250122,115800,55965820235,4730,4750,4750,4725,8387
|
|
20250122,115700,55926106360,4750,4770,4775,4750,10493
|
|
20250122,115600,55876188490,4775,4780,4780,4770,20964
|
|
20250122,115500,55776102460,4780,4790,4790,4775,28645
|
|
20250122,115400,55639108650,4790,4750,4790,4750,26843
|
|
20250122,115300,55510906295,4760,4770,4775,4745,34248
|
|
20250122,115200,55347786015,4765,4730,4770,4730,23050
|
|
20250122,115100,55238287485,4735,4725,4735,4725,6556
|
|
20250122,115000,55207283275,4730,4735,4735,4725,7955
|
|
20250122,114900,55169685480,4735,4735,4740,4730,3253
|
|
20250122,114800,55154283000,4740,4720,4740,4715,3923
|
|
20250122,114700,55135718090,4715,4720,4730,4715,5969
|
|
20250122,114600,55107540620,4730,4715,4735,4710,9024
|
|
20250122,114500,55064967400,4720,4740,4745,4710,20161
|
|
20250122,114400,54969724215,4740,4735,4750,4735,5447
|
|
20250122,114300,54943895975,4735,4750,4755,4735,30120
|
|
20250122,114200,54801080055,4750,4740,4760,4740,18880
|
|
20250122,114100,54711398755,4740,4730,4745,4725,8589
|
|
20250122,114000,54670711125,4725,4730,4730,4720,6820
|
|
20250122,113900,54638487260,4730,4720,4735,4715,12293
|
|
20250122,113800,54580376235,4720,4715,4725,4710,10253
|
|
20250122,113700,54532019970,4715,4725,4730,4705,20725
|
|
20250122,113600,54434233315,4725,4710,4730,4710,16190
|
|
20250122,113500,54357808690,4715,4730,4735,4705,40167
|
|
20250122,113400,54168268770,4735,4755,4760,4730,22371
|
|
20250122,113300,54062177995,4755,4760,4765,4750,7916
|
|
20250122,113200,54024526100,4765,4745,4765,4735,28782
|
|
20250122,113100,53887972260,4750,4760,4760,4750,13710
|
|
20250122,113000,53822813410,4765,4780,4780,4745,39399
|
|
20250122,112900,53635399185,4775,4790,4790,4770,12995
|
|
20250122,112800,53573316520,4795,4760,4795,4760,28214
|
|
20250122,112700,53438661280,4760,4795,4795,4760,45587
|
|
20250122,112600,53221255300,4795,4800,4805,4780,32036
|
|
20250122,112500,53067741325,4805,4805,4815,4800,18428
|
|
20250122,112400,52979163550,4810,4805,4815,4795,21423
|
|
20250122,112300,52876223925,4795,4800,4805,4780,88234
|
|
20250122,112200,52453131135,4800,4835,4850,4800,77574
|
|
20250122,112100,52079055350,4835,4895,4905,4820,120506
|
|
20250122,112000,51494147475,4900,4875,4915,4865,42989
|
|
20250122,111900,51283700735,4880,4920,4925,4870,143791
|
|
20250122,111800,50581115260,4915,4960,4985,4905,216968
|
|
20250122,111700,49506542475,4960,4920,4980,4915,195134
|
|
20250122,111600,48540043730,4920,4910,4920,4880,84440
|
|
20250122,111500,48126045195,4920,4935,4955,4870,160120
|
|
20250122,111400,47336907665,4930,4920,4950,4920,157758
|
|
20250122,111300,46557517650,4915,4880,4930,4880,93961
|
|
20250122,111200,46096571185,4885,4860,4890,4855,53929
|
|
20250122,111100,45833549535,4855,4865,4875,4850,43420
|
|
20250122,111000,45622319305,4860,4835,4875,4835,54484
|
|
20250122,110900,45357334760,4845,4825,4860,4825,56553
|
|
20250122,110800,45083365040,4830,4875,4910,4805,146536
|
|
20250122,110700,44370387420,4875,4835,4900,4825,159968
|
|
20250122,110600,43594026235,4835,4805,4835,4805,50371
|
|
20250122,110500,43350965585,4810,4810,4825,4790,64535
|
|
20250122,110400,43040232365,4810,4790,4820,4780,81114
|
|
20250122,110300,42650863935,4790,4810,4825,4790,106290
|
|
20250122,110200,42139697330,4810,4795,4820,4780,116702
|
|
20250122,110100,41579319690,4790,4710,4825,4710,200620
|
|
20250122,110000,40619291565,4720,4675,4720,4670,29028
|
|
20250122,105900,40482990805,4670,4670,4680,4670,4418
|
|
20250122,105800,40462344125,4680,4695,4700,4670,5769
|
|
20250122,105700,40435338865,4700,4665,4700,4660,9679
|
|
20250122,105600,40390067515,4675,4675,4675,4660,13493
|
|
20250122,105500,40327044690,4670,4660,4675,4660,4741
|
|
20250122,105400,40304893920,4670,4670,4675,4660,7769
|
|
20250122,105300,40268644365,4675,4645,4680,4630,26047
|
|
20250122,105200,40147770115,4645,4650,4650,4645,7354
|
|
20250122,105100,40113606520,4650,4645,4655,4645,2201
|
|
20250122,105000,40103371120,4650,4640,4650,4640,7008
|
|
20250122,104900,40070839095,4640,4640,4640,4635,4580
|
|
20250122,104800,40049597855,4640,4645,4650,4635,7393
|
|
20250122,104700,40015302920,4645,4640,4645,4640,8440
|
|
20250122,104600,39976126705,4640,4650,4650,4640,8007
|
|
20250122,104500,39938935755,4650,4640,4650,4640,7137
|
|
20250122,104400,39905804550,4635,4650,4655,4635,19765
|
|
20250122,104300,39814043700,4655,4675,4675,4650,21689
|
|
20250122,104200,39712939710,4680,4685,4685,4675,9994
|
|
20250122,104100,39666169620,4685,4685,4690,4680,9974
|
|
20250122,104000,39619460960,4680,4705,4710,4680,34517
|
|
20250122,103900,39457380475,4710,4710,4720,4700,21544
|
|
20250122,103800,39355873050,4710,4690,4710,4685,9989
|
|
20250122,103700,39308938010,4685,4695,4700,4685,10989
|
|
20250122,103600,39257398550,4690,4695,4700,4685,10907
|
|
20250122,103500,39206255695,4695,4690,4700,4685,12033
|
|
20250122,103400,39149751615,4685,4695,4695,4675,21129
|
|
20250122,103300,39050719685,4690,4680,4695,4680,14930
|
|
20250122,103200,38980728770,4685,4680,4685,4670,15672
|
|
20250122,103100,38907444505,4675,4665,4685,4660,15696
|
|
20250122,103000,38834202555,4670,4640,4670,4630,31533
|
|
20250122,102900,38687949680,4640,4645,4665,4640,31072
|
|
20250122,102800,38543508915,4645,4640,4650,4640,13495
|
|
20250122,102700,38480820570,4640,4640,4650,4630,38212
|
|
20250122,102600,38303671065,4635,4690,4700,4635,100200
|
|
20250122,102500,37836289540,4700,4705,4705,4685,57200
|
|
20250122,102400,37567841690,4710,4710,4710,4700,16053
|
|
20250122,102300,37492307250,4715,4710,4720,4710,6516
|
|
20250122,102200,37461599825,4710,4710,4720,4705,9852
|
|
20250122,102100,37415213740,4705,4750,4765,4700,55654
|
|
20250122,102000,37151544795,4760,4740,4775,4735,46600
|
|
20250122,101900,36930205485,4740,4715,4745,4705,44354
|
|
20250122,101800,36720564860,4710,4690,4715,4690,28419
|
|
20250122,101700,36586855640,4690,4685,4695,4680,11582
|
|
20250122,101600,36532571370,4685,4680,4705,4680,28768
|
|
20250122,101500,36397701750,4685,4700,4700,4680,23656
|
|
20250122,101400,36286834345,4695,4680,4710,4680,36822
|
|
20250122,101300,36114144795,4685,4695,4730,4680,79943
|
|
20250122,101200,35739133810,4705,4750,4760,4690,126265
|
|
20250122,101100,35143088270,4755,4735,4765,4730,65810
|
|
20250122,101000,34830443630,4735,4795,4805,4725,154074
|
|
20250122,100900,34097252520,4795,4840,4850,4775,163003
|
|
20250122,100800,33313663395,4840,4945,4965,4815,379979
|
|
20250122,100700,31450814435,4945,4905,4950,4900,222516
|
|
20250122,100600,30352466090,4910,4875,4925,4875,173071
|
|
20250122,100500,29504409460,4890,4855,4920,4830,265758
|
|
20250122,100400,28208094780,4855,4865,4865,4830,108736
|
|
20250122,100300,27680688715,4855,4845,4875,4840,169754
|
|
20250122,100200,26855730665,4850,4855,4865,4835,181514
|
|
20250122,100100,25975211160,4855,4795,4855,4785,275483
|
|
20250122,100000,24645195220,4795,4760,4795,4750,38462
|
|
20250122,095900,24461315005,4760,4810,4810,4725,114954
|
|
20250122,095800,23912155140,4805,4765,4805,4750,118359
|
|
20250122,095700,23345418655,4775,4745,4780,4730,70488
|
|
20250122,095600,23009666100,4740,4730,4745,4725,53436
|
|
20250122,095500,22756655470,4730,4715,4730,4705,27843
|
|
20250122,095400,22625229975,4705,4720,4730,4700,30434
|
|
20250122,095300,22481692760,4720,4680,4720,4680,48320
|
|
20250122,095200,22254502875,4680,4685,4695,4670,31535
|
|
20250122,095100,22106824470,4680,4690,4695,4675,25088
|
|
20250122,095000,21989183935,4690,4705,4715,4675,42490
|
|
20250122,094900,21789480475,4710,4705,4720,4700,42298
|
|
20250122,094800,21590244120,4705,4660,4715,4580,110940
|
|
20250122,094700,21073230665,4665,4695,4725,4660,76364
|
|
20250122,094600,20714837315,4680,4785,4825,4620,341332
|
|
20250122,094500,19096740325,4785,4740,4795,4735,168605
|
|
20250122,094400,18292518620,4740,4700,4750,4700,53231
|
|
20250122,094300,18040750265,4700,4700,4710,4690,25202
|
|
20250122,094200,17922246870,4700,4680,4700,4670,20372
|
|
20250122,094100,17826653645,4680,4695,4700,4670,24534
|
|
20250122,094000,17711715705,4695,4685,4695,4665,27625
|
|
20250122,093900,17582390885,4695,4670,4705,4665,41768
|
|
20250122,093800,17386518410,4670,4710,4710,4645,76908
|
|
20250122,093700,17027082780,4700,4700,4715,4700,21601
|
|
20250122,093600,16925463425,4700,4725,4730,4700,28100
|
|
20250122,093500,16792869615,4715,4730,4740,4710,25297
|
|
20250122,093400,16673333370,4735,4740,4750,4720,39787
|
|
20250122,093300,16484705075,4745,4735,4745,4730,45729
|
|
20250122,093200,16268067385,4740,4720,4740,4710,46119
|
|
20250122,093100,16049902645,4710,4710,4720,4690,26567
|
|
20250122,093000,15924928510,4690,4705,4725,4685,64910
|
|
20250122,092900,15619767715,4705,4735,4740,4705,78349
|
|
20250122,092800,15249504345,4730,4735,4745,4715,58608
|
|
20250122,092700,14972010260,4720,4730,4735,4715,82677
|
|
20250122,092600,14581225690,4730,4710,4730,4710,37258
|
|
20250122,092500,14405394445,4715,4720,4720,4705,41712
|
|
20250122,092400,14208835840,4720,4710,4725,4705,41188
|
|
20250122,092300,14014452625,4710,4720,4730,4695,46160
|
|
20250122,092200,13797093645,4730,4720,4730,4700,60075
|
|
20250122,092100,13513579435,4730,4745,4760,4705,139951
|
|
20250122,092000,12850877800,4750,4710,4750,4695,106944
|
|
20250122,091900,12345633895,4710,4705,4730,4685,133093
|
|
20250122,091800,11718957170,4705,4595,4705,4595,142662
|
|
20250122,091700,11051259640,4600,4570,4605,4550,25840
|
|
20250122,091600,10932975480,4560,4595,4600,4550,19748
|
|
20250122,091500,10842617345,4580,4575,4615,4575,52951
|
|
20250122,091400,10599090935,4580,4585,4595,4560,38282
|
|
20250122,091300,10424150765,4595,4600,4600,4580,39713
|
|
20250122,091200,10241977400,4590,4625,4630,4560,77991
|
|
20250122,091100,9883748995,4625,4665,4690,4625,56948
|
|
20250122,091000,9618368765,4665,4665,4690,4635,79428
|
|
20250122,090900,9248429515,4665,4675,4690,4645,72132
|
|
20250122,090800,8912434955,4670,4685,4695,4650,66867
|
|
20250122,090700,8600358595,4685,4670,4715,4655,67567
|
|
20250122,090600,8283887540,4655,4710,4755,4655,99274
|
|
20250122,090500,7815823325,4710,4740,4795,4675,209212
|
|
20250122,090400,6824993855,4740,4830,4830,4730,290488
|
|
20250122,090300,5439422775,4815,4515,4830,4505,645525
|
|
20250122,090200,2374753830,4515,4505,4555,4475,103466
|
|
20250122,090100,1909032785,4505,4530,4565,4500,130711
|
|
20250122,090000,1317100195,4515,4620,4620,4500,287184
|