767 lines
36 KiB
CSV
767 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,214400,744124530,9850,9850,9850,9850,921
|
|
20250121,214300,744124530,9850,9850,9850,9850,0
|
|
20250121,214200,744124530,9850,9850,9850,9850,0
|
|
20250121,214100,744124530,9850,9850,9850,9850,0
|
|
20250121,214000,744124530,9850,9850,9850,9850,0
|
|
20250121,213900,744124530,9850,9850,9850,9850,0
|
|
20250121,213800,744124530,9850,9850,9850,9850,0
|
|
20250121,213700,744124530,9850,9850,9850,9850,0
|
|
20250121,213600,744124530,9850,9850,9850,9850,0
|
|
20250121,213500,744124530,9850,9850,9850,9850,0
|
|
20250121,213400,744124530,9850,9850,9850,9850,0
|
|
20250121,213300,744124530,9850,9850,9850,9850,0
|
|
20250121,213200,744124530,9850,9850,9850,9850,0
|
|
20250121,213100,744124530,9850,9850,9850,9850,0
|
|
20250121,213000,744124530,9850,9850,9850,9850,0
|
|
20250121,212900,744124530,9850,9850,9850,9850,0
|
|
20250121,212800,744124530,9850,9850,9850,9850,0
|
|
20250121,212700,744124530,9850,9850,9850,9850,0
|
|
20250121,212600,744124530,9850,9850,9850,9850,0
|
|
20250121,212500,744124530,9850,9850,9850,9850,0
|
|
20250121,212400,744124530,9850,9850,9850,9850,0
|
|
20250121,212300,744124530,9850,9850,9850,9850,0
|
|
20250121,212200,744124530,9850,9850,9850,9850,0
|
|
20250121,212100,744124530,9850,9850,9850,9850,0
|
|
20250121,212000,744124530,9850,9850,9850,9850,0
|
|
20250121,211900,744124530,9850,9850,9850,9850,0
|
|
20250121,211800,744124530,9850,9850,9850,9850,0
|
|
20250121,211700,744124530,9850,9850,9850,9850,0
|
|
20250121,211600,744124530,9850,9850,9850,9850,0
|
|
20250121,211500,744124530,9850,9850,9850,9850,0
|
|
20250121,211400,744124530,9850,9850,9850,9850,921
|
|
20250121,211300,744124530,9850,9850,9850,9850,0
|
|
20250121,211200,744124530,9850,9850,9850,9850,0
|
|
20250121,211100,744124530,9850,9850,9850,9850,0
|
|
20250121,211000,744124530,9850,9850,9850,9850,0
|
|
20250121,210900,744124530,9850,9850,9850,9850,0
|
|
20250121,210800,744124530,9850,9850,9850,9850,0
|
|
20250121,210700,744124530,9850,9850,9850,9850,0
|
|
20250121,210600,744124530,9850,9850,9850,9850,0
|
|
20250121,210500,744124530,9850,9850,9850,9850,0
|
|
20250121,210400,744124530,9850,9850,9850,9850,0
|
|
20250121,210300,744124530,9850,9850,9850,9850,0
|
|
20250121,210200,744124530,9850,9850,9850,9850,0
|
|
20250121,210100,744124530,9850,9850,9850,9850,0
|
|
20250121,210000,744124530,9850,9850,9850,9850,0
|
|
20250121,205900,744124530,9850,9850,9850,9850,0
|
|
20250121,205800,744124530,9850,9850,9850,9850,0
|
|
20250121,205700,744124530,9850,9850,9850,9850,0
|
|
20250121,205600,744124530,9850,9850,9850,9850,0
|
|
20250121,205500,744124530,9850,9850,9850,9850,0
|
|
20250121,205400,744124530,9850,9850,9850,9850,0
|
|
20250121,205300,744124530,9850,9850,9850,9850,0
|
|
20250121,205200,744124530,9850,9850,9850,9850,0
|
|
20250121,205100,744124530,9850,9850,9850,9850,0
|
|
20250121,205000,744124530,9850,9850,9850,9850,0
|
|
20250121,204900,744124530,9850,9850,9850,9850,0
|
|
20250121,204800,744124530,9850,9850,9850,9850,0
|
|
20250121,204700,744124530,9850,9850,9850,9850,0
|
|
20250121,204600,744124530,9850,9850,9850,9850,0
|
|
20250121,204500,744124530,9850,9850,9850,9850,0
|
|
20250121,204400,744124530,9850,9850,9850,9850,921
|
|
20250121,204300,744124530,9850,9850,9850,9850,0
|
|
20250121,204200,744124530,9850,9850,9850,9850,0
|
|
20250121,204100,744124530,9850,9850,9850,9850,0
|
|
20250121,204000,744124530,9850,9850,9850,9850,0
|
|
20250121,203900,744124530,9850,9850,9850,9850,0
|
|
20250121,203800,744124530,9850,9850,9850,9850,0
|
|
20250121,203700,744124530,9850,9850,9850,9850,0
|
|
20250121,203600,744124530,9850,9850,9850,9850,0
|
|
20250121,203500,744124530,9850,9850,9850,9850,0
|
|
20250121,203400,744124530,9850,9850,9850,9850,0
|
|
20250121,203300,744124530,9850,9850,9850,9850,0
|
|
20250121,203200,744124530,9850,9850,9850,9850,0
|
|
20250121,203100,744124530,9850,9850,9850,9850,0
|
|
20250121,203000,744124530,9850,9850,9850,9850,0
|
|
20250121,202900,744124530,9850,9850,9850,9850,0
|
|
20250121,202800,744124530,9850,9850,9850,9850,0
|
|
20250121,202700,744124530,9850,9850,9850,9850,0
|
|
20250121,202600,744124530,9850,9850,9850,9850,0
|
|
20250121,202500,744124530,9850,9850,9850,9850,0
|
|
20250121,202400,744124530,9850,9850,9850,9850,0
|
|
20250121,202300,744124530,9850,9850,9850,9850,0
|
|
20250121,202200,744124530,9850,9850,9850,9850,0
|
|
20250121,202100,744124530,9850,9850,9850,9850,0
|
|
20250121,202000,744124530,9850,9850,9850,9850,0
|
|
20250121,201900,744124530,9850,9850,9850,9850,0
|
|
20250121,201800,744124530,9850,9850,9850,9850,0
|
|
20250121,201700,744124530,9850,9850,9850,9850,0
|
|
20250121,201600,744124530,9850,9850,9850,9850,0
|
|
20250121,201500,744124530,9850,9850,9850,9850,0
|
|
20250121,201400,744124530,9850,9850,9850,9850,921
|
|
20250121,201300,744124530,9850,9850,9850,9850,0
|
|
20250121,201200,744124530,9850,9850,9850,9850,0
|
|
20250121,201100,744124530,9850,9850,9850,9850,0
|
|
20250121,201000,744124530,9850,9850,9850,9850,0
|
|
20250121,200900,744124530,9850,9850,9850,9850,0
|
|
20250121,200800,744124530,9850,9850,9850,9850,0
|
|
20250121,200700,744124530,9850,9850,9850,9850,0
|
|
20250121,200600,744124530,9850,9850,9850,9850,0
|
|
20250121,200500,744124530,9850,9850,9850,9850,0
|
|
20250121,200400,744124530,9850,9850,9850,9850,0
|
|
20250121,200300,744124530,9850,9850,9850,9850,0
|
|
20250121,200200,744124530,9850,9850,9850,9850,0
|
|
20250121,200100,744124530,9850,9850,9850,9850,0
|
|
20250121,200000,744124530,9850,9850,9850,9850,0
|
|
20250121,195900,744124530,9850,9850,9850,9850,0
|
|
20250121,195800,744124530,9850,9850,9850,9850,0
|
|
20250121,195700,744124530,9850,9850,9850,9850,0
|
|
20250121,195600,744124530,9850,9850,9850,9850,0
|
|
20250121,195500,744124530,9850,9850,9850,9850,0
|
|
20250121,195400,744124530,9850,9850,9850,9850,0
|
|
20250121,195300,744124530,9850,9850,9850,9850,0
|
|
20250121,195200,744124530,9850,9850,9850,9850,0
|
|
20250121,195100,744124530,9850,9850,9850,9850,0
|
|
20250121,195000,744124530,9850,9850,9850,9850,0
|
|
20250121,194900,744124530,9850,9850,9850,9850,0
|
|
20250121,194800,744124530,9850,9850,9850,9850,0
|
|
20250121,194700,744124530,9850,9850,9850,9850,0
|
|
20250121,194600,744124530,9850,9850,9850,9850,0
|
|
20250121,194500,744124530,9850,9850,9850,9850,0
|
|
20250121,194400,744124530,9850,9850,9850,9850,921
|
|
20250121,194300,744124530,9850,9850,9850,9850,0
|
|
20250121,194200,744124530,9850,9850,9850,9850,0
|
|
20250121,194100,744124530,9850,9850,9850,9850,0
|
|
20250121,194000,744124530,9850,9850,9850,9850,0
|
|
20250121,193900,744124530,9850,9850,9850,9850,0
|
|
20250121,193800,744124530,9850,9850,9850,9850,0
|
|
20250121,193700,744124530,9850,9850,9850,9850,0
|
|
20250121,193600,744124530,9850,9850,9850,9850,0
|
|
20250121,193500,744124530,9850,9850,9850,9850,0
|
|
20250121,193400,744124530,9850,9850,9850,9850,0
|
|
20250121,193300,744124530,9850,9850,9850,9850,0
|
|
20250121,193200,744124530,9850,9850,9850,9850,0
|
|
20250121,193100,744124530,9850,9850,9850,9850,0
|
|
20250121,193000,744124530,9850,9850,9850,9850,0
|
|
20250121,192900,744124530,9850,9850,9850,9850,0
|
|
20250121,192800,744124530,9850,9850,9850,9850,0
|
|
20250121,192700,744124530,9850,9850,9850,9850,0
|
|
20250121,192600,744124530,9850,9850,9850,9850,0
|
|
20250121,192500,744124530,9850,9850,9850,9850,0
|
|
20250121,192400,744124530,9850,9850,9850,9850,0
|
|
20250121,192300,744124530,9850,9850,9850,9850,0
|
|
20250121,192200,744124530,9850,9850,9850,9850,0
|
|
20250121,192100,744124530,9850,9850,9850,9850,0
|
|
20250121,192000,744124530,9850,9850,9850,9850,0
|
|
20250121,191900,744124530,9850,9850,9850,9850,0
|
|
20250121,191800,744124530,9850,9850,9850,9850,0
|
|
20250121,191700,744124530,9850,9850,9850,9850,0
|
|
20250121,191600,744124530,9850,9850,9850,9850,0
|
|
20250121,191500,744124530,9850,9850,9850,9850,0
|
|
20250121,191400,744124530,9850,9850,9850,9850,921
|
|
20250121,191300,744124530,9850,9850,9850,9850,0
|
|
20250121,191200,744124530,9850,9850,9850,9850,0
|
|
20250121,191100,744124530,9850,9850,9850,9850,0
|
|
20250121,191000,744124530,9850,9850,9850,9850,0
|
|
20250121,190900,744124530,9850,9850,9850,9850,0
|
|
20250121,190800,744124530,9850,9850,9850,9850,0
|
|
20250121,190700,744124530,9850,9850,9850,9850,0
|
|
20250121,190600,744124530,9850,9850,9850,9850,0
|
|
20250121,190500,744124530,9850,9850,9850,9850,0
|
|
20250121,190400,744124530,9850,9850,9850,9850,0
|
|
20250121,190300,744124530,9850,9850,9850,9850,0
|
|
20250121,190200,744124530,9850,9850,9850,9850,0
|
|
20250121,190100,744124530,9850,9850,9850,9850,0
|
|
20250121,190000,744124530,9850,9850,9850,9850,0
|
|
20250121,185900,744124530,9850,9850,9850,9850,0
|
|
20250121,185800,744124530,9850,9850,9850,9850,0
|
|
20250121,185700,744124530,9850,9850,9850,9850,0
|
|
20250121,185600,744124530,9850,9850,9850,9850,0
|
|
20250121,185500,744124530,9850,9850,9850,9850,0
|
|
20250121,185400,744124530,9850,9850,9850,9850,0
|
|
20250121,185300,744124530,9850,9850,9850,9850,0
|
|
20250121,185200,744124530,9850,9850,9850,9850,0
|
|
20250121,185100,744124530,9850,9850,9850,9850,0
|
|
20250121,185000,744124530,9850,9850,9850,9850,0
|
|
20250121,184900,744124530,9850,9850,9850,9850,0
|
|
20250121,184800,744124530,9850,9850,9850,9850,0
|
|
20250121,184700,744124530,9850,9850,9850,9850,0
|
|
20250121,184600,744124530,9850,9850,9850,9850,0
|
|
20250121,184500,744124530,9850,9850,9850,9850,0
|
|
20250121,184400,744124530,9850,9850,9850,9850,921
|
|
20250121,184300,744124530,9850,9850,9850,9850,0
|
|
20250121,184200,744124530,9850,9850,9850,9850,0
|
|
20250121,184100,744124530,9850,9850,9850,9850,0
|
|
20250121,184000,744124530,9850,9850,9850,9850,0
|
|
20250121,183900,744124530,9850,9850,9850,9850,0
|
|
20250121,183800,744124530,9850,9850,9850,9850,0
|
|
20250121,183700,744124530,9850,9850,9850,9850,0
|
|
20250121,183600,744124530,9850,9850,9850,9850,0
|
|
20250121,183500,744124530,9850,9850,9850,9850,0
|
|
20250121,183400,744124530,9850,9850,9850,9850,0
|
|
20250121,183300,744124530,9850,9850,9850,9850,0
|
|
20250121,183200,744124530,9850,9850,9850,9850,0
|
|
20250121,183100,744124530,9850,9850,9850,9850,0
|
|
20250121,183000,744124530,9850,9850,9850,9850,0
|
|
20250121,182900,744124530,9850,9850,9850,9850,0
|
|
20250121,182800,744124530,9850,9850,9850,9850,0
|
|
20250121,182700,744124530,9850,9850,9850,9850,0
|
|
20250121,182600,744124530,9850,9850,9850,9850,0
|
|
20250121,182500,744124530,9850,9850,9850,9850,0
|
|
20250121,182400,744124530,9850,9850,9850,9850,0
|
|
20250121,182300,744124530,9850,9850,9850,9850,0
|
|
20250121,182200,744124530,9850,9850,9850,9850,0
|
|
20250121,182100,744124530,9850,9850,9850,9850,0
|
|
20250121,182000,744124530,9850,9850,9850,9850,0
|
|
20250121,181900,744124530,9850,9850,9850,9850,0
|
|
20250121,181800,744124530,9850,9850,9850,9850,0
|
|
20250121,181700,744124530,9850,9850,9850,9850,0
|
|
20250121,181600,744124530,9850,9850,9850,9850,0
|
|
20250121,181500,744124530,9850,9850,9850,9850,0
|
|
20250121,181400,744124530,9850,9850,9850,9850,921
|
|
20250121,181300,744124530,9850,9850,9850,9850,0
|
|
20250121,181200,744124530,9850,9850,9850,9850,0
|
|
20250121,181100,744124530,9850,9850,9850,9850,0
|
|
20250121,181000,744124530,9850,9850,9850,9850,0
|
|
20250121,180900,744124530,9850,9850,9850,9850,0
|
|
20250121,180800,744124530,9850,9850,9850,9850,0
|
|
20250121,180700,744124530,9850,9850,9850,9850,0
|
|
20250121,180600,744124530,9850,9850,9850,9850,0
|
|
20250121,180500,744124530,9850,9850,9850,9850,0
|
|
20250121,180400,744124530,9850,9850,9850,9850,0
|
|
20250121,180300,744124530,9850,9850,9850,9850,0
|
|
20250121,180200,744124530,9850,9850,9850,9850,0
|
|
20250121,180100,744124530,9850,9850,9850,9850,0
|
|
20250121,180000,744124530,9850,9850,9850,9850,0
|
|
20250121,175900,744124530,9850,9850,9850,9850,0
|
|
20250121,175800,744124530,9850,9850,9850,9850,0
|
|
20250121,175700,744124530,9850,9850,9850,9850,0
|
|
20250121,175600,744124530,9850,9850,9850,9850,0
|
|
20250121,175500,744124530,9850,9850,9850,9850,0
|
|
20250121,175400,744124530,9850,9850,9850,9850,0
|
|
20250121,175300,744124530,9850,9850,9850,9850,0
|
|
20250121,175200,744124530,9850,9850,9850,9850,0
|
|
20250121,175100,744124530,9850,9850,9850,9850,0
|
|
20250121,175000,744124530,9850,9850,9850,9850,0
|
|
20250121,174900,744124530,9850,9850,9850,9850,0
|
|
20250121,174800,744124530,9850,9850,9850,9850,0
|
|
20250121,174700,744124530,9850,9850,9850,9850,0
|
|
20250121,174600,744124530,9850,9850,9850,9850,0
|
|
20250121,174500,744124530,9850,9850,9850,9850,0
|
|
20250121,174400,744124530,9850,9850,9850,9850,921
|
|
20250121,174300,744124530,9850,9850,9850,9850,0
|
|
20250121,174200,744124530,9850,9850,9850,9850,0
|
|
20250121,174100,744124530,9850,9850,9850,9850,0
|
|
20250121,174000,744124530,9850,9850,9850,9850,0
|
|
20250121,173900,744124530,9850,9850,9850,9850,0
|
|
20250121,173800,744124530,9850,9850,9850,9850,0
|
|
20250121,173700,744124530,9850,9850,9850,9850,0
|
|
20250121,173600,744124530,9850,9850,9850,9850,0
|
|
20250121,173500,744124530,9850,9850,9850,9850,0
|
|
20250121,173400,744124530,9850,9850,9850,9850,0
|
|
20250121,173300,744124530,9850,9850,9850,9850,0
|
|
20250121,173200,744124530,9850,9850,9850,9850,0
|
|
20250121,173100,744124530,9850,9850,9850,9850,0
|
|
20250121,173000,744124530,9850,9850,9850,9850,0
|
|
20250121,172900,744124530,9850,9850,9850,9850,0
|
|
20250121,172800,744124530,9850,9850,9850,9850,0
|
|
20250121,172700,744124530,9850,9850,9850,9850,0
|
|
20250121,172600,744124530,9850,9850,9850,9850,0
|
|
20250121,172500,744124530,9850,9850,9850,9850,0
|
|
20250121,172400,744124530,9850,9850,9850,9850,0
|
|
20250121,172300,744124530,9850,9850,9850,9850,0
|
|
20250121,172200,744124530,9850,9850,9850,9850,0
|
|
20250121,172100,744124530,9850,9850,9850,9850,0
|
|
20250121,172000,744124530,9850,9850,9850,9850,0
|
|
20250121,171900,744124530,9850,9850,9850,9850,0
|
|
20250121,171800,744124530,9850,9850,9850,9850,0
|
|
20250121,171700,744124530,9850,9850,9850,9850,0
|
|
20250121,171600,744124530,9850,9850,9850,9850,0
|
|
20250121,171500,744124530,9850,9850,9850,9850,0
|
|
20250121,171400,744124530,9850,9850,9850,9850,921
|
|
20250121,171300,744124530,9850,9850,9850,9850,0
|
|
20250121,171200,744124530,9850,9850,9850,9850,0
|
|
20250121,171100,744124530,9850,9850,9850,9850,0
|
|
20250121,171000,744124530,9850,9850,9850,9850,0
|
|
20250121,170900,744124530,9850,9850,9850,9850,0
|
|
20250121,170800,744124530,9850,9850,9850,9850,0
|
|
20250121,170700,744124530,9850,9850,9850,9850,0
|
|
20250121,170600,744124530,9850,9850,9850,9850,0
|
|
20250121,170500,744124530,9850,9850,9850,9850,0
|
|
20250121,170400,744124530,9850,9850,9850,9850,0
|
|
20250121,170300,744124530,9850,9850,9850,9850,0
|
|
20250121,170200,744124530,9850,9850,9850,9850,0
|
|
20250121,170100,744124530,9850,9850,9850,9850,0
|
|
20250121,170000,744124530,9850,9850,9850,9850,0
|
|
20250121,165900,744124530,9850,9850,9850,9850,0
|
|
20250121,165800,744124530,9850,9850,9850,9850,0
|
|
20250121,165700,744124530,9850,9850,9850,9850,0
|
|
20250121,165600,744124530,9850,9850,9850,9850,0
|
|
20250121,165500,744124530,9850,9850,9850,9850,0
|
|
20250121,165400,744124530,9850,9850,9850,9850,0
|
|
20250121,165300,744124530,9850,9850,9850,9850,0
|
|
20250121,165200,744124530,9850,9850,9850,9850,0
|
|
20250121,165100,744124530,9850,9850,9850,9850,0
|
|
20250121,165000,744124530,9850,9850,9850,9850,0
|
|
20250121,164900,744124530,9850,9850,9850,9850,0
|
|
20250121,164800,744124530,9850,9850,9850,9850,0
|
|
20250121,164700,744124530,9850,9850,9850,9850,0
|
|
20250121,164600,744124530,9850,9850,9850,9850,0
|
|
20250121,164500,744124530,9850,9850,9850,9850,0
|
|
20250121,164400,744124530,9850,9850,9850,9850,921
|
|
20250121,164300,744124530,9850,9850,9850,9850,0
|
|
20250121,164200,744124530,9850,9850,9850,9850,0
|
|
20250121,164100,744124530,9850,9850,9850,9850,0
|
|
20250121,164000,744124530,9850,9850,9850,9850,0
|
|
20250121,163900,744124530,9850,9850,9850,9850,0
|
|
20250121,163800,744124530,9850,9850,9850,9850,0
|
|
20250121,163700,744124530,9850,9850,9850,9850,0
|
|
20250121,163600,744124530,9850,9850,9850,9850,0
|
|
20250121,163500,744124530,9850,9850,9850,9850,0
|
|
20250121,163400,744124530,9850,9850,9850,9850,0
|
|
20250121,163300,744124530,9850,9850,9850,9850,0
|
|
20250121,163200,744124530,9850,9850,9850,9850,0
|
|
20250121,163100,744124530,9850,9850,9850,9850,0
|
|
20250121,163000,744124530,9850,9850,9850,9850,0
|
|
20250121,162900,744124530,9850,9850,9850,9850,0
|
|
20250121,162800,744124530,9850,9850,9850,9850,0
|
|
20250121,162700,744124530,9850,9850,9850,9850,0
|
|
20250121,162600,744124530,9850,9850,9850,9850,0
|
|
20250121,162500,744124530,9850,9850,9850,9850,0
|
|
20250121,162400,744124530,9850,9850,9850,9850,0
|
|
20250121,162300,744124530,9850,9850,9850,9850,0
|
|
20250121,162200,744124530,9850,9850,9850,9850,0
|
|
20250121,162100,744124530,9850,9850,9850,9850,0
|
|
20250121,162000,744124530,9850,9850,9850,9850,0
|
|
20250121,161900,744124530,9850,9850,9850,9850,0
|
|
20250121,161800,744124530,9850,9850,9850,9850,0
|
|
20250121,161700,744124530,9850,9850,9850,9850,0
|
|
20250121,161600,744124530,9850,9850,9850,9850,0
|
|
20250121,161500,744124530,9850,9850,9850,9850,0
|
|
20250121,161400,744124530,9850,9850,9850,9850,921
|
|
20250121,161300,744124530,9850,9850,9850,9850,0
|
|
20250121,161200,744124530,9850,9850,9850,9850,0
|
|
20250121,161100,744124530,9850,9850,9850,9850,0
|
|
20250121,161000,744124530,9850,9850,9850,9850,0
|
|
20250121,160900,744124530,9850,9850,9850,9850,0
|
|
20250121,160800,744124530,9850,9850,9850,9850,0
|
|
20250121,160700,744124530,9850,9850,9850,9850,0
|
|
20250121,160600,744124530,9850,9850,9850,9850,0
|
|
20250121,160500,744124530,9850,9850,9850,9850,0
|
|
20250121,160400,744124530,9850,9850,9850,9850,0
|
|
20250121,160300,744124530,9850,9850,9850,9850,0
|
|
20250121,160200,744124530,9850,9850,9850,9850,0
|
|
20250121,160100,744124530,9850,9850,9850,9850,0
|
|
20250121,160000,744124530,9850,9850,9850,9850,0
|
|
20250121,155900,744124530,9850,9850,9850,9850,0
|
|
20250121,155800,744124530,9850,9850,9850,9850,0
|
|
20250121,155700,744124530,9850,9850,9850,9850,0
|
|
20250121,155600,744124530,9850,9850,9850,9850,0
|
|
20250121,155500,744124530,9850,9850,9850,9850,0
|
|
20250121,155400,744124530,9850,9850,9850,9850,0
|
|
20250121,155300,744124530,9850,9850,9850,9850,0
|
|
20250121,155200,744124530,9850,9850,9850,9850,0
|
|
20250121,155100,744124530,9850,9850,9850,9850,0
|
|
20250121,155000,744124530,9850,9850,9850,9850,0
|
|
20250121,154900,744124530,9850,9850,9850,9850,0
|
|
20250121,154800,744124530,9850,9850,9850,9850,0
|
|
20250121,154700,744124530,9850,9850,9850,9850,0
|
|
20250121,154600,744124530,9850,9850,9850,9850,0
|
|
20250121,154500,744124530,9850,9850,9850,9850,0
|
|
20250121,154400,744124530,9850,9850,9850,9850,921
|
|
20250121,154300,744124530,9850,9850,9850,9850,0
|
|
20250121,154200,744124530,9850,9850,9850,9850,0
|
|
20250121,154100,744124530,9850,9850,9850,9850,0
|
|
20250121,154000,744124530,9850,9850,9850,9850,0
|
|
20250121,153900,744124530,9850,9850,9850,9850,0
|
|
20250121,153800,744124530,9850,9850,9850,9850,0
|
|
20250121,153700,744124530,9850,9850,9850,9850,0
|
|
20250121,153600,744124530,9850,9850,9850,9850,0
|
|
20250121,153500,744124530,9850,9850,9850,9850,0
|
|
20250121,153400,744124530,9850,9850,9850,9850,0
|
|
20250121,153300,744124530,9850,9850,9850,9850,0
|
|
20250121,153200,744124530,9850,9850,9850,9850,0
|
|
20250121,153100,744124530,9850,9850,9850,9850,0
|
|
20250121,153000,744124530,9850,9850,9850,9850,921
|
|
20250121,152900,735052680,9850,9850,9850,9850,0
|
|
20250121,152800,735052680,9850,9850,9850,9850,0
|
|
20250121,152700,735052680,9850,9850,9850,9850,0
|
|
20250121,152600,735052680,9850,9850,9850,9850,0
|
|
20250121,152500,735052680,9850,9850,9850,9850,0
|
|
20250121,152400,735052680,9850,9850,9850,9850,0
|
|
20250121,152300,735052680,9850,9850,9850,9850,0
|
|
20250121,152200,735052680,9850,9850,9850,9850,0
|
|
20250121,152100,735052680,9850,9850,9850,9850,0
|
|
20250121,152000,735052680,9850,9850,9850,9850,0
|
|
20250121,151900,735052680,9850,9850,9850,9850,19
|
|
20250121,151800,734865530,9850,9840,9850,9820,381
|
|
20250121,151700,731118440,9850,9850,9850,9850,0
|
|
20250121,151600,731118440,9850,9840,9850,9840,120
|
|
20250121,151500,729937620,9840,9820,9840,9820,5
|
|
20250121,151400,729888480,9850,9850,9850,9850,2
|
|
20250121,151300,729868780,9850,9850,9850,9820,5
|
|
20250121,151200,729819560,9840,9840,9840,9840,260
|
|
20250121,151100,727261160,9840,9820,9840,9820,351
|
|
20250121,151000,723811310,9810,9810,9810,9810,598
|
|
20250121,150900,717944930,9820,9830,9830,9810,157
|
|
20250121,150800,716404680,9830,9830,9830,9830,20
|
|
20250121,150700,716208080,9830,9830,9830,9830,0
|
|
20250121,150600,716208080,9830,9830,9830,9830,0
|
|
20250121,150500,716208080,9830,9830,9830,9830,0
|
|
20250121,150400,716208080,9830,9830,9830,9830,0
|
|
20250121,150300,716208080,9830,9830,9830,9830,0
|
|
20250121,150200,716208080,9830,9830,9830,9830,161
|
|
20250121,150100,714625450,9810,9830,9830,9810,11
|
|
20250121,150000,714517520,9810,9810,9810,9810,2
|
|
20250121,145900,714497900,9830,9830,9830,9830,0
|
|
20250121,145800,714497900,9830,9830,9830,9830,0
|
|
20250121,145700,714497900,9830,9830,9830,9810,104
|
|
20250121,145600,713477580,9810,9810,9810,9810,200
|
|
20250121,145500,711515580,9830,9830,9830,9830,0
|
|
20250121,145400,711515580,9830,9830,9830,9830,0
|
|
20250121,145300,711515580,9830,9810,9830,9810,14
|
|
20250121,145200,711378200,9830,9830,9830,9830,0
|
|
20250121,145100,711378200,9830,9830,9830,9830,0
|
|
20250121,145000,711378200,9830,9830,9830,9830,2
|
|
20250121,144900,711358540,9840,9840,9840,9840,100
|
|
20250121,144800,710374540,9840,9840,9840,9840,0
|
|
20250121,144700,710374540,9840,9840,9840,9840,2
|
|
20250121,144600,710354860,9810,9840,9840,9810,225
|
|
20250121,144500,708146980,9820,9830,9830,9820,53
|
|
20250121,144400,707626490,9830,9830,9830,9820,106
|
|
20250121,144300,706585510,9810,9820,9830,9810,472
|
|
20250121,144200,701951370,9830,9810,9830,9810,192
|
|
20250121,144100,700065920,9820,9820,9820,9820,2
|
|
20250121,144000,700046280,9810,9810,9810,9810,51
|
|
20250121,143900,699545970,9810,9810,9810,9810,0
|
|
20250121,143800,699545970,9810,9810,9810,9810,200
|
|
20250121,143700,697583970,9820,9820,9820,9820,0
|
|
20250121,143600,697583970,9820,9820,9820,9820,0
|
|
20250121,143500,697583970,9820,9820,9820,9820,10
|
|
20250121,143400,697485770,9830,9830,9830,9830,0
|
|
20250121,143300,697485770,9830,9830,9830,9830,0
|
|
20250121,143200,697485770,9830,9830,9830,9830,11
|
|
20250121,143100,697377640,9840,9840,9840,9840,4
|
|
20250121,143000,697338280,9840,9840,9840,9840,95
|
|
20250121,142900,696403480,9850,9850,9850,9850,1
|
|
20250121,142800,696393630,9840,9840,9850,9840,314
|
|
20250121,142700,693303860,9850,9850,9850,9850,0
|
|
20250121,142600,693303860,9850,9850,9850,9850,0
|
|
20250121,142500,693303860,9850,9850,9850,9850,1
|
|
20250121,142400,693294010,9800,9830,9830,9800,1082
|
|
20250121,142300,682682360,9850,9850,9850,9850,1
|
|
20250121,142200,682672510,9830,9830,9830,9830,4
|
|
20250121,142100,682633190,9850,9850,9850,9850,0
|
|
20250121,142000,682633190,9850,9830,9850,9820,31
|
|
20250121,141900,682328500,9850,9850,9850,9850,13
|
|
20250121,141800,682200450,9830,9830,9830,9830,50
|
|
20250121,141700,681708950,9830,9830,9830,9830,10
|
|
20250121,141600,681610650,9830,9830,9830,9830,2
|
|
20250121,141500,681590990,9820,9820,9820,9820,32
|
|
20250121,141400,681276750,9820,9820,9820,9820,0
|
|
20250121,141300,681276750,9820,9820,9820,9820,33
|
|
20250121,141200,680952690,9820,9820,9820,9820,0
|
|
20250121,141100,680952690,9820,9820,9820,9820,0
|
|
20250121,141000,680952690,9820,9820,9820,9820,28
|
|
20250121,140900,680677730,9820,9820,9820,9820,0
|
|
20250121,140800,680677730,9820,9820,9820,9820,612
|
|
20250121,140700,674667890,9820,9820,9820,9820,0
|
|
20250121,140600,674667890,9820,9820,9820,9820,35
|
|
20250121,140500,674324190,9820,9820,9820,9820,0
|
|
20250121,140400,674324190,9820,9820,9820,9820,30
|
|
20250121,140300,674029590,9830,9850,9850,9830,38
|
|
20250121,140200,673655970,9850,9850,9850,9850,2
|
|
20250121,140100,673636270,9850,9850,9850,9850,0
|
|
20250121,140000,673636270,9850,9850,9850,9850,0
|
|
20250121,135900,673636270,9850,9850,9850,9850,0
|
|
20250121,135800,673636270,9850,9850,9850,9850,0
|
|
20250121,135700,673636270,9850,9850,9850,9850,1
|
|
20250121,135600,673626420,9840,9840,9840,9840,70
|
|
20250121,135500,672937620,9840,9840,9840,9840,0
|
|
20250121,135400,672937620,9840,9840,9840,9840,0
|
|
20250121,135300,672937620,9840,9840,9840,9840,0
|
|
20250121,135200,672937620,9840,9850,9850,9840,2
|
|
20250121,135100,672917930,9850,9800,9860,9800,24
|
|
20250121,135000,672682560,9860,9860,9860,9860,1
|
|
20250121,134900,672672700,9850,9850,9850,9850,1
|
|
20250121,134800,672662850,9840,9840,9840,9840,10
|
|
20250121,134700,672564450,9840,9840,9840,9840,1
|
|
20250121,134600,672554610,9800,9830,9830,9800,897
|
|
20250121,134500,663754770,9830,9830,9830,9830,30
|
|
20250121,134400,663459870,9830,9830,9830,9830,0
|
|
20250121,134300,663459870,9830,9830,9830,9830,0
|
|
20250121,134200,663459870,9830,9830,9830,9830,0
|
|
20250121,134100,663459870,9830,9830,9830,9830,29
|
|
20250121,134000,663174800,9830,9830,9830,9830,0
|
|
20250121,133900,663174800,9830,9830,9830,9830,23
|
|
20250121,133800,662948710,9840,9840,9840,9840,0
|
|
20250121,133700,662948710,9840,9840,9840,9840,152
|
|
20250121,133600,661453030,9850,9850,9850,9850,183
|
|
20250121,133500,659650480,9870,9870,9870,9870,0
|
|
20250121,133400,659650480,9870,9870,9870,9870,0
|
|
20250121,133300,659650480,9870,9870,9870,9870,0
|
|
20250121,133200,659650480,9870,9870,9870,9870,0
|
|
20250121,133100,659650480,9870,9870,9870,9870,2
|
|
20250121,133000,659630740,9870,9870,9870,9870,1
|
|
20250121,132900,659620870,9860,9860,9860,9860,0
|
|
20250121,132800,659620870,9860,9860,9860,9860,1
|
|
20250121,132700,659611010,9860,9860,9860,9860,5
|
|
20250121,132600,659561710,9850,9850,9850,9850,49
|
|
20250121,132500,659079060,9870,9870,9870,9870,1
|
|
20250121,132400,659069190,9870,9870,9870,9870,22
|
|
20250121,132300,658852050,9850,9860,9860,9850,35
|
|
20250121,132200,658507250,9850,9850,9850,9850,330
|
|
20250121,132100,655256750,9850,9850,9850,9850,0
|
|
20250121,132000,655256750,9850,9850,9850,9850,16
|
|
20250121,131900,655099150,9850,9850,9850,9850,10
|
|
20250121,131800,655000650,9860,9860,9860,9860,5
|
|
20250121,131700,654951350,9870,9870,9870,9870,0
|
|
20250121,131600,654951350,9870,9870,9870,9870,1
|
|
20250121,131500,654941480,9870,9870,9870,9870,100
|
|
20250121,131400,653954480,9870,9870,9870,9870,0
|
|
20250121,131300,653954480,9870,9870,9870,9870,0
|
|
20250121,131200,653954480,9870,9870,9870,9870,0
|
|
20250121,131100,653954480,9870,9870,9870,9870,3
|
|
20250121,131000,653924870,9840,9840,9840,9840,31
|
|
20250121,130900,653619830,9840,9840,9840,9840,0
|
|
20250121,130800,653619830,9840,9840,9840,9840,0
|
|
20250121,130700,653619830,9840,9840,9840,9840,0
|
|
20250121,130600,653619830,9840,9840,9840,9840,1
|
|
20250121,130500,653609990,9840,9840,9840,9840,0
|
|
20250121,130400,653609990,9840,9840,9840,9840,300
|
|
20250121,130300,650657990,9840,9850,9850,9840,120
|
|
20250121,130200,649477070,9860,9860,9860,9860,0
|
|
20250121,130100,649477070,9860,9860,9860,9860,5
|
|
20250121,130000,649427770,9880,9870,9880,9870,7
|
|
20250121,125900,649358660,9850,9850,9850,9850,18
|
|
20250121,125800,649181360,9880,9880,9880,9880,0
|
|
20250121,125700,649181360,9880,9880,9880,9880,1
|
|
20250121,125600,649171480,9850,9850,9850,9850,47
|
|
20250121,125500,648708530,9860,9860,9860,9860,5
|
|
20250121,125400,648659230,9850,9850,9850,9850,0
|
|
20250121,125300,648659230,9850,9850,9850,9850,0
|
|
20250121,125200,648659230,9850,9850,9850,9850,2
|
|
20250121,125100,648639530,9850,9850,9850,9850,0
|
|
20250121,125000,648639530,9850,9850,9850,9850,4
|
|
20250121,124900,648600130,9890,9890,9890,9890,0
|
|
20250121,124800,648600130,9890,9890,9890,9890,0
|
|
20250121,124700,648600130,9890,9890,9890,9890,0
|
|
20250121,124600,648600130,9890,9890,9890,9890,1
|
|
20250121,124500,648590240,9890,9890,9890,9890,0
|
|
20250121,124400,648590240,9890,9880,9890,9880,35
|
|
20250121,124300,648244430,9890,9890,9890,9890,1
|
|
20250121,124200,648234540,9880,9880,9880,9880,2
|
|
20250121,124100,648214780,9890,9890,9890,9890,0
|
|
20250121,124000,648214780,9890,9890,9890,9890,1
|
|
20250121,123900,648204890,9880,9880,9880,9880,17
|
|
20250121,123800,648036930,9890,9890,9890,9890,1
|
|
20250121,123700,648027040,9880,9880,9880,9880,10
|
|
20250121,123600,647928240,9900,9900,9900,9900,1
|
|
20250121,123500,647918340,9880,9880,9880,9880,0
|
|
20250121,123400,647918340,9880,9890,9890,9880,78
|
|
20250121,123300,647146990,9890,9890,9890,9890,11
|
|
20250121,123200,647038200,9890,9890,9890,9890,874
|
|
20250121,123100,638394340,9890,9890,9890,9890,0
|
|
20250121,123000,638394340,9890,9890,9900,9890,446
|
|
20250121,122900,633981930,9900,9890,9900,9890,18
|
|
20250121,122800,633803900,9900,9900,9900,9900,0
|
|
20250121,122700,633803900,9900,9890,9900,9890,157
|
|
20250121,122600,632251140,9880,9890,9890,9880,69
|
|
20250121,122500,631569410,9880,9880,9880,9880,142
|
|
20250121,122400,630166450,9890,9890,9890,9890,0
|
|
20250121,122300,630166450,9890,9880,9890,9880,9
|
|
20250121,122200,630077470,9880,9880,9890,9880,143
|
|
20250121,122100,628664620,9880,9850,9880,9850,101
|
|
20250121,122000,627669740,9880,9880,9880,9880,0
|
|
20250121,121900,627669740,9880,9880,9880,9880,0
|
|
20250121,121800,627669740,9880,9880,9880,9880,1
|
|
20250121,121700,627659860,9840,9840,9840,9840,0
|
|
20250121,121600,627659860,9840,9840,9840,9840,49
|
|
20250121,121500,627177700,9840,9840,9840,9840,0
|
|
20250121,121400,627177700,9840,9840,9840,9840,9
|
|
20250121,121300,627089140,9890,9890,9890,9890,0
|
|
20250121,121200,627089140,9890,9890,9890,9890,0
|
|
20250121,121100,627089140,9890,9890,9890,9890,7
|
|
20250121,121000,627019910,9890,9890,9890,9890,0
|
|
20250121,120900,627019910,9890,9890,9890,9890,0
|
|
20250121,120800,627019910,9890,9890,9890,9890,7
|
|
20250121,120700,626950680,9870,9870,9870,9870,0
|
|
20250121,120600,626950680,9870,9870,9870,9870,0
|
|
20250121,120500,626950680,9870,9870,9870,9870,0
|
|
20250121,120400,626950680,9870,9870,9870,9870,0
|
|
20250121,120300,626950680,9870,9870,9870,9870,0
|
|
20250121,120200,626950680,9870,9870,9870,9870,100
|
|
20250121,120100,625963680,9890,9890,9890,9890,225
|
|
20250121,120000,623738430,9880,9870,9880,9860,568
|
|
20250121,115900,618132640,9870,9810,9870,9810,21
|
|
20250121,115800,617925430,9780,9860,9860,9780,1100
|
|
20250121,115700,607137290,9860,9860,9860,9860,0
|
|
20250121,115600,607137290,9860,9860,9860,9860,129
|
|
20250121,115500,605865350,9830,9830,9830,9830,0
|
|
20250121,115400,605865350,9830,9850,9850,9830,100
|
|
20250121,115300,604881840,9880,9880,9880,9880,0
|
|
20250121,115200,604881840,9880,9880,9880,9880,0
|
|
20250121,115100,604881840,9880,9880,9880,9880,0
|
|
20250121,115000,604881840,9880,9880,9880,9880,0
|
|
20250121,114900,604881840,9880,9850,9880,9850,710
|
|
20250121,114800,597888040,9860,9860,9860,9860,2
|
|
20250121,114700,597868320,9860,9860,9860,9860,1
|
|
20250121,114600,597858460,9890,9890,9890,9890,0
|
|
20250121,114500,597858460,9890,9900,9900,9890,2
|
|
20250121,114400,597838670,9900,9900,9900,9900,0
|
|
20250121,114300,597838670,9900,9900,9900,9900,0
|
|
20250121,114200,597838670,9900,9880,9900,9880,454
|
|
20250121,114100,593345150,9880,9880,9880,9880,0
|
|
20250121,114000,593345150,9880,9880,9880,9880,110
|
|
20250121,113900,592258350,9880,9880,9880,9880,92
|
|
20250121,113800,591349390,9880,9890,9890,9880,67
|
|
20250121,113700,590686770,9900,9900,9900,9900,1
|
|
20250121,113600,590676870,9900,9900,9900,9900,0
|
|
20250121,113500,590676870,9900,9880,9900,9880,509
|
|
20250121,113400,585643860,9860,9860,9860,9860,164
|
|
20250121,113300,584026820,9840,9860,9860,9840,156
|
|
20250121,113200,582489910,9870,9870,9870,9870,12
|
|
20250121,113100,582371470,9870,9870,9870,9870,3
|
|
20250121,113000,582341860,9880,9880,9880,9880,0
|
|
20250121,112900,582341860,9880,9880,9880,9880,1
|
|
20250121,112800,582331980,9890,9890,9890,9890,7
|
|
20250121,112700,582262750,9890,9890,9900,9890,313
|
|
20250121,112600,579167170,9880,9880,9880,9880,101
|
|
20250121,112500,578169290,9880,9850,9880,9850,97
|
|
20250121,112400,577213210,9850,9840,9850,9840,228
|
|
20250121,112300,574969490,9840,9840,9840,9840,100
|
|
20250121,112200,573985490,9830,9830,9830,9830,100
|
|
20250121,112100,573002490,9820,9820,9820,9820,0
|
|
20250121,112000,573002490,9820,9820,9820,9820,0
|
|
20250121,111900,573002490,9820,9820,9820,9820,130
|
|
20250121,111800,571725890,9800,9800,9800,9800,0
|
|
20250121,111700,571725890,9800,9800,9800,9800,1
|
|
20250121,111600,571716090,9810,9810,9810,9810,10
|
|
20250121,111500,571617990,9810,9800,9810,9800,19
|
|
20250121,111400,571431770,9800,9800,9800,9800,50
|
|
20250121,111300,570941770,9790,9790,9790,9790,1
|
|
20250121,111200,570931980,9800,9800,9800,9800,62
|
|
20250121,111100,570324380,9800,9800,9800,9800,100
|
|
20250121,111000,569344380,9800,9800,9800,9800,45
|
|
20250121,110900,568903380,9800,9800,9800,9800,0
|
|
20250121,110800,568903380,9800,9800,9800,9800,0
|
|
20250121,110700,568903380,9800,9800,9800,9800,200
|
|
20250121,110600,566943380,9800,9800,9800,9800,74
|
|
20250121,110500,566218180,9800,9800,9800,9800,100
|
|
20250121,110400,565238180,9800,9800,9800,9800,20
|
|
20250121,110300,565042180,9810,9810,9810,9810,0
|
|
20250121,110200,565042180,9810,9810,9810,9810,0
|
|
20250121,110100,565042180,9810,9810,9810,9810,0
|
|
20250121,110000,565042180,9810,9810,9810,9810,0
|
|
20250121,105900,565042180,9810,9810,9810,9810,0
|
|
20250121,105800,565042180,9810,9810,9810,9810,0
|
|
20250121,105700,565042180,9810,9810,9810,9810,2
|
|
20250121,105600,565022560,9810,9810,9810,9810,0
|
|
20250121,105500,565022560,9810,9800,9810,9800,559
|
|
20250121,105400,559540270,9790,9790,9790,9790,2
|
|
20250121,105300,559520690,9800,9770,9800,9770,110
|
|
20250121,105200,558442820,9760,9760,9760,9760,17
|
|
20250121,105100,558276900,9760,9760,9760,9760,56
|
|
20250121,105000,557730340,9760,9770,9770,9760,337
|
|
20250121,104900,554440980,9760,9770,9770,9760,107
|
|
20250121,104800,553395650,9770,9770,9770,9770,4
|
|
20250121,104700,553356570,9770,9770,9770,9770,1
|
|
20250121,104600,553346800,9770,9770,9770,9770,0
|
|
20250121,104500,553346800,9770,9770,9770,9770,4
|
|
20250121,104400,553307720,9770,9780,9780,9760,10
|
|
20250121,104300,553210020,9780,9760,9780,9760,108
|
|
20250121,104200,552153800,9760,9740,9770,9740,190
|
|
20250121,104100,550300600,9740,9740,9740,9740,11
|
|
20250121,104000,550193460,9770,9770,9770,9730,1616
|
|
20250121,103900,534449630,9750,9750,9750,9750,0
|
|
20250121,103800,534449630,9750,9760,9760,9750,107
|
|
20250121,103700,533406340,9750,9760,9760,9750,550
|
|
20250121,103600,528043090,9780,9790,9790,9780,848
|
|
20250121,103500,519748030,9800,9800,9800,9800,0
|
|
20250121,103400,519748030,9800,9790,9800,9790,596
|
|
20250121,103300,513912830,9800,9800,9800,9800,410
|
|
20250121,103200,509894830,9800,9800,9800,9800,0
|
|
20250121,103100,509894830,9800,9800,9800,9800,50
|
|
20250121,103000,509404830,9800,9800,9800,9800,30
|
|
20250121,102900,509110830,9810,9810,9810,9800,43
|
|
20250121,102800,508689200,9800,9800,9800,9800,15
|
|
20250121,102700,508542200,9800,9810,9810,9790,1816
|
|
20250121,102600,490733740,9840,9840,9840,9840,42
|
|
20250121,102500,490320460,9830,9830,9830,9830,30
|
|
20250121,102400,490025560,9840,9840,9840,9840,0
|
|
20250121,102300,490025560,9840,9840,9840,9840,12
|
|
20250121,102200,489907480,9820,9810,9820,9810,482
|
|
20250121,102100,485177640,9820,9810,9820,9810,184
|
|
20250121,102000,483372080,9820,9820,9820,9820,857
|
|
20250121,101900,474956340,9840,9830,9840,9830,2
|
|
20250121,101800,474936670,9830,9840,9840,9830,601
|
|
20250121,101700,469026730,9850,9860,9860,9850,58
|
|
20250121,101600,468455420,9860,9860,9860,9860,50
|
|
20250121,101500,467962420,9850,9850,9850,9850,10
|
|
20250121,101400,467863920,9850,9860,9860,9850,80
|
|
20250121,101300,467075820,9860,9860,9860,9860,3
|
|
20250121,101200,467046240,9860,9860,9860,9860,16
|
|
20250121,101100,466888480,9860,9860,9860,9860,3
|
|
20250121,101000,466858900,9850,9860,9860,9850,31
|
|
20250121,100900,466553440,9860,9860,9860,9860,0
|
|
20250121,100800,466553440,9860,9860,9860,9860,3
|
|
20250121,100700,466523860,9830,9860,9860,9830,216
|
|
20250121,100600,464400430,9860,9840,9860,9830,112
|
|
20250121,100500,463299370,9860,9840,9860,9840,949
|
|
20250121,100400,453961170,9840,9840,9840,9840,21
|
|
20250121,100300,453754530,9860,9860,9860,9860,84
|
|
20250121,100200,452926290,9860,9830,9860,9820,34
|
|
20250121,100100,452592090,9840,9870,9870,9840,2627
|
|
20250121,100000,426676580,9870,9870,9870,9870,212
|
|
20250121,095900,424584140,9870,9900,9900,9870,268
|
|
20250121,095800,421938920,9880,9900,9900,9880,405
|
|
20250121,095700,417935410,9900,9900,9900,9900,1
|
|
20250121,095600,417925510,9890,9880,9890,9880,82
|
|
20250121,095500,417115330,9890,9900,9900,9890,64
|
|
20250121,095400,416482250,9900,9900,9910,9900,282
|
|
20250121,095300,413690440,9950,9910,9950,9900,246
|
|
20250121,095200,411254430,9960,9920,9960,9910,234
|
|
20250121,095100,408933090,9980,9910,9980,9910,106
|
|
20250121,095000,407875490,9980,9940,9980,9940,514
|
|
20250121,094900,402762290,9900,9920,9960,9900,449
|
|
20250121,094800,398309660,9960,9960,9960,9960,13
|
|
20250121,094700,398180180,9970,9930,9970,9920,320
|
|
20250121,094600,395003670,9960,9950,9960,9950,237
|
|
20250121,094500,392645350,9980,9970,9980,9970,120
|
|
20250121,094400,391447780,9950,9980,9990,9950,35
|
|
20250121,094300,391098850,9990,9940,9990,9930,288
|
|
20250121,094200,388234440,9950,9940,9950,9940,33
|
|
20250121,094100,387906290,9950,9960,9960,9950,220
|
|
20250121,094000,385717270,9960,9950,9990,9950,104
|
|
20250121,093900,384681520,9950,9980,9980,9950,1582
|
|
20250121,093800,368904520,9980,9990,9990,9980,914
|
|
20250121,093700,359774420,9990,10010,10030,9990,393
|
|
20250121,093600,355847230,10040,10030,10040,10000,1045
|
|
20250121,093500,345391890,10040,10050,10050,10040,91
|
|
20250121,093400,344477360,10050,10050,10050,10050,30
|
|
20250121,093300,344175860,10050,10050,10050,10050,15
|
|
20250121,093200,344025110,10020,10060,10060,10020,671
|
|
20250121,093100,337286270,10050,10060,10090,10050,171
|
|
20250121,093000,335565420,10090,10070,10090,10050,124
|
|
20250121,092900,334316130,10070,10040,10070,10040,2143
|
|
20250121,092800,312759170,10060,10050,10060,10040,351
|
|
20250121,092700,309231740,10050,10050,10060,10050,405
|
|
20250121,092600,305161470,10060,10070,10070,10050,61
|
|
20250121,092500,304548270,10050,10070,10070,10050,71
|
|
20250121,092400,303834320,10070,10070,10070,10060,6
|
|
20250121,092300,303773920,10060,10080,10080,10060,19
|
|
20250121,092200,303582600,10090,10050,10100,10050,1062
|
|
20250121,092100,292895580,10050,10060,10060,10050,35
|
|
20250121,092000,292543490,10060,10040,10060,10040,12
|
|
20250121,091900,292422970,10040,10040,10060,10040,40
|
|
20250121,091800,292021190,10040,10030,10060,10030,192
|
|
20250121,091700,290091230,10040,10050,10050,10040,98
|
|
20250121,091600,289106860,10060,10050,10060,10050,958
|
|
20250121,091500,279477450,10060,10100,10100,10060,652
|
|
20250121,091400,272911710,10100,10100,10100,10100,602
|
|
20250121,091300,266831510,10100,10120,10130,10100,1335
|
|
20250121,091200,253339770,10130,10110,10130,10100,725
|
|
20250121,091100,246008170,10110,10120,10170,10110,4685
|
|
20250121,091000,198502980,10120,10070,10120,10060,2163
|
|
20250121,090900,176684410,10070,10000,10070,10000,800
|
|
20250121,090800,168654140,10010,10060,10060,10010,1352
|
|
20250121,090700,155103080,10070,10070,10070,10060,482
|
|
20250121,090600,150252340,10080,10090,10090,10050,646
|
|
20250121,090500,143745700,10090,10050,10090,10050,4047
|
|
20250121,090400,102976600,10070,10060,10090,10060,1741
|
|
20250121,090300,85439960,10060,10040,10060,10010,1658
|
|
20250121,090200,68781690,10050,10010,10060,10010,1119
|
|
20250121,090100,57557350,10010,9930,10100,9930,5229
|
|
20250121,090000,5410830,9920,9890,9920,9890,547
|