732 lines
36 KiB
CSV
732 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,210900,4497200590,4815,4815,4815,4815,6888
|
|
20250107,210800,4497200590,4815,4815,4815,4815,0
|
|
20250107,210700,4497200590,4815,4815,4815,4815,0
|
|
20250107,210600,4497200590,4815,4815,4815,4815,0
|
|
20250107,210500,4497200590,4815,4815,4815,4815,0
|
|
20250107,210400,4497200590,4815,4815,4815,4815,0
|
|
20250107,210300,4497200590,4815,4815,4815,4815,0
|
|
20250107,210200,4497200590,4815,4815,4815,4815,0
|
|
20250107,210100,4497200590,4815,4815,4815,4815,0
|
|
20250107,210000,4497200590,4815,4815,4815,4815,0
|
|
20250107,205900,4497200590,4815,4815,4815,4815,0
|
|
20250107,205800,4497200590,4815,4815,4815,4815,0
|
|
20250107,205700,4497200590,4815,4815,4815,4815,0
|
|
20250107,205600,4497200590,4815,4815,4815,4815,0
|
|
20250107,205500,4497200590,4815,4815,4815,4815,0
|
|
20250107,205400,4497200590,4815,4815,4815,4815,0
|
|
20250107,205300,4497200590,4815,4815,4815,4815,0
|
|
20250107,205200,4497200590,4815,4815,4815,4815,0
|
|
20250107,205100,4497200590,4815,4815,4815,4815,0
|
|
20250107,205000,4497200590,4815,4815,4815,4815,0
|
|
20250107,204900,4497200590,4815,4815,4815,4815,0
|
|
20250107,204800,4497200590,4815,4815,4815,4815,0
|
|
20250107,204700,4497200590,4815,4815,4815,4815,0
|
|
20250107,204600,4497200590,4815,4815,4815,4815,0
|
|
20250107,204500,4497200590,4815,4815,4815,4815,0
|
|
20250107,204400,4497200590,4815,4815,4815,4815,0
|
|
20250107,204300,4497200590,4815,4815,4815,4815,0
|
|
20250107,204200,4497200590,4815,4815,4815,4815,0
|
|
20250107,204100,4497200590,4815,4815,4815,4815,0
|
|
20250107,204000,4497200590,4815,4815,4815,4815,0
|
|
20250107,203900,4497200590,4815,4815,4815,4815,6888
|
|
20250107,203800,4497200590,4815,4815,4815,4815,0
|
|
20250107,203700,4497200590,4815,4815,4815,4815,0
|
|
20250107,203600,4497200590,4815,4815,4815,4815,0
|
|
20250107,203500,4497200590,4815,4815,4815,4815,0
|
|
20250107,203400,4497200590,4815,4815,4815,4815,0
|
|
20250107,203300,4497200590,4815,4815,4815,4815,0
|
|
20250107,203200,4497200590,4815,4815,4815,4815,0
|
|
20250107,203100,4497200590,4815,4815,4815,4815,0
|
|
20250107,203000,4497200590,4815,4815,4815,4815,0
|
|
20250107,202900,4497200590,4815,4815,4815,4815,0
|
|
20250107,202800,4497200590,4815,4815,4815,4815,0
|
|
20250107,202700,4497200590,4815,4815,4815,4815,0
|
|
20250107,202600,4497200590,4815,4815,4815,4815,0
|
|
20250107,202500,4497200590,4815,4815,4815,4815,0
|
|
20250107,202400,4497200590,4815,4815,4815,4815,0
|
|
20250107,202300,4497200590,4815,4815,4815,4815,0
|
|
20250107,202200,4497200590,4815,4815,4815,4815,0
|
|
20250107,202100,4497200590,4815,4815,4815,4815,0
|
|
20250107,202000,4497200590,4815,4815,4815,4815,0
|
|
20250107,201900,4497200590,4815,4815,4815,4815,0
|
|
20250107,201800,4497200590,4815,4815,4815,4815,0
|
|
20250107,201700,4497200590,4815,4815,4815,4815,0
|
|
20250107,201600,4497200590,4815,4815,4815,4815,0
|
|
20250107,201500,4497200590,4815,4815,4815,4815,0
|
|
20250107,201400,4497200590,4815,4815,4815,4815,0
|
|
20250107,201300,4497200590,4815,4815,4815,4815,0
|
|
20250107,201200,4497200590,4815,4815,4815,4815,0
|
|
20250107,201100,4497200590,4815,4815,4815,4815,0
|
|
20250107,201000,4497200590,4815,4815,4815,4815,0
|
|
20250107,200900,4497200590,4815,4815,4815,4815,6888
|
|
20250107,200800,4497200590,4815,4815,4815,4815,0
|
|
20250107,200700,4497200590,4815,4815,4815,4815,0
|
|
20250107,200600,4497200590,4815,4815,4815,4815,0
|
|
20250107,200500,4497200590,4815,4815,4815,4815,0
|
|
20250107,200400,4497200590,4815,4815,4815,4815,0
|
|
20250107,200300,4497200590,4815,4815,4815,4815,0
|
|
20250107,200200,4497200590,4815,4815,4815,4815,0
|
|
20250107,200100,4497200590,4815,4815,4815,4815,0
|
|
20250107,200000,4497200590,4815,4815,4815,4815,0
|
|
20250107,195900,4497200590,4815,4815,4815,4815,0
|
|
20250107,195800,4497200590,4815,4815,4815,4815,0
|
|
20250107,195700,4497200590,4815,4815,4815,4815,0
|
|
20250107,195600,4497200590,4815,4815,4815,4815,0
|
|
20250107,195500,4497200590,4815,4815,4815,4815,0
|
|
20250107,195400,4497200590,4815,4815,4815,4815,0
|
|
20250107,195300,4497200590,4815,4815,4815,4815,0
|
|
20250107,195200,4497200590,4815,4815,4815,4815,0
|
|
20250107,195100,4497200590,4815,4815,4815,4815,0
|
|
20250107,195000,4497200590,4815,4815,4815,4815,0
|
|
20250107,194900,4497200590,4815,4815,4815,4815,0
|
|
20250107,194800,4497200590,4815,4815,4815,4815,0
|
|
20250107,194700,4497200590,4815,4815,4815,4815,0
|
|
20250107,194600,4497200590,4815,4815,4815,4815,0
|
|
20250107,194500,4497200590,4815,4815,4815,4815,0
|
|
20250107,194400,4497200590,4815,4815,4815,4815,0
|
|
20250107,194300,4497200590,4815,4815,4815,4815,0
|
|
20250107,194200,4497200590,4815,4815,4815,4815,0
|
|
20250107,194100,4497200590,4815,4815,4815,4815,0
|
|
20250107,194000,4497200590,4815,4815,4815,4815,0
|
|
20250107,193900,4497200590,4815,4815,4815,4815,6888
|
|
20250107,193800,4497200590,4815,4815,4815,4815,0
|
|
20250107,193700,4497200590,4815,4815,4815,4815,0
|
|
20250107,193600,4497200590,4815,4815,4815,4815,0
|
|
20250107,193500,4497200590,4815,4815,4815,4815,0
|
|
20250107,193400,4497200590,4815,4815,4815,4815,0
|
|
20250107,193300,4497200590,4815,4815,4815,4815,0
|
|
20250107,193200,4497200590,4815,4815,4815,4815,0
|
|
20250107,193100,4497200590,4815,4815,4815,4815,0
|
|
20250107,193000,4497200590,4815,4815,4815,4815,0
|
|
20250107,192900,4497200590,4815,4815,4815,4815,0
|
|
20250107,192800,4497200590,4815,4815,4815,4815,0
|
|
20250107,192700,4497200590,4815,4815,4815,4815,0
|
|
20250107,192600,4497200590,4815,4815,4815,4815,0
|
|
20250107,192500,4497200590,4815,4815,4815,4815,0
|
|
20250107,192400,4497200590,4815,4815,4815,4815,0
|
|
20250107,192300,4497200590,4815,4815,4815,4815,0
|
|
20250107,192200,4497200590,4815,4815,4815,4815,0
|
|
20250107,192100,4497200590,4815,4815,4815,4815,0
|
|
20250107,192000,4497200590,4815,4815,4815,4815,0
|
|
20250107,191900,4497200590,4815,4815,4815,4815,0
|
|
20250107,191800,4497200590,4815,4815,4815,4815,0
|
|
20250107,191700,4497200590,4815,4815,4815,4815,0
|
|
20250107,191600,4497200590,4815,4815,4815,4815,0
|
|
20250107,191500,4497200590,4815,4815,4815,4815,0
|
|
20250107,191400,4497200590,4815,4815,4815,4815,0
|
|
20250107,191300,4497200590,4815,4815,4815,4815,0
|
|
20250107,191200,4497200590,4815,4815,4815,4815,0
|
|
20250107,191100,4497200590,4815,4815,4815,4815,0
|
|
20250107,191000,4497200590,4815,4815,4815,4815,0
|
|
20250107,190900,4497200590,4815,4815,4815,4815,6888
|
|
20250107,190800,4497200590,4815,4815,4815,4815,0
|
|
20250107,190700,4497200590,4815,4815,4815,4815,0
|
|
20250107,190600,4497200590,4815,4815,4815,4815,0
|
|
20250107,190500,4497200590,4815,4815,4815,4815,0
|
|
20250107,190400,4497200590,4815,4815,4815,4815,0
|
|
20250107,190300,4497200590,4815,4815,4815,4815,0
|
|
20250107,190200,4497200590,4815,4815,4815,4815,0
|
|
20250107,190100,4497200590,4815,4815,4815,4815,0
|
|
20250107,190000,4497200590,4815,4815,4815,4815,0
|
|
20250107,185900,4497200590,4815,4815,4815,4815,0
|
|
20250107,185800,4497200590,4815,4815,4815,4815,0
|
|
20250107,185700,4497200590,4815,4815,4815,4815,0
|
|
20250107,185600,4497200590,4815,4815,4815,4815,0
|
|
20250107,185500,4497200590,4815,4815,4815,4815,0
|
|
20250107,185400,4497200590,4815,4815,4815,4815,0
|
|
20250107,185300,4497200590,4815,4815,4815,4815,0
|
|
20250107,185200,4497200590,4815,4815,4815,4815,0
|
|
20250107,185100,4497200590,4815,4815,4815,4815,0
|
|
20250107,185000,4497200590,4815,4815,4815,4815,0
|
|
20250107,184900,4497200590,4815,4815,4815,4815,0
|
|
20250107,184800,4497200590,4815,4815,4815,4815,0
|
|
20250107,184700,4497200590,4815,4815,4815,4815,0
|
|
20250107,184600,4497200590,4815,4815,4815,4815,0
|
|
20250107,184500,4497200590,4815,4815,4815,4815,0
|
|
20250107,184400,4497200590,4815,4815,4815,4815,0
|
|
20250107,184300,4497200590,4815,4815,4815,4815,0
|
|
20250107,184200,4497200590,4815,4815,4815,4815,0
|
|
20250107,184100,4497200590,4815,4815,4815,4815,0
|
|
20250107,184000,4497200590,4815,4815,4815,4815,0
|
|
20250107,183900,4497200590,4815,4815,4815,4815,6888
|
|
20250107,183800,4497200590,4815,4815,4815,4815,0
|
|
20250107,183700,4497200590,4815,4815,4815,4815,0
|
|
20250107,183600,4497200590,4815,4815,4815,4815,0
|
|
20250107,183500,4497200590,4815,4815,4815,4815,0
|
|
20250107,183400,4497200590,4815,4815,4815,4815,0
|
|
20250107,183300,4497200590,4815,4815,4815,4815,0
|
|
20250107,183200,4497200590,4815,4815,4815,4815,0
|
|
20250107,183100,4497200590,4815,4815,4815,4815,0
|
|
20250107,183000,4497200590,4815,4815,4815,4815,0
|
|
20250107,182900,4497200590,4815,4815,4815,4815,0
|
|
20250107,182800,4497200590,4815,4815,4815,4815,0
|
|
20250107,182700,4497200590,4815,4815,4815,4815,0
|
|
20250107,182600,4497200590,4815,4815,4815,4815,0
|
|
20250107,182500,4497200590,4815,4815,4815,4815,0
|
|
20250107,182400,4497200590,4815,4815,4815,4815,0
|
|
20250107,182300,4497200590,4815,4815,4815,4815,0
|
|
20250107,182200,4497200590,4815,4815,4815,4815,0
|
|
20250107,182100,4497200590,4815,4815,4815,4815,0
|
|
20250107,182000,4497200590,4815,4815,4815,4815,0
|
|
20250107,181900,4497200590,4815,4815,4815,4815,0
|
|
20250107,181800,4497200590,4815,4815,4815,4815,0
|
|
20250107,181700,4497200590,4815,4815,4815,4815,0
|
|
20250107,181600,4497200590,4815,4815,4815,4815,0
|
|
20250107,181500,4497200590,4815,4815,4815,4815,0
|
|
20250107,181400,4497200590,4815,4815,4815,4815,0
|
|
20250107,181300,4497200590,4815,4815,4815,4815,0
|
|
20250107,181200,4497200590,4815,4815,4815,4815,0
|
|
20250107,181100,4497200590,4815,4815,4815,4815,0
|
|
20250107,181000,4497200590,4815,4815,4815,4815,0
|
|
20250107,180900,4497200590,4815,4815,4815,4815,6888
|
|
20250107,180800,4497200590,4815,4815,4815,4815,0
|
|
20250107,180700,4497200590,4815,4815,4815,4815,0
|
|
20250107,180600,4497200590,4815,4815,4815,4815,0
|
|
20250107,180500,4497200590,4815,4815,4815,4815,0
|
|
20250107,180400,4497200590,4815,4815,4815,4815,0
|
|
20250107,180300,4497200590,4815,4815,4815,4815,0
|
|
20250107,180200,4497200590,4815,4815,4815,4815,0
|
|
20250107,180100,4497200590,4815,4815,4815,4815,0
|
|
20250107,180000,4497200590,4815,4815,4815,4815,0
|
|
20250107,175900,4497200590,4815,4815,4815,4815,0
|
|
20250107,175800,4497200590,4815,4815,4815,4815,0
|
|
20250107,175700,4497200590,4815,4815,4815,4815,0
|
|
20250107,175600,4497200590,4815,4815,4815,4815,0
|
|
20250107,175500,4497200590,4815,4815,4815,4815,0
|
|
20250107,175400,4497200590,4815,4815,4815,4815,0
|
|
20250107,175300,4497200590,4815,4815,4815,4815,0
|
|
20250107,175200,4497200590,4815,4815,4815,4815,0
|
|
20250107,175100,4497200590,4815,4815,4815,4815,0
|
|
20250107,175000,4497200590,4815,4815,4815,4815,0
|
|
20250107,174900,4497200590,4815,4815,4815,4815,0
|
|
20250107,174800,4497200590,4815,4815,4815,4815,0
|
|
20250107,174700,4497200590,4815,4815,4815,4815,0
|
|
20250107,174600,4497200590,4815,4815,4815,4815,0
|
|
20250107,174500,4497200590,4815,4815,4815,4815,0
|
|
20250107,174400,4497200590,4815,4815,4815,4815,0
|
|
20250107,174300,4497200590,4815,4815,4815,4815,0
|
|
20250107,174200,4497200590,4815,4815,4815,4815,0
|
|
20250107,174100,4497200590,4815,4815,4815,4815,0
|
|
20250107,174000,4497200590,4815,4815,4815,4815,0
|
|
20250107,173900,4497200590,4815,4815,4815,4815,6888
|
|
20250107,173800,4497200590,4815,4815,4815,4815,0
|
|
20250107,173700,4497200590,4815,4815,4815,4815,0
|
|
20250107,173600,4497200590,4815,4815,4815,4815,0
|
|
20250107,173500,4497200590,4815,4815,4815,4815,0
|
|
20250107,173400,4497200590,4815,4815,4815,4815,0
|
|
20250107,173300,4497200590,4815,4815,4815,4815,0
|
|
20250107,173200,4497200590,4815,4815,4815,4815,0
|
|
20250107,173100,4497200590,4815,4815,4815,4815,0
|
|
20250107,173000,4497200590,4815,4815,4815,4815,0
|
|
20250107,172900,4497200590,4815,4815,4815,4815,0
|
|
20250107,172800,4497200590,4815,4815,4815,4815,0
|
|
20250107,172700,4497200590,4815,4815,4815,4815,0
|
|
20250107,172600,4497200590,4815,4815,4815,4815,0
|
|
20250107,172500,4497200590,4815,4815,4815,4815,0
|
|
20250107,172400,4497200590,4815,4815,4815,4815,0
|
|
20250107,172300,4497200590,4815,4815,4815,4815,0
|
|
20250107,172200,4497200590,4815,4815,4815,4815,0
|
|
20250107,172100,4497200590,4815,4815,4815,4815,0
|
|
20250107,172000,4497200590,4815,4815,4815,4815,0
|
|
20250107,171900,4497200590,4815,4815,4815,4815,0
|
|
20250107,171800,4497200590,4815,4815,4815,4815,0
|
|
20250107,171700,4497200590,4815,4815,4815,4815,0
|
|
20250107,171600,4497200590,4815,4815,4815,4815,0
|
|
20250107,171500,4497200590,4815,4815,4815,4815,0
|
|
20250107,171400,4497200590,4815,4815,4815,4815,0
|
|
20250107,171300,4497200590,4815,4815,4815,4815,0
|
|
20250107,171200,4497200590,4815,4815,4815,4815,0
|
|
20250107,171100,4497200590,4815,4815,4815,4815,0
|
|
20250107,171000,4497200590,4815,4815,4815,4815,0
|
|
20250107,170900,4497200590,4815,4815,4815,4815,6888
|
|
20250107,170800,4497200590,4815,4815,4815,4815,0
|
|
20250107,170700,4497200590,4815,4815,4815,4815,0
|
|
20250107,170600,4497200590,4815,4815,4815,4815,0
|
|
20250107,170500,4497200590,4815,4815,4815,4815,0
|
|
20250107,170400,4497200590,4815,4815,4815,4815,0
|
|
20250107,170300,4497200590,4815,4815,4815,4815,0
|
|
20250107,170200,4497200590,4815,4815,4815,4815,0
|
|
20250107,170100,4497200590,4815,4815,4815,4815,0
|
|
20250107,170000,4497200590,4815,4815,4815,4815,0
|
|
20250107,165900,4497200590,4815,4815,4815,4815,0
|
|
20250107,165800,4497200590,4815,4815,4815,4815,0
|
|
20250107,165700,4497200590,4815,4815,4815,4815,0
|
|
20250107,165600,4497200590,4815,4815,4815,4815,0
|
|
20250107,165500,4497200590,4815,4815,4815,4815,0
|
|
20250107,165400,4497200590,4815,4815,4815,4815,0
|
|
20250107,165300,4497200590,4815,4815,4815,4815,0
|
|
20250107,165200,4497200590,4815,4815,4815,4815,0
|
|
20250107,165100,4497200590,4815,4815,4815,4815,0
|
|
20250107,165000,4497200590,4815,4815,4815,4815,0
|
|
20250107,164900,4497200590,4815,4815,4815,4815,0
|
|
20250107,164800,4497200590,4815,4815,4815,4815,0
|
|
20250107,164700,4497200590,4815,4815,4815,4815,0
|
|
20250107,164600,4497200590,4815,4815,4815,4815,0
|
|
20250107,164500,4497200590,4815,4815,4815,4815,0
|
|
20250107,164400,4497200590,4815,4815,4815,4815,0
|
|
20250107,164300,4497200590,4815,4815,4815,4815,0
|
|
20250107,164200,4497200590,4815,4815,4815,4815,0
|
|
20250107,164100,4497200590,4815,4815,4815,4815,0
|
|
20250107,164000,4497200590,4815,4815,4815,4815,0
|
|
20250107,163900,4497200590,4815,4815,4815,4815,6888
|
|
20250107,163800,4497200590,4815,4815,4815,4815,0
|
|
20250107,163700,4497200590,4815,4815,4815,4815,0
|
|
20250107,163600,4497200590,4815,4815,4815,4815,0
|
|
20250107,163500,4497200590,4815,4815,4815,4815,0
|
|
20250107,163400,4497200590,4815,4815,4815,4815,0
|
|
20250107,163300,4497200590,4815,4815,4815,4815,0
|
|
20250107,163200,4497200590,4815,4815,4815,4815,0
|
|
20250107,163100,4497200590,4815,4815,4815,4815,0
|
|
20250107,163000,4497200590,4815,4815,4815,4815,0
|
|
20250107,162900,4497200590,4815,4815,4815,4815,0
|
|
20250107,162800,4497200590,4815,4815,4815,4815,0
|
|
20250107,162700,4497200590,4815,4815,4815,4815,0
|
|
20250107,162600,4497200590,4815,4815,4815,4815,0
|
|
20250107,162500,4497200590,4815,4815,4815,4815,0
|
|
20250107,162400,4497200590,4815,4815,4815,4815,0
|
|
20250107,162300,4497200590,4815,4815,4815,4815,0
|
|
20250107,162200,4497200590,4815,4815,4815,4815,0
|
|
20250107,162100,4497200590,4815,4815,4815,4815,0
|
|
20250107,162000,4497200590,4815,4815,4815,4815,0
|
|
20250107,161900,4497200590,4815,4815,4815,4815,0
|
|
20250107,161800,4497200590,4815,4815,4815,4815,0
|
|
20250107,161700,4497200590,4815,4815,4815,4815,0
|
|
20250107,161600,4497200590,4815,4815,4815,4815,0
|
|
20250107,161500,4497200590,4815,4815,4815,4815,0
|
|
20250107,161400,4497200590,4815,4815,4815,4815,0
|
|
20250107,161300,4497200590,4815,4815,4815,4815,0
|
|
20250107,161200,4497200590,4815,4815,4815,4815,0
|
|
20250107,161100,4497200590,4815,4815,4815,4815,0
|
|
20250107,161000,4497200590,4815,4815,4815,4815,0
|
|
20250107,160900,4497200590,4815,4815,4815,4815,6888
|
|
20250107,160800,4497200590,4815,4815,4815,4815,0
|
|
20250107,160700,4497200590,4815,4815,4815,4815,0
|
|
20250107,160600,4497200590,4815,4815,4815,4815,0
|
|
20250107,160500,4497200590,4815,4815,4815,4815,0
|
|
20250107,160400,4497200590,4815,4815,4815,4815,0
|
|
20250107,160300,4497200590,4815,4815,4815,4815,0
|
|
20250107,160200,4497200590,4815,4815,4815,4815,0
|
|
20250107,160100,4497200590,4815,4815,4815,4815,0
|
|
20250107,160000,4497200590,4815,4815,4815,4815,0
|
|
20250107,155900,4497200590,4815,4815,4815,4815,0
|
|
20250107,155800,4497200590,4815,4815,4815,4815,0
|
|
20250107,155700,4497200590,4815,4815,4815,4815,0
|
|
20250107,155600,4497200590,4815,4815,4815,4815,0
|
|
20250107,155500,4497200590,4815,4815,4815,4815,0
|
|
20250107,155400,4497200590,4815,4815,4815,4815,0
|
|
20250107,155300,4497200590,4815,4815,4815,4815,0
|
|
20250107,155200,4497200590,4815,4815,4815,4815,0
|
|
20250107,155100,4497200590,4815,4815,4815,4815,0
|
|
20250107,155000,4497200590,4815,4815,4815,4815,0
|
|
20250107,154900,4497200590,4815,4815,4815,4815,0
|
|
20250107,154800,4497200590,4815,4815,4815,4815,0
|
|
20250107,154700,4497200590,4815,4815,4815,4815,0
|
|
20250107,154600,4497200590,4815,4815,4815,4815,0
|
|
20250107,154500,4497200590,4815,4815,4815,4815,0
|
|
20250107,154400,4497200590,4815,4815,4815,4815,0
|
|
20250107,154300,4497200590,4815,4815,4815,4815,0
|
|
20250107,154200,4497200590,4815,4815,4815,4815,0
|
|
20250107,154100,4497200590,4815,4815,4815,4815,0
|
|
20250107,154000,4497200590,4815,4815,4815,4815,0
|
|
20250107,153900,4497200590,4815,4815,4815,4815,6888
|
|
20250107,153800,4497200590,4815,4815,4815,4815,0
|
|
20250107,153700,4497200590,4815,4815,4815,4815,0
|
|
20250107,153600,4497200590,4815,4815,4815,4815,0
|
|
20250107,153500,4497200590,4815,4815,4815,4815,0
|
|
20250107,153400,4497200590,4815,4815,4815,4815,0
|
|
20250107,153300,4497200590,4815,4815,4815,4815,0
|
|
20250107,153200,4497200590,4815,4815,4815,4815,0
|
|
20250107,153100,4497200590,4815,4815,4815,4815,0
|
|
20250107,153000,4497200590,4815,4815,4815,4815,6888
|
|
20250107,152900,4464034870,4835,4835,4835,4835,0
|
|
20250107,152800,4464034870,4835,4835,4835,4835,0
|
|
20250107,152700,4464034870,4835,4835,4835,4835,0
|
|
20250107,152600,4464034870,4835,4835,4835,4835,0
|
|
20250107,152500,4464034870,4835,4835,4835,4835,0
|
|
20250107,152400,4464034870,4835,4835,4835,4835,0
|
|
20250107,152300,4464034870,4835,4835,4835,4835,0
|
|
20250107,152200,4464034870,4835,4835,4835,4835,0
|
|
20250107,152100,4464034870,4835,4835,4835,4835,0
|
|
20250107,152000,4464034870,4835,4835,4835,4835,0
|
|
20250107,151900,4464034870,4835,4830,4835,4830,535
|
|
20250107,151800,4461450720,4815,4835,4835,4810,4279
|
|
20250107,151700,4440795710,4830,4830,4835,4830,524
|
|
20250107,151600,4438264785,4830,4830,4830,4830,1525
|
|
20250107,151500,4430899035,4810,4815,4830,4810,4025
|
|
20250107,151400,4411530780,4830,4820,4830,4810,2446
|
|
20250107,151300,4399751175,4830,4825,4830,4820,648
|
|
20250107,151200,4396625525,4825,4830,4830,4825,3131
|
|
20250107,151100,4381517925,4830,4830,4830,4830,247
|
|
20250107,151000,4380324915,4830,4830,4830,4825,573
|
|
20250107,150900,4377559965,4830,4825,4830,4825,838
|
|
20250107,150800,4373516505,4825,4815,4825,4815,406
|
|
20250107,150700,4371561385,4820,4820,4825,4815,3178
|
|
20250107,150600,4356253985,4825,4820,4825,4820,21
|
|
20250107,150500,4356152760,4825,4825,4825,4825,35
|
|
20250107,150400,4355983885,4825,4825,4825,4825,197
|
|
20250107,150300,4355033360,4820,4820,4820,4815,1218
|
|
20250107,150200,4349162700,4820,4820,4820,4820,0
|
|
20250107,150100,4349162700,4820,4820,4820,4815,474
|
|
20250107,150000,4346880350,4815,4820,4820,4815,503
|
|
20250107,145900,4344458355,4815,4815,4820,4815,1417
|
|
20250107,145800,4337633995,4815,4815,4815,4810,536
|
|
20250107,145700,4335053305,4815,4810,4820,4810,2586
|
|
20250107,145600,4322606975,4815,4815,4820,4815,601
|
|
20250107,145500,4319713155,4815,4815,4815,4815,1693
|
|
20250107,145400,4311561360,4815,4820,4820,4815,3350
|
|
20250107,145300,4295429280,4820,4825,4825,4820,1532
|
|
20250107,145200,4288044290,4825,4830,4830,4825,711
|
|
20250107,145100,4284613565,4830,4830,4835,4830,734
|
|
20250107,145000,4281068245,4830,4835,4835,4830,426
|
|
20250107,144900,4279009240,4835,4830,4835,4825,949
|
|
20250107,144800,4274427740,4825,4815,4825,4810,1072
|
|
20250107,144700,4269256930,4810,4820,4820,4810,1016
|
|
20250107,144600,4264368820,4825,4825,4825,4810,6118
|
|
20250107,144500,4234915050,4830,4830,4830,4820,12094
|
|
20250107,144400,4176552435,4835,4840,4840,4835,7474
|
|
20250107,144300,4140392745,4840,4845,4850,4840,923
|
|
20250107,144200,4135920225,4845,4845,4850,4845,514
|
|
20250107,144100,4133429860,4850,4850,4850,4840,11956
|
|
20250107,144000,4075510715,4850,4850,4850,4850,13
|
|
20250107,143900,4075447665,4850,4850,4850,4845,1752
|
|
20250107,143800,4066954120,4850,4850,4850,4850,280
|
|
20250107,143700,4065596120,4845,4850,4850,4845,159
|
|
20250107,143600,4064825665,4845,4845,4845,4845,1000
|
|
20250107,143500,4059980665,4850,4850,4850,4845,75
|
|
20250107,143400,4059617165,4850,4850,4850,4850,143
|
|
20250107,143300,4058923615,4850,4845,4850,4845,1098
|
|
20250107,143200,4053603675,4845,4850,4850,4845,855
|
|
20250107,143100,4049457245,4850,4850,4850,4850,1
|
|
20250107,143000,4049452395,4850,4845,4850,4845,68
|
|
20250107,142900,4049122700,4845,4845,4850,4845,1794
|
|
20250107,142800,4040427225,4845,4845,4850,4845,3027
|
|
20250107,142700,4025761260,4845,4850,4850,4845,5088
|
|
20250107,142600,4001105240,4850,4855,4855,4850,3603
|
|
20250107,142500,3983630480,4855,4855,4855,4855,23
|
|
20250107,142400,3983518815,4855,4855,4855,4855,723
|
|
20250107,142300,3980008650,4860,4860,4860,4855,548
|
|
20250107,142200,3977348050,4860,4860,4860,4860,226
|
|
20250107,142100,3976249690,4860,4860,4860,4860,187
|
|
20250107,142000,3975340870,4855,4855,4855,4855,298
|
|
20250107,141900,3973894080,4855,4855,4855,4855,146
|
|
20250107,141800,3973185250,4860,4855,4865,4850,1459
|
|
20250107,141700,3966097985,4850,4850,4850,4850,0
|
|
20250107,141600,3966097985,4850,4855,4855,4850,2249
|
|
20250107,141500,3955190295,4855,4855,4855,4855,102
|
|
20250107,141400,3954695085,4850,4855,4855,4850,5453
|
|
20250107,141300,3928247800,4850,4855,4855,4850,5687
|
|
20250107,141200,3900663655,4855,4860,4865,4855,5284
|
|
20250107,141100,3875006710,4865,4865,4865,4865,242
|
|
20250107,141000,3873829380,4865,4860,4865,4860,2217
|
|
20250107,140900,3863054755,4860,4860,4860,4860,1791
|
|
20250107,140800,3854350495,4860,4865,4865,4860,3798
|
|
20250107,140700,3835891835,4865,4870,4870,4860,3838
|
|
20250107,140600,3817207085,4875,4870,4875,4870,800
|
|
20250107,140500,3813309000,4875,4880,4880,4875,1613
|
|
20250107,140400,3805444520,4880,4875,4880,4875,292
|
|
20250107,140300,3804019695,4875,4870,4880,4870,418
|
|
20250107,140200,3801982170,4870,4870,4870,4870,852
|
|
20250107,140100,3797832930,4870,4880,4880,4870,2547
|
|
20250107,140000,3785415515,4880,4890,4890,4880,6447
|
|
20250107,135900,3753931435,4890,4890,4890,4890,684
|
|
20250107,135800,3750586675,4890,4885,4890,4885,736
|
|
20250107,135700,3746989135,4890,4890,4890,4885,3595
|
|
20250107,135600,3729411725,4890,4895,4895,4890,191
|
|
20250107,135500,3728477310,4895,4900,4900,4895,1345
|
|
20250107,135400,3721891285,4895,4895,4900,4895,266
|
|
20250107,135300,3720589190,4895,4890,4895,4885,2918
|
|
20250107,135200,3706319675,4895,4895,4905,4895,2061
|
|
20250107,135100,3696225225,4900,4895,4900,4890,2295
|
|
20250107,135000,3684994090,4900,4905,4905,4890,4579
|
|
20250107,134900,3662584035,4905,4895,4905,4895,2520
|
|
20250107,134800,3650246965,4895,4910,4910,4890,3715
|
|
20250107,134700,3632053245,4910,4900,4910,4895,4523
|
|
20250107,134600,3609878645,4905,4895,4910,4895,4617
|
|
20250107,134500,3587232670,4895,4910,4920,4890,6143
|
|
20250107,134400,3557132245,4915,4885,4915,4885,3318
|
|
20250107,134300,3540831750,4885,4880,4910,4875,15416
|
|
20250107,134200,3465431495,4880,4880,4880,4870,6914
|
|
20250107,134100,3431730245,4875,4875,4880,4870,1577
|
|
20250107,134000,3424041705,4870,4850,4875,4850,9442
|
|
20250107,133900,3378133220,4855,4855,4855,4855,1711
|
|
20250107,133800,3369826315,4855,4855,4855,4855,62
|
|
20250107,133700,3369525305,4850,4850,4850,4850,5
|
|
20250107,133600,3369501055,4855,4855,4855,4855,130
|
|
20250107,133500,3368869905,4855,4855,4855,4855,861
|
|
20250107,133400,3364689750,4860,4860,4860,4860,5923
|
|
20250107,133300,3335903970,4860,4865,4865,4860,288
|
|
20250107,133200,3334503860,4865,4860,4865,4860,2247
|
|
20250107,133100,3323581370,4865,4865,4865,4865,848
|
|
20250107,133000,3319455850,4870,4865,4870,4865,923
|
|
20250107,132900,3314962955,4870,4865,4870,4865,327
|
|
20250107,132800,3313370790,4870,4870,4875,4870,1691
|
|
20250107,132700,3305133575,4870,4870,4870,4870,300
|
|
20250107,132600,3303672575,4870,4870,4870,4870,650
|
|
20250107,132500,3300507075,4860,4860,4875,4855,6398
|
|
20250107,132400,3269381410,4855,4850,4855,4840,1643
|
|
20250107,132300,3261411090,4850,4845,4850,4840,1517
|
|
20250107,132200,3254063190,4840,4850,4850,4840,20
|
|
20250107,132100,3253966290,4840,4840,4840,4840,277
|
|
20250107,132000,3252625610,4840,4840,4840,4840,174
|
|
20250107,131900,3251783450,4850,4850,4850,4850,273
|
|
20250107,131800,3250459400,4835,4835,4835,4835,0
|
|
20250107,131700,3250459400,4835,4850,4850,4835,2038
|
|
20250107,131600,3240602115,4845,4840,4845,4840,90
|
|
20250107,131500,3240166365,4840,4840,4840,4840,481
|
|
20250107,131400,3237838325,4860,4860,4860,4860,0
|
|
20250107,131300,3237838325,4860,4860,4860,4860,0
|
|
20250107,131200,3237838325,4860,4855,4860,4840,946
|
|
20250107,131100,3233254775,4860,4860,4860,4860,459
|
|
20250107,131000,3231024035,4860,4855,4860,4855,486
|
|
20250107,130900,3228662080,4860,4860,4860,4860,90
|
|
20250107,130800,3228224680,4855,4850,4860,4850,1157
|
|
20250107,130700,3222606165,4850,4850,4850,4850,3
|
|
20250107,130600,3222591615,4835,4835,4835,4835,50
|
|
20250107,130500,3222349865,4850,4840,4850,4835,417
|
|
20250107,130400,3220330550,4835,4840,4840,4835,402
|
|
20250107,130300,3218385990,4845,4845,4845,4845,365
|
|
20250107,130200,3216617565,4850,4850,4850,4850,128
|
|
20250107,130100,3215996765,4850,4855,4855,4850,177
|
|
20250107,130000,3215137685,4855,4855,4855,4855,1000
|
|
20250107,125900,3210282685,4865,4865,4870,4865,1050
|
|
20250107,125800,3205171675,4865,4855,4875,4855,8215
|
|
20250107,125700,3165202910,4855,4855,4855,4855,502
|
|
20250107,125600,3162765700,4855,4850,4855,4850,1558
|
|
20250107,125500,3155206620,4850,4850,4850,4850,198
|
|
20250107,125400,3154246320,4855,4855,4855,4850,524
|
|
20250107,125300,3151702695,4860,4855,4860,4855,4359
|
|
20250107,125200,3130534255,4855,4845,4855,4845,4862
|
|
20250107,125100,3106949185,4845,4840,4845,4840,1118
|
|
20250107,125000,3101532630,4845,4845,4845,4845,1
|
|
20250107,124900,3101527785,4835,4840,4850,4835,501
|
|
20250107,124800,3099100465,4840,4840,4840,4840,0
|
|
20250107,124700,3099100465,4840,4840,4840,4840,1
|
|
20250107,124600,3099095625,4840,4840,4840,4840,10
|
|
20250107,124500,3099047225,4840,4840,4840,4840,687
|
|
20250107,124400,3095722145,4840,4840,4840,4840,151
|
|
20250107,124300,3094991305,4840,4840,4840,4840,0
|
|
20250107,124200,3094991305,4840,4840,4840,4840,1401
|
|
20250107,124100,3088210465,4830,4825,4830,4825,1134
|
|
20250107,124000,3082733760,4825,4825,4825,4825,1
|
|
20250107,123900,3082728935,4820,4820,4820,4820,481
|
|
20250107,123800,3080410515,4825,4820,4825,4820,438
|
|
20250107,123700,3078299340,4820,4830,4830,4820,944
|
|
20250107,123600,3073749205,4830,4830,4830,4830,123
|
|
20250107,123500,3073155115,4820,4820,4820,4820,106
|
|
20250107,123400,3072644195,4830,4825,4830,4825,1001
|
|
20250107,123300,3067812195,4825,4825,4825,4825,301
|
|
20250107,123200,3066359870,4815,4820,4820,4815,227
|
|
20250107,123100,3065266855,4815,4820,4820,4815,236
|
|
20250107,123000,3064130415,4815,4820,4820,4815,1305
|
|
20250107,122900,3057840320,4820,4820,4820,4820,180
|
|
20250107,122800,3056972720,4820,4820,4820,4820,20
|
|
20250107,122700,3056876320,4820,4820,4820,4820,83
|
|
20250107,122600,3056476260,4820,4820,4820,4820,193
|
|
20250107,122500,3055546000,4820,4820,4820,4815,1810
|
|
20250107,122400,3046823060,4820,4820,4820,4820,2758
|
|
20250107,122300,3033529500,4825,4820,4830,4820,390
|
|
20250107,122200,3031649250,4820,4830,4830,4820,10669
|
|
20250107,122100,2980139685,4835,4835,4835,4835,665
|
|
20250107,122000,2976924410,4835,4835,4835,4835,20
|
|
20250107,121900,2976827710,4835,4835,4835,4835,1979
|
|
20250107,121800,2967259245,4835,4840,4840,4835,2421
|
|
20250107,121700,2955552710,4840,4840,4840,4840,1721
|
|
20250107,121600,2947223070,4845,4845,4850,4845,621
|
|
20250107,121500,2944214320,4850,4850,4850,4850,144
|
|
20250107,121400,2943515920,4850,4850,4850,4850,253
|
|
20250107,121300,2942288870,4850,4850,4850,4850,50
|
|
20250107,121200,2942046370,4855,4855,4855,4855,1
|
|
20250107,121100,2942041515,4850,4850,4850,4850,250
|
|
20250107,121000,2940829015,4845,4855,4855,4845,85
|
|
20250107,120900,2940416930,4845,4860,4860,4845,47
|
|
20250107,120800,2940188890,4860,4860,4860,4860,10
|
|
20250107,120700,2940140290,4860,4860,4860,4860,75
|
|
20250107,120600,2939775790,4860,4860,4860,4855,420
|
|
20250107,120500,2937735110,4855,4855,4855,4855,289
|
|
20250107,120400,2936332015,4855,4855,4855,4855,10
|
|
20250107,120300,2936283465,4855,4855,4855,4855,6
|
|
20250107,120200,2936254335,4855,4865,4865,4855,237
|
|
20250107,120100,2935103500,4870,4840,4870,4840,17902
|
|
20250107,120000,2848221550,4835,4835,4835,4835,177
|
|
20250107,115900,2847365755,4835,4835,4835,4835,0
|
|
20250107,115800,2847365755,4835,4830,4835,4830,142
|
|
20250107,115700,2846679795,4835,4835,4835,4835,11
|
|
20250107,115600,2846626610,4835,4835,4835,4835,0
|
|
20250107,115500,2846626610,4835,4835,4835,4835,30
|
|
20250107,115400,2846481560,4830,4830,4830,4830,64
|
|
20250107,115300,2846172440,4825,4830,4830,4825,52
|
|
20250107,115200,2845921530,4825,4835,4840,4825,35
|
|
20250107,115100,2845752335,4825,4830,4830,4825,2567
|
|
20250107,115000,2833354210,4830,4835,4835,4830,114
|
|
20250107,114900,2832803585,4830,4835,4835,4830,251
|
|
20250107,114800,2831590005,4835,4835,4835,4835,87
|
|
20250107,114700,2831169360,4835,4835,4835,4835,1
|
|
20250107,114600,2831164525,4835,4835,4835,4835,330
|
|
20250107,114500,2829568975,4825,4825,4825,4825,0
|
|
20250107,114400,2829568975,4825,4825,4825,4825,0
|
|
20250107,114300,2829568975,4825,4835,4835,4825,470
|
|
20250107,114200,2827299090,4835,4835,4835,4835,2
|
|
20250107,114100,2827289420,4840,4840,4840,4840,0
|
|
20250107,114000,2827289420,4840,4835,4840,4830,906
|
|
20250107,113900,2822913290,4835,4835,4835,4835,54
|
|
20250107,113800,2822652200,4835,4840,4840,4835,689
|
|
20250107,113700,2819320130,4840,4840,4840,4835,17
|
|
20250107,113600,2819237905,4835,4840,4840,4835,122
|
|
20250107,113500,2818648025,4835,4840,4840,4835,300
|
|
20250107,113400,2817196275,4840,4835,4840,4830,761
|
|
20250107,113300,2813518500,4840,4840,4840,4840,9
|
|
20250107,113200,2813474940,4840,4840,4840,4840,2066
|
|
20250107,113100,2803475500,4840,4840,4840,4840,0
|
|
20250107,113000,2803475500,4840,4830,4840,4830,4148
|
|
20250107,112900,2783406385,4830,4830,4835,4830,165
|
|
20250107,112800,2782609120,4835,4835,4835,4835,18
|
|
20250107,112700,2782522090,4840,4835,4840,4835,12
|
|
20250107,112600,2782464030,4835,4830,4835,4830,342
|
|
20250107,112500,2780811760,4835,4830,4835,4830,162
|
|
20250107,112400,2780028800,4835,4835,4835,4835,0
|
|
20250107,112300,2780028800,4835,4835,4835,4835,300
|
|
20250107,112200,2778578300,4835,4830,4835,4830,56
|
|
20250107,112100,2778307545,4825,4825,4825,4825,44
|
|
20250107,112000,2778095245,4835,4830,4835,4830,302
|
|
20250107,111900,2776636535,4830,4830,4830,4825,214
|
|
20250107,111800,2775603770,4830,4830,4830,4830,15
|
|
20250107,111700,2775531320,4830,4830,4830,4830,0
|
|
20250107,111600,2775531320,4830,4825,4830,4825,2010
|
|
20250107,111500,2765833020,4830,4830,4830,4830,720
|
|
20250107,111400,2762355420,4830,4835,4835,4825,543
|
|
20250107,111300,2759733140,4845,4830,4845,4825,1200
|
|
20250107,111200,2753924810,4830,4820,4830,4820,859
|
|
20250107,111100,2749779330,4825,4825,4830,4825,608
|
|
20250107,111000,2746845150,4830,4835,4835,4830,1072
|
|
20250107,110900,2741667385,4835,4835,4835,4835,142
|
|
20250107,110800,2740980815,4830,4830,4830,4830,0
|
|
20250107,110700,2740980815,4830,4830,4840,4830,228
|
|
20250107,110600,2739879515,4830,4840,4840,4830,509
|
|
20250107,110500,2737420050,4835,4835,4835,4830,420
|
|
20250107,110400,2735390410,4835,4835,4835,4835,206
|
|
20250107,110300,2734394400,4835,4835,4835,4835,0
|
|
20250107,110200,2734394400,4835,4835,4835,4835,444
|
|
20250107,110100,2732247660,4835,4845,4845,4835,794
|
|
20250107,110000,2728404600,4840,4840,4840,4840,7
|
|
20250107,105900,2728370720,4840,4840,4840,4840,500
|
|
20250107,105800,2725950720,4845,4845,4845,4845,0
|
|
20250107,105700,2725950720,4845,4840,4845,4840,196
|
|
20250107,105600,2725002010,4845,4855,4855,4845,2020
|
|
20250107,105500,2715208280,4850,4855,4855,4850,422
|
|
20250107,105400,2713159970,4850,4850,4850,4850,483
|
|
20250107,105300,2710817420,4845,4845,4845,4845,0
|
|
20250107,105200,2710817420,4845,4845,4845,4845,0
|
|
20250107,105100,2710817420,4845,4850,4850,4845,724
|
|
20250107,105000,2707306570,4850,4850,4850,4850,1
|
|
20250107,104900,2707301720,4860,4850,4860,4850,330
|
|
20250107,104800,2705700080,4850,4850,4850,4850,1331
|
|
20250107,104700,2699244730,4850,4850,4850,4850,91
|
|
20250107,104600,2698803380,4850,4850,4855,4850,1112
|
|
20250107,104500,2693409750,4850,4850,4850,4845,559
|
|
20250107,104400,2690699350,4850,4845,4850,4845,406
|
|
20250107,104300,2688731360,4845,4850,4850,4845,2165
|
|
20250107,104200,2678231120,4850,4850,4850,4840,70
|
|
20250107,104100,2677892030,4845,4840,4850,4840,1482
|
|
20250107,104000,2670719045,4835,4835,4840,4835,141
|
|
20250107,103900,2670037275,4840,4830,4840,4830,103
|
|
20250107,103800,2669539755,4840,4840,4840,4830,197
|
|
20250107,103700,2668587275,4835,4835,4840,4830,489
|
|
20250107,103600,2666223925,4840,4835,4840,4835,72
|
|
20250107,103500,2665875795,4840,4835,4840,4835,52
|
|
20250107,103400,2665624370,4835,4835,4835,4830,55
|
|
20250107,103300,2665358665,4840,4840,4840,4840,0
|
|
20250107,103200,2665358665,4840,4840,4840,4840,209
|
|
20250107,103100,2664347105,4840,4835,4840,4825,752
|
|
20250107,103000,2660714850,4835,4825,4835,4825,672
|
|
20250107,102900,2657472220,4825,4820,4825,4820,451
|
|
20250107,102800,2655298345,4820,4820,4820,4820,178
|
|
20250107,102700,2654440385,4820,4820,4820,4815,151
|
|
20250107,102600,2653712615,4825,4825,4825,4825,0
|
|
20250107,102500,2653712615,4825,4825,4825,4825,39
|
|
20250107,102400,2653524440,4825,4810,4825,4810,7513
|
|
20250107,102300,2617383155,4830,4830,4830,4820,64
|
|
20250107,102200,2617074595,4830,4830,4835,4830,91
|
|
20250107,102100,2616635060,4835,4830,4835,4830,515
|
|
20250107,102000,2614146535,4830,4815,4830,4815,2085
|
|
20250107,101900,2604084705,4820,4810,4820,4800,5051
|
|
20250107,101800,2579814535,4810,4810,4810,4810,0
|
|
20250107,101700,2579814535,4810,4810,4815,4810,9471
|
|
20250107,101600,2534251080,4815,4815,4815,4815,2311
|
|
20250107,101500,2523123615,4820,4820,4825,4820,1003
|
|
20250107,101400,2518289090,4820,4825,4825,4820,817
|
|
20250107,101300,2514351065,4825,4830,4830,4825,101
|
|
20250107,101200,2513863735,4825,4830,4830,4825,1391
|
|
20250107,101100,2507152060,4830,4820,4830,4820,103
|
|
20250107,101000,2506655570,4820,4820,4820,4820,605
|
|
20250107,100900,2503739470,4820,4820,4830,4820,1115
|
|
20250107,100800,2498365110,4820,4820,4820,4820,1028
|
|
20250107,100700,2493410150,4815,4820,4820,4810,3946
|
|
20250107,100600,2474418205,4810,4830,4830,4810,2417
|
|
20250107,100500,2462780585,4815,4820,4825,4815,4048
|
|
20250107,100400,2443265750,4820,4840,4840,4820,1585
|
|
20250107,100300,2435616905,4830,4835,4835,4830,3752
|
|
20250107,100200,2417491485,4830,4845,4845,4830,6027
|
|
20250107,100100,2388321620,4850,4860,4860,4850,2820
|
|
20250107,100000,2374637175,4850,4850,4850,4850,297
|
|
20250107,095900,2373196725,4850,4860,4875,4850,1235
|
|
20250107,095800,2367194700,4850,4860,4860,4850,171
|
|
20250107,095700,2366364950,4860,4845,4860,4845,1053
|
|
20250107,095600,2361251355,4850,4840,4850,4840,1263
|
|
20250107,095500,2355136980,4840,4850,4850,4840,2476
|
|
20250107,095400,2343144275,4845,4850,4850,4845,373
|
|
20250107,095300,2341336590,4850,4850,4850,4845,111
|
|
20250107,095200,2340798290,4850,4845,4850,4845,273
|
|
20250107,095100,2339475100,4845,4845,4850,4845,1088
|
|
20250107,095000,2334201240,4850,4850,4850,4850,15
|
|
20250107,094900,2334128490,4850,4855,4855,4850,2458
|
|
20250107,094800,2322200455,4860,4860,4860,4860,3
|
|
20250107,094700,2322185875,4860,4865,4865,4860,1076
|
|
20250107,094600,2316956500,4860,4875,4875,4860,7113
|
|
20250107,094500,2282335275,4880,4875,4880,4875,347
|
|
20250107,094400,2280641970,4870,4880,4885,4870,2277
|
|
20250107,094300,2269546625,4875,4885,4885,4870,320
|
|
20250107,094200,2267984380,4885,4870,4885,4870,1847
|
|
20250107,094100,2258977115,4860,4860,4865,4860,902
|
|
20250107,094000,2254592720,4860,4850,4860,4850,1265
|
|
20250107,093900,2248445280,4850,4855,4860,4850,805
|
|
20250107,093800,2244538825,4855,4850,4860,4850,597
|
|
20250107,093700,2241640345,4855,4850,4860,4850,113
|
|
20250107,093600,2241091970,4850,4850,4850,4850,830
|
|
20250107,093500,2237066470,4850,4885,4885,4850,663
|
|
20250107,093400,2233841465,4885,4850,4885,4850,8914
|
|
20250107,093300,2190414825,4850,4860,4860,4850,598
|
|
20250107,093200,2187512765,4860,4860,4860,4860,109
|
|
20250107,093100,2186983025,4865,4850,4865,4830,11725
|
|
20250107,093000,2130187965,4850,4860,4865,4845,9663
|
|
20250107,092900,2083313560,4865,4865,4870,4860,1849
|
|
20250107,092800,2074326790,4870,4860,4870,4860,496
|
|
20250107,092700,2071914285,4860,4840,4860,4840,1767
|
|
20250107,092600,2063348700,4840,4840,4845,4830,8895
|
|
20250107,092500,2020303825,4845,4840,4845,4835,1856
|
|
20250107,092400,2011324995,4840,4850,4855,4840,3945
|
|
20250107,092300,1992219745,4840,4865,4870,4840,21795
|
|
20250107,092200,1886503005,4865,4870,4875,4860,3683
|
|
20250107,092100,1868592850,4860,4860,4860,4860,884
|
|
20250107,092000,1864296610,4860,4875,4875,4860,10735
|
|
20250107,091900,1812114775,4870,4875,4875,4860,14176
|
|
20250107,091800,1743098350,4875,4885,4885,4875,13710
|
|
20250107,091700,1676221115,4885,4885,4890,4880,8391
|
|
20250107,091600,1635242020,4885,4910,4920,4885,16068
|
|
20250107,091500,1556581585,4920,4935,4940,4910,6999
|
|
20250107,091400,1522109455,4935,4910,4945,4900,15040
|
|
20250107,091300,1448009850,4905,4905,4905,4890,21058
|
|
20250107,091200,1344906035,4905,4950,4955,4900,26589
|
|
20250107,091100,1213799630,4950,4925,4950,4925,39526
|
|
20250107,091000,1018691260,4925,4910,4930,4910,19582
|
|
20250107,090900,922351975,4915,4880,4915,4880,16606
|
|
20250107,090800,840825970,4880,4900,4910,4860,16531
|
|
20250107,090700,760258785,4890,4915,4920,4890,23381
|
|
20250107,090600,645485990,4910,4900,4920,4900,19217
|
|
20250107,090500,551104390,4895,4890,4905,4880,11727
|
|
20250107,090400,493698190,4885,4910,4910,4885,15597
|
|
20250107,090300,417309525,4910,4885,4915,4885,13407
|
|
20250107,090200,351595940,4880,4905,4920,4880,22255
|
|
20250107,090100,242447840,4915,4865,4920,4865,23107
|
|
20250107,090000,129495820,4865,4850,4885,4840,26680
|