732 lines
37 KiB
CSV
732 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,210900,16769574830,6020,6020,6020,6020,84684
|
|
20250121,210800,16769574830,6020,6020,6020,6020,0
|
|
20250121,210700,16769574830,6020,6020,6020,6020,0
|
|
20250121,210600,16769574830,6020,6020,6020,6020,0
|
|
20250121,210500,16769574830,6020,6020,6020,6020,0
|
|
20250121,210400,16769574830,6020,6020,6020,6020,0
|
|
20250121,210300,16769574830,6020,6020,6020,6020,0
|
|
20250121,210200,16769574830,6020,6020,6020,6020,0
|
|
20250121,210100,16769574830,6020,6020,6020,6020,0
|
|
20250121,210000,16769574830,6020,6020,6020,6020,0
|
|
20250121,205900,16769574830,6020,6020,6020,6020,0
|
|
20250121,205800,16769574830,6020,6020,6020,6020,0
|
|
20250121,205700,16769574830,6020,6020,6020,6020,0
|
|
20250121,205600,16769574830,6020,6020,6020,6020,0
|
|
20250121,205500,16769574830,6020,6020,6020,6020,0
|
|
20250121,205400,16769574830,6020,6020,6020,6020,0
|
|
20250121,205300,16769574830,6020,6020,6020,6020,0
|
|
20250121,205200,16769574830,6020,6020,6020,6020,0
|
|
20250121,205100,16769574830,6020,6020,6020,6020,0
|
|
20250121,205000,16769574830,6020,6020,6020,6020,0
|
|
20250121,204900,16769574830,6020,6020,6020,6020,0
|
|
20250121,204800,16769574830,6020,6020,6020,6020,0
|
|
20250121,204700,16769574830,6020,6020,6020,6020,0
|
|
20250121,204600,16769574830,6020,6020,6020,6020,0
|
|
20250121,204500,16769574830,6020,6020,6020,6020,0
|
|
20250121,204400,16769574830,6020,6020,6020,6020,0
|
|
20250121,204300,16769574830,6020,6020,6020,6020,0
|
|
20250121,204200,16769574830,6020,6020,6020,6020,0
|
|
20250121,204100,16769574830,6020,6020,6020,6020,0
|
|
20250121,204000,16769574830,6020,6020,6020,6020,0
|
|
20250121,203900,16769574830,6020,6020,6020,6020,84684
|
|
20250121,203800,16769574830,6020,6020,6020,6020,0
|
|
20250121,203700,16769574830,6020,6020,6020,6020,0
|
|
20250121,203600,16769574830,6020,6020,6020,6020,0
|
|
20250121,203500,16769574830,6020,6020,6020,6020,0
|
|
20250121,203400,16769574830,6020,6020,6020,6020,0
|
|
20250121,203300,16769574830,6020,6020,6020,6020,0
|
|
20250121,203200,16769574830,6020,6020,6020,6020,0
|
|
20250121,203100,16769574830,6020,6020,6020,6020,0
|
|
20250121,203000,16769574830,6020,6020,6020,6020,0
|
|
20250121,202900,16769574830,6020,6020,6020,6020,0
|
|
20250121,202800,16769574830,6020,6020,6020,6020,0
|
|
20250121,202700,16769574830,6020,6020,6020,6020,0
|
|
20250121,202600,16769574830,6020,6020,6020,6020,0
|
|
20250121,202500,16769574830,6020,6020,6020,6020,0
|
|
20250121,202400,16769574830,6020,6020,6020,6020,0
|
|
20250121,202300,16769574830,6020,6020,6020,6020,0
|
|
20250121,202200,16769574830,6020,6020,6020,6020,0
|
|
20250121,202100,16769574830,6020,6020,6020,6020,0
|
|
20250121,202000,16769574830,6020,6020,6020,6020,0
|
|
20250121,201900,16769574830,6020,6020,6020,6020,0
|
|
20250121,201800,16769574830,6020,6020,6020,6020,0
|
|
20250121,201700,16769574830,6020,6020,6020,6020,0
|
|
20250121,201600,16769574830,6020,6020,6020,6020,0
|
|
20250121,201500,16769574830,6020,6020,6020,6020,0
|
|
20250121,201400,16769574830,6020,6020,6020,6020,0
|
|
20250121,201300,16769574830,6020,6020,6020,6020,0
|
|
20250121,201200,16769574830,6020,6020,6020,6020,0
|
|
20250121,201100,16769574830,6020,6020,6020,6020,0
|
|
20250121,201000,16769574830,6020,6020,6020,6020,0
|
|
20250121,200900,16769574830,6020,6020,6020,6020,84684
|
|
20250121,200800,16769574830,6020,6020,6020,6020,0
|
|
20250121,200700,16769574830,6020,6020,6020,6020,0
|
|
20250121,200600,16769574830,6020,6020,6020,6020,0
|
|
20250121,200500,16769574830,6020,6020,6020,6020,0
|
|
20250121,200400,16769574830,6020,6020,6020,6020,0
|
|
20250121,200300,16769574830,6020,6020,6020,6020,0
|
|
20250121,200200,16769574830,6020,6020,6020,6020,0
|
|
20250121,200100,16769574830,6020,6020,6020,6020,0
|
|
20250121,200000,16769574830,6020,6020,6020,6020,0
|
|
20250121,195900,16769574830,6020,6020,6020,6020,0
|
|
20250121,195800,16769574830,6020,6020,6020,6020,0
|
|
20250121,195700,16769574830,6020,6020,6020,6020,0
|
|
20250121,195600,16769574830,6020,6020,6020,6020,0
|
|
20250121,195500,16769574830,6020,6020,6020,6020,0
|
|
20250121,195400,16769574830,6020,6020,6020,6020,0
|
|
20250121,195300,16769574830,6020,6020,6020,6020,0
|
|
20250121,195200,16769574830,6020,6020,6020,6020,0
|
|
20250121,195100,16769574830,6020,6020,6020,6020,0
|
|
20250121,195000,16769574830,6020,6020,6020,6020,0
|
|
20250121,194900,16769574830,6020,6020,6020,6020,0
|
|
20250121,194800,16769574830,6020,6020,6020,6020,0
|
|
20250121,194700,16769574830,6020,6020,6020,6020,0
|
|
20250121,194600,16769574830,6020,6020,6020,6020,0
|
|
20250121,194500,16769574830,6020,6020,6020,6020,0
|
|
20250121,194400,16769574830,6020,6020,6020,6020,0
|
|
20250121,194300,16769574830,6020,6020,6020,6020,0
|
|
20250121,194200,16769574830,6020,6020,6020,6020,0
|
|
20250121,194100,16769574830,6020,6020,6020,6020,0
|
|
20250121,194000,16769574830,6020,6020,6020,6020,0
|
|
20250121,193900,16769574830,6020,6020,6020,6020,84684
|
|
20250121,193800,16769574830,6020,6020,6020,6020,0
|
|
20250121,193700,16769574830,6020,6020,6020,6020,0
|
|
20250121,193600,16769574830,6020,6020,6020,6020,0
|
|
20250121,193500,16769574830,6020,6020,6020,6020,0
|
|
20250121,193400,16769574830,6020,6020,6020,6020,0
|
|
20250121,193300,16769574830,6020,6020,6020,6020,0
|
|
20250121,193200,16769574830,6020,6020,6020,6020,0
|
|
20250121,193100,16769574830,6020,6020,6020,6020,0
|
|
20250121,193000,16769574830,6020,6020,6020,6020,0
|
|
20250121,192900,16769574830,6020,6020,6020,6020,0
|
|
20250121,192800,16769574830,6020,6020,6020,6020,0
|
|
20250121,192700,16769574830,6020,6020,6020,6020,0
|
|
20250121,192600,16769574830,6020,6020,6020,6020,0
|
|
20250121,192500,16769574830,6020,6020,6020,6020,0
|
|
20250121,192400,16769574830,6020,6020,6020,6020,0
|
|
20250121,192300,16769574830,6020,6020,6020,6020,0
|
|
20250121,192200,16769574830,6020,6020,6020,6020,0
|
|
20250121,192100,16769574830,6020,6020,6020,6020,0
|
|
20250121,192000,16769574830,6020,6020,6020,6020,0
|
|
20250121,191900,16769574830,6020,6020,6020,6020,0
|
|
20250121,191800,16769574830,6020,6020,6020,6020,0
|
|
20250121,191700,16769574830,6020,6020,6020,6020,0
|
|
20250121,191600,16769574830,6020,6020,6020,6020,0
|
|
20250121,191500,16769574830,6020,6020,6020,6020,0
|
|
20250121,191400,16769574830,6020,6020,6020,6020,0
|
|
20250121,191300,16769574830,6020,6020,6020,6020,0
|
|
20250121,191200,16769574830,6020,6020,6020,6020,0
|
|
20250121,191100,16769574830,6020,6020,6020,6020,0
|
|
20250121,191000,16769574830,6020,6020,6020,6020,0
|
|
20250121,190900,16769574830,6020,6020,6020,6020,84684
|
|
20250121,190800,16769574830,6020,6020,6020,6020,0
|
|
20250121,190700,16769574830,6020,6020,6020,6020,0
|
|
20250121,190600,16769574830,6020,6020,6020,6020,0
|
|
20250121,190500,16769574830,6020,6020,6020,6020,0
|
|
20250121,190400,16769574830,6020,6020,6020,6020,0
|
|
20250121,190300,16769574830,6020,6020,6020,6020,0
|
|
20250121,190200,16769574830,6020,6020,6020,6020,0
|
|
20250121,190100,16769574830,6020,6020,6020,6020,0
|
|
20250121,190000,16769574830,6020,6020,6020,6020,0
|
|
20250121,185900,16769574830,6020,6020,6020,6020,0
|
|
20250121,185800,16769574830,6020,6020,6020,6020,0
|
|
20250121,185700,16769574830,6020,6020,6020,6020,0
|
|
20250121,185600,16769574830,6020,6020,6020,6020,0
|
|
20250121,185500,16769574830,6020,6020,6020,6020,0
|
|
20250121,185400,16769574830,6020,6020,6020,6020,0
|
|
20250121,185300,16769574830,6020,6020,6020,6020,0
|
|
20250121,185200,16769574830,6020,6020,6020,6020,0
|
|
20250121,185100,16769574830,6020,6020,6020,6020,0
|
|
20250121,185000,16769574830,6020,6020,6020,6020,0
|
|
20250121,184900,16769574830,6020,6020,6020,6020,0
|
|
20250121,184800,16769574830,6020,6020,6020,6020,0
|
|
20250121,184700,16769574830,6020,6020,6020,6020,0
|
|
20250121,184600,16769574830,6020,6020,6020,6020,0
|
|
20250121,184500,16769574830,6020,6020,6020,6020,0
|
|
20250121,184400,16769574830,6020,6020,6020,6020,0
|
|
20250121,184300,16769574830,6020,6020,6020,6020,0
|
|
20250121,184200,16769574830,6020,6020,6020,6020,0
|
|
20250121,184100,16769574830,6020,6020,6020,6020,0
|
|
20250121,184000,16769574830,6020,6020,6020,6020,0
|
|
20250121,183900,16769574830,6020,6020,6020,6020,84684
|
|
20250121,183800,16769574830,6020,6020,6020,6020,0
|
|
20250121,183700,16769574830,6020,6020,6020,6020,0
|
|
20250121,183600,16769574830,6020,6020,6020,6020,0
|
|
20250121,183500,16769574830,6020,6020,6020,6020,0
|
|
20250121,183400,16769574830,6020,6020,6020,6020,0
|
|
20250121,183300,16769574830,6020,6020,6020,6020,0
|
|
20250121,183200,16769574830,6020,6020,6020,6020,0
|
|
20250121,183100,16769574830,6020,6020,6020,6020,0
|
|
20250121,183000,16769574830,6020,6020,6020,6020,0
|
|
20250121,182900,16769574830,6020,6020,6020,6020,0
|
|
20250121,182800,16769574830,6020,6020,6020,6020,0
|
|
20250121,182700,16769574830,6020,6020,6020,6020,0
|
|
20250121,182600,16769574830,6020,6020,6020,6020,0
|
|
20250121,182500,16769574830,6020,6020,6020,6020,0
|
|
20250121,182400,16769574830,6020,6020,6020,6020,0
|
|
20250121,182300,16769574830,6020,6020,6020,6020,0
|
|
20250121,182200,16769574830,6020,6020,6020,6020,0
|
|
20250121,182100,16769574830,6020,6020,6020,6020,0
|
|
20250121,182000,16769574830,6020,6020,6020,6020,0
|
|
20250121,181900,16769574830,6020,6020,6020,6020,0
|
|
20250121,181800,16769574830,6020,6020,6020,6020,0
|
|
20250121,181700,16769574830,6020,6020,6020,6020,0
|
|
20250121,181600,16769574830,6020,6020,6020,6020,0
|
|
20250121,181500,16769574830,6020,6020,6020,6020,0
|
|
20250121,181400,16769574830,6020,6020,6020,6020,0
|
|
20250121,181300,16769574830,6020,6020,6020,6020,0
|
|
20250121,181200,16769574830,6020,6020,6020,6020,0
|
|
20250121,181100,16769574830,6020,6020,6020,6020,0
|
|
20250121,181000,16769574830,6020,6020,6020,6020,0
|
|
20250121,180900,16769574830,6020,6020,6020,6020,84684
|
|
20250121,180800,16769574830,6020,6020,6020,6020,0
|
|
20250121,180700,16769574830,6020,6020,6020,6020,0
|
|
20250121,180600,16769574830,6020,6020,6020,6020,0
|
|
20250121,180500,16769574830,6020,6020,6020,6020,0
|
|
20250121,180400,16769574830,6020,6020,6020,6020,0
|
|
20250121,180300,16769574830,6020,6020,6020,6020,0
|
|
20250121,180200,16769574830,6020,6020,6020,6020,0
|
|
20250121,180100,16769574830,6020,6020,6020,6020,0
|
|
20250121,180000,16769574830,6020,6020,6020,6020,0
|
|
20250121,175900,16769574830,6020,6020,6020,6020,0
|
|
20250121,175800,16769574830,6020,6020,6020,6020,0
|
|
20250121,175700,16769574830,6020,6020,6020,6020,0
|
|
20250121,175600,16769574830,6020,6020,6020,6020,0
|
|
20250121,175500,16769574830,6020,6020,6020,6020,0
|
|
20250121,175400,16769574830,6020,6020,6020,6020,0
|
|
20250121,175300,16769574830,6020,6020,6020,6020,0
|
|
20250121,175200,16769574830,6020,6020,6020,6020,0
|
|
20250121,175100,16769574830,6020,6020,6020,6020,0
|
|
20250121,175000,16769574830,6020,6020,6020,6020,0
|
|
20250121,174900,16769574830,6020,6020,6020,6020,0
|
|
20250121,174800,16769574830,6020,6020,6020,6020,0
|
|
20250121,174700,16769574830,6020,6020,6020,6020,0
|
|
20250121,174600,16769574830,6020,6020,6020,6020,0
|
|
20250121,174500,16769574830,6020,6020,6020,6020,0
|
|
20250121,174400,16769574830,6020,6020,6020,6020,0
|
|
20250121,174300,16769574830,6020,6020,6020,6020,0
|
|
20250121,174200,16769574830,6020,6020,6020,6020,0
|
|
20250121,174100,16769574830,6020,6020,6020,6020,0
|
|
20250121,174000,16769574830,6020,6020,6020,6020,0
|
|
20250121,173900,16769574830,6020,6020,6020,6020,84684
|
|
20250121,173800,16769574830,6020,6020,6020,6020,0
|
|
20250121,173700,16769574830,6020,6020,6020,6020,0
|
|
20250121,173600,16769574830,6020,6020,6020,6020,0
|
|
20250121,173500,16769574830,6020,6020,6020,6020,0
|
|
20250121,173400,16769574830,6020,6020,6020,6020,0
|
|
20250121,173300,16769574830,6020,6020,6020,6020,0
|
|
20250121,173200,16769574830,6020,6020,6020,6020,0
|
|
20250121,173100,16769574830,6020,6020,6020,6020,0
|
|
20250121,173000,16769574830,6020,6020,6020,6020,0
|
|
20250121,172900,16769574830,6020,6020,6020,6020,0
|
|
20250121,172800,16769574830,6020,6020,6020,6020,0
|
|
20250121,172700,16769574830,6020,6020,6020,6020,0
|
|
20250121,172600,16769574830,6020,6020,6020,6020,0
|
|
20250121,172500,16769574830,6020,6020,6020,6020,0
|
|
20250121,172400,16769574830,6020,6020,6020,6020,0
|
|
20250121,172300,16769574830,6020,6020,6020,6020,0
|
|
20250121,172200,16769574830,6020,6020,6020,6020,0
|
|
20250121,172100,16769574830,6020,6020,6020,6020,0
|
|
20250121,172000,16769574830,6020,6020,6020,6020,0
|
|
20250121,171900,16769574830,6020,6020,6020,6020,0
|
|
20250121,171800,16769574830,6020,6020,6020,6020,0
|
|
20250121,171700,16769574830,6020,6020,6020,6020,0
|
|
20250121,171600,16769574830,6020,6020,6020,6020,0
|
|
20250121,171500,16769574830,6020,6020,6020,6020,0
|
|
20250121,171400,16769574830,6020,6020,6020,6020,0
|
|
20250121,171300,16769574830,6020,6020,6020,6020,0
|
|
20250121,171200,16769574830,6020,6020,6020,6020,0
|
|
20250121,171100,16769574830,6020,6020,6020,6020,0
|
|
20250121,171000,16769574830,6020,6020,6020,6020,0
|
|
20250121,170900,16769574830,6020,6020,6020,6020,84684
|
|
20250121,170800,16769574830,6020,6020,6020,6020,0
|
|
20250121,170700,16769574830,6020,6020,6020,6020,0
|
|
20250121,170600,16769574830,6020,6020,6020,6020,0
|
|
20250121,170500,16769574830,6020,6020,6020,6020,0
|
|
20250121,170400,16769574830,6020,6020,6020,6020,0
|
|
20250121,170300,16769574830,6020,6020,6020,6020,0
|
|
20250121,170200,16769574830,6020,6020,6020,6020,0
|
|
20250121,170100,16769574830,6020,6020,6020,6020,0
|
|
20250121,170000,16769574830,6020,6020,6020,6020,0
|
|
20250121,165900,16769574830,6020,6020,6020,6020,0
|
|
20250121,165800,16769574830,6020,6020,6020,6020,0
|
|
20250121,165700,16769574830,6020,6020,6020,6020,0
|
|
20250121,165600,16769574830,6020,6020,6020,6020,0
|
|
20250121,165500,16769574830,6020,6020,6020,6020,0
|
|
20250121,165400,16769574830,6020,6020,6020,6020,0
|
|
20250121,165300,16769574830,6020,6020,6020,6020,0
|
|
20250121,165200,16769574830,6020,6020,6020,6020,0
|
|
20250121,165100,16769574830,6020,6020,6020,6020,0
|
|
20250121,165000,16769574830,6020,6020,6020,6020,0
|
|
20250121,164900,16769574830,6020,6020,6020,6020,0
|
|
20250121,164800,16769574830,6020,6020,6020,6020,0
|
|
20250121,164700,16769574830,6020,6020,6020,6020,0
|
|
20250121,164600,16769574830,6020,6020,6020,6020,0
|
|
20250121,164500,16769574830,6020,6020,6020,6020,0
|
|
20250121,164400,16769574830,6020,6020,6020,6020,0
|
|
20250121,164300,16769574830,6020,6020,6020,6020,0
|
|
20250121,164200,16769574830,6020,6020,6020,6020,0
|
|
20250121,164100,16769574830,6020,6020,6020,6020,0
|
|
20250121,164000,16769574830,6020,6020,6020,6020,0
|
|
20250121,163900,16769574830,6020,6020,6020,6020,84684
|
|
20250121,163800,16769574830,6020,6020,6020,6020,0
|
|
20250121,163700,16769574830,6020,6020,6020,6020,0
|
|
20250121,163600,16769574830,6020,6020,6020,6020,0
|
|
20250121,163500,16769574830,6020,6020,6020,6020,0
|
|
20250121,163400,16769574830,6020,6020,6020,6020,0
|
|
20250121,163300,16769574830,6020,6020,6020,6020,0
|
|
20250121,163200,16769574830,6020,6020,6020,6020,0
|
|
20250121,163100,16769574830,6020,6020,6020,6020,0
|
|
20250121,163000,16769574830,6020,6020,6020,6020,0
|
|
20250121,162900,16769574830,6020,6020,6020,6020,0
|
|
20250121,162800,16769574830,6020,6020,6020,6020,0
|
|
20250121,162700,16769574830,6020,6020,6020,6020,0
|
|
20250121,162600,16769574830,6020,6020,6020,6020,0
|
|
20250121,162500,16769574830,6020,6020,6020,6020,0
|
|
20250121,162400,16769574830,6020,6020,6020,6020,0
|
|
20250121,162300,16769574830,6020,6020,6020,6020,0
|
|
20250121,162200,16769574830,6020,6020,6020,6020,0
|
|
20250121,162100,16769574830,6020,6020,6020,6020,0
|
|
20250121,162000,16769574830,6020,6020,6020,6020,0
|
|
20250121,161900,16769574830,6020,6020,6020,6020,0
|
|
20250121,161800,16769574830,6020,6020,6020,6020,0
|
|
20250121,161700,16769574830,6020,6020,6020,6020,0
|
|
20250121,161600,16769574830,6020,6020,6020,6020,0
|
|
20250121,161500,16769574830,6020,6020,6020,6020,0
|
|
20250121,161400,16769574830,6020,6020,6020,6020,0
|
|
20250121,161300,16769574830,6020,6020,6020,6020,0
|
|
20250121,161200,16769574830,6020,6020,6020,6020,0
|
|
20250121,161100,16769574830,6020,6020,6020,6020,0
|
|
20250121,161000,16769574830,6020,6020,6020,6020,0
|
|
20250121,160900,16769574830,6020,6020,6020,6020,84684
|
|
20250121,160800,16769574830,6020,6020,6020,6020,0
|
|
20250121,160700,16769574830,6020,6020,6020,6020,0
|
|
20250121,160600,16769574830,6020,6020,6020,6020,0
|
|
20250121,160500,16769574830,6020,6020,6020,6020,0
|
|
20250121,160400,16769574830,6020,6020,6020,6020,0
|
|
20250121,160300,16769574830,6020,6020,6020,6020,0
|
|
20250121,160200,16769574830,6020,6020,6020,6020,0
|
|
20250121,160100,16769574830,6020,6020,6020,6020,0
|
|
20250121,160000,16769574830,6020,6020,6020,6020,0
|
|
20250121,155900,16769574830,6020,6020,6020,6020,0
|
|
20250121,155800,16769574830,6020,6020,6020,6020,0
|
|
20250121,155700,16769574830,6020,6020,6020,6020,0
|
|
20250121,155600,16769574830,6020,6020,6020,6020,0
|
|
20250121,155500,16769574830,6020,6020,6020,6020,0
|
|
20250121,155400,16769574830,6020,6020,6020,6020,0
|
|
20250121,155300,16769574830,6020,6020,6020,6020,0
|
|
20250121,155200,16769574830,6020,6020,6020,6020,0
|
|
20250121,155100,16769574830,6020,6020,6020,6020,0
|
|
20250121,155000,16769574830,6020,6020,6020,6020,0
|
|
20250121,154900,16769574830,6020,6020,6020,6020,0
|
|
20250121,154800,16769574830,6020,6020,6020,6020,0
|
|
20250121,154700,16769574830,6020,6020,6020,6020,0
|
|
20250121,154600,16769574830,6020,6020,6020,6020,0
|
|
20250121,154500,16769574830,6020,6020,6020,6020,0
|
|
20250121,154400,16769574830,6020,6020,6020,6020,0
|
|
20250121,154300,16769574830,6020,6020,6020,6020,0
|
|
20250121,154200,16769574830,6020,6020,6020,6020,0
|
|
20250121,154100,16769574830,6020,6020,6020,6020,0
|
|
20250121,154000,16769574830,6020,6020,6020,6020,0
|
|
20250121,153900,16769574830,6020,6020,6020,6020,84684
|
|
20250121,153800,16769574830,6020,6020,6020,6020,0
|
|
20250121,153700,16769574830,6020,6020,6020,6020,0
|
|
20250121,153600,16769574830,6020,6020,6020,6020,0
|
|
20250121,153500,16769574830,6020,6020,6020,6020,0
|
|
20250121,153400,16769574830,6020,6020,6020,6020,0
|
|
20250121,153300,16769574830,6020,6020,6020,6020,0
|
|
20250121,153200,16769574830,6020,6020,6020,6020,0
|
|
20250121,153100,16769574830,6020,6020,6020,6020,0
|
|
20250121,153000,16769574830,6020,6020,6020,6020,84684
|
|
20250121,152900,16259777150,6010,6010,6010,6010,0
|
|
20250121,152800,16259777150,6010,6010,6010,6010,0
|
|
20250121,152700,16259777150,6010,6010,6010,6010,0
|
|
20250121,152600,16259777150,6010,6010,6010,6010,0
|
|
20250121,152500,16259777150,6010,6010,6010,6010,0
|
|
20250121,152400,16259777150,6010,6010,6010,6010,0
|
|
20250121,152300,16259777150,6010,6010,6010,6010,0
|
|
20250121,152200,16259777150,6010,6010,6010,6010,0
|
|
20250121,152100,16259777150,6010,6010,6010,6010,0
|
|
20250121,152000,16259777150,6010,6010,6010,6010,0
|
|
20250121,151900,16259777150,6010,6000,6020,5990,65796
|
|
20250121,151800,15864927600,6000,5980,6000,5980,38292
|
|
20250121,151700,15635513310,5980,6000,6010,5980,37025
|
|
20250121,151600,15413531220,6000,6000,6010,5980,41809
|
|
20250121,151500,15162810460,6000,5970,6000,5970,45003
|
|
20250121,151400,14893245810,5980,5980,5990,5970,34941
|
|
20250121,151300,14684321740,5980,5970,5990,5960,72301
|
|
20250121,151200,14252426690,5970,5970,5980,5950,82985
|
|
20250121,151100,13757246870,5970,5960,5970,5930,67006
|
|
20250121,151000,13358348280,5960,5910,5960,5900,54806
|
|
20250121,150900,13033167720,5910,5890,5910,5890,9517
|
|
20250121,150800,12977069010,5900,5910,5920,5900,19455
|
|
20250121,150700,12862201860,5910,5910,5920,5900,13044
|
|
20250121,150600,12785117320,5910,5900,5920,5890,12786
|
|
20250121,150500,12709608920,5900,5920,5920,5890,15186
|
|
20250121,150400,12619949130,5920,5900,5920,5880,35456
|
|
20250121,150300,12410861360,5900,5900,5900,5880,11219
|
|
20250121,150200,12344792890,5900,5900,5900,5880,16608
|
|
20250121,150100,12246951570,5900,5880,5910,5870,27347
|
|
20250121,150000,12085790090,5880,5870,5880,5860,4522
|
|
20250121,145900,12059252470,5860,5850,5860,5850,4198
|
|
20250121,145800,12034661440,5850,5860,5870,5840,21719
|
|
20250121,145700,11907558450,5860,5870,5880,5850,19258
|
|
20250121,145600,11794661450,5880,5870,5880,5860,8661
|
|
20250121,145500,11743827700,5870,5880,5880,5860,10324
|
|
20250121,145400,11683189800,5880,5860,5880,5850,23538
|
|
20250121,145300,11545053340,5860,5870,5870,5850,13677
|
|
20250121,145200,11464893330,5870,5860,5880,5860,41639
|
|
20250121,145100,11220507320,5870,5850,5870,5830,72724
|
|
20250121,145000,10794968360,5850,5750,5860,5750,91921
|
|
20250121,144900,10260591940,5750,5740,5750,5740,3994
|
|
20250121,144800,10237630800,5740,5760,5760,5740,1877
|
|
20250121,144700,10226839180,5760,5760,5760,5750,1869
|
|
20250121,144600,10216074830,5750,5740,5770,5740,9393
|
|
20250121,144500,10162034960,5740,5740,5750,5740,537
|
|
20250121,144400,10158952570,5740,5740,5750,5740,1284
|
|
20250121,144300,10151582380,5750,5740,5750,5730,2633
|
|
20250121,144200,10136476660,5730,5750,5750,5730,2143
|
|
20250121,144100,10124181760,5740,5750,5750,5740,1344
|
|
20250121,144000,10116465430,5740,5740,5750,5740,701
|
|
20250121,143900,10112439010,5740,5740,5740,5730,2433
|
|
20250121,143800,10098483330,5750,5740,5750,5740,3435
|
|
20250121,143700,10078766380,5740,5740,5750,5740,436
|
|
20250121,143600,10076261950,5740,5760,5760,5730,5204
|
|
20250121,143500,10046370400,5740,5750,5760,5740,3824
|
|
20250121,143400,10024391460,5740,5750,5750,5740,1247
|
|
20250121,143300,10017229700,5750,5750,5750,5740,1140
|
|
20250121,143200,10010683250,5750,5750,5760,5740,4933
|
|
20250121,143100,9982359160,5750,5760,5760,5740,1084
|
|
20250121,143000,9976124810,5760,5760,5760,5750,5590
|
|
20250121,142900,9943980500,5760,5750,5760,5750,1385
|
|
20250121,142800,9936015790,5750,5760,5770,5750,1178
|
|
20250121,142700,9929234980,5750,5760,5770,5750,4031
|
|
20250121,142600,9906018560,5760,5770,5770,5760,2590
|
|
20250121,142500,9891099450,5760,5760,5770,5760,1401
|
|
20250121,142400,9883027060,5760,5770,5770,5760,368
|
|
20250121,142300,9880906370,5770,5770,5770,5760,572
|
|
20250121,142200,9877607930,5770,5760,5770,5760,1614
|
|
20250121,142100,9868298950,5760,5760,5770,5760,931
|
|
20250121,142000,9862936370,5770,5760,5770,5760,2411
|
|
20250121,141900,9849048990,5770,5760,5770,5760,2627
|
|
20250121,141800,9833908200,5770,5760,5770,5760,953
|
|
20250121,141700,9828418460,5770,5770,5770,5770,366
|
|
20250121,141600,9826306640,5770,5760,5770,5760,505
|
|
20250121,141500,9823394320,5770,5760,5770,5760,1259
|
|
20250121,141400,9816142390,5770,5770,5770,5760,512
|
|
20250121,141300,9813188370,5770,5760,5770,5750,1293
|
|
20250121,141200,9805741060,5770,5750,5770,5740,2468
|
|
20250121,141100,9791538170,5750,5750,5750,5740,2104
|
|
20250121,141000,9779443840,5760,5760,5760,5750,643
|
|
20250121,140900,9775746460,5760,5760,5760,5730,2061
|
|
20250121,140800,9763909640,5760,5770,5780,5750,4068
|
|
20250121,140700,9740464980,5770,5760,5770,5760,4298
|
|
20250121,140600,9715706650,5760,5760,5760,5760,855
|
|
20250121,140500,9710781850,5750,5750,5760,5740,7416
|
|
20250121,140400,9668139850,5760,5760,5760,5750,811
|
|
20250121,140300,9663471500,5760,5760,5760,5750,2416
|
|
20250121,140200,9649578580,5750,5750,5750,5750,4523
|
|
20250121,140100,9623571330,5750,5750,5760,5740,5135
|
|
20250121,140000,9594049180,5750,5750,5760,5750,1208
|
|
20250121,135900,9587103130,5750,5750,5760,5750,1044
|
|
20250121,135800,9581099910,5750,5750,5760,5750,2992
|
|
20250121,135700,9563894370,5760,5760,5760,5750,5507
|
|
20250121,135600,9532189250,5760,5760,5760,5750,2687
|
|
20250121,135500,9516712500,5760,5750,5760,5750,3889
|
|
20250121,135400,9494318340,5750,5770,5770,5750,4055
|
|
20250121,135300,9470971130,5770,5770,5780,5770,1796
|
|
20250121,135200,9460607930,5770,5780,5780,5770,2030
|
|
20250121,135100,9448883070,5780,5790,5790,5780,1390
|
|
20250121,135000,9440838440,5790,5790,5790,5780,3913
|
|
20250121,134900,9418216730,5780,5780,5780,5770,2310
|
|
20250121,134800,9404864940,5770,5770,5770,5760,6760
|
|
20250121,134700,9365864840,5770,5750,5770,5750,857
|
|
20250121,134600,9360928590,5760,5760,5770,5750,3482
|
|
20250121,134500,9340896680,5760,5770,5770,5760,4176
|
|
20250121,134400,9316842330,5760,5750,5770,5750,2392
|
|
20250121,134300,9303077610,5750,5760,5760,5750,5893
|
|
20250121,134200,9269161640,5750,5760,5760,5750,2283
|
|
20250121,134100,9256023120,5760,5760,5760,5760,823
|
|
20250121,134000,9251282640,5760,5750,5760,5750,1955
|
|
20250121,133900,9240038850,5760,5760,5760,5750,1321
|
|
20250121,133800,9232438890,5760,5760,5760,5750,1932
|
|
20250121,133700,9221319660,5760,5760,5760,5760,406
|
|
20250121,133600,9218981100,5760,5760,5760,5750,877
|
|
20250121,133500,9213937720,5750,5750,5750,5750,1464
|
|
20250121,133400,9205519720,5750,5760,5760,5750,880
|
|
20250121,133300,9200457930,5760,5760,5760,5740,1141
|
|
20250121,133200,9193896110,5740,5740,5760,5740,9116
|
|
20250121,133100,9141508580,5750,5740,5750,5740,222
|
|
20250121,133000,9140232140,5740,5740,5750,5740,1706
|
|
20250121,132900,9130438200,5740,5750,5750,5740,2818
|
|
20250121,132800,9114254130,5750,5750,5750,5740,1061
|
|
20250121,132700,9108155160,5760,5750,5760,5730,1114
|
|
20250121,132600,9101750910,5760,5750,5760,5750,1871
|
|
20250121,132500,9090991500,5730,5730,5750,5730,5469
|
|
20250121,132400,9059597210,5740,5730,5740,5730,1799
|
|
20250121,132300,9049288930,5730,5730,5740,5730,4351
|
|
20250121,132200,9024357690,5730,5740,5750,5730,1833
|
|
20250121,132100,9013844490,5750,5740,5750,5740,238
|
|
20250121,132000,9012476520,5740,5750,5760,5730,6833
|
|
20250121,131900,8973230240,5740,5740,5760,5730,6589
|
|
20250121,131800,8935390520,5720,5730,5740,5720,1228
|
|
20250121,131700,8928360910,5740,5730,5740,5730,2007
|
|
20250121,131600,8916860300,5740,5760,5760,5720,15522
|
|
20250121,131500,8827890620,5760,5760,5760,5750,4526
|
|
20250121,131400,8801863810,5760,5760,5770,5760,5396
|
|
20250121,131300,8770782710,5760,5770,5770,5760,1003
|
|
20250121,131200,8765003870,5760,5760,5770,5760,609
|
|
20250121,131100,8761492700,5760,5760,5770,5760,1813
|
|
20250121,131000,8751049430,5770,5770,5770,5760,4461
|
|
20250121,130900,8725329530,5760,5780,5780,5760,4071
|
|
20250121,130800,8701840550,5780,5780,5780,5770,1581
|
|
20250121,130700,8692709430,5780,5780,5780,5780,666
|
|
20250121,130600,8688859950,5780,5780,5790,5780,1979
|
|
20250121,130500,8677419160,5790,5790,5790,5780,1830
|
|
20250121,130400,8666830950,5790,5780,5790,5780,405
|
|
20250121,130300,8664487180,5790,5780,5790,5770,2247
|
|
20250121,130200,8651499570,5780,5790,5790,5770,4087
|
|
20250121,130100,8627882710,5790,5790,5790,5780,914
|
|
20250121,130000,8622591650,5790,5800,5800,5780,913
|
|
20250121,125900,8617303480,5800,5800,5810,5800,133
|
|
20250121,125800,8616531880,5790,5800,5800,5780,1055
|
|
20250121,125700,8610423750,5800,5810,5810,5770,3649
|
|
20250121,125600,8589261020,5810,5790,5820,5790,3842
|
|
20250121,125500,8566966710,5790,5790,5790,5790,1982
|
|
20250121,125400,8555490930,5790,5780,5790,5770,3227
|
|
20250121,125300,8536829590,5780,5770,5790,5770,3647
|
|
20250121,125200,8515753020,5770,5780,5780,5770,4441
|
|
20250121,125100,8490126850,5770,5780,5780,5760,2357
|
|
20250121,125000,8476527460,5770,5780,5780,5770,695
|
|
20250121,124900,8472516310,5770,5780,5780,5770,2359
|
|
20250121,124800,8458903340,5770,5770,5770,5770,5614
|
|
20250121,124700,8426510560,5770,5770,5780,5770,4719
|
|
20250121,124600,8399267460,5770,5770,5770,5760,769
|
|
20250121,124500,8394830350,5760,5770,5770,5760,1750
|
|
20250121,124400,8384749340,5760,5770,5770,5760,3362
|
|
20250121,124300,8365368270,5770,5770,5780,5770,505
|
|
20250121,124200,8362452880,5770,5770,5770,5760,2264
|
|
20250121,124100,8349393270,5770,5780,5780,5770,3009
|
|
20250121,124000,8332031310,5780,5790,5790,5780,1299
|
|
20250121,123900,8324521270,5780,5780,5790,5780,829
|
|
20250121,123800,8319724650,5780,5780,5780,5780,0
|
|
20250121,123700,8319724650,5780,5790,5790,5770,2656
|
|
20250121,123600,8304374670,5790,5770,5790,5770,3620
|
|
20250121,123500,8283468720,5770,5780,5780,5770,2711
|
|
20250121,123400,8267824620,5770,5780,5790,5770,2562
|
|
20250121,123300,8253020640,5780,5780,5790,5780,1194
|
|
20250121,123200,8246114320,5790,5780,5790,5780,1542
|
|
20250121,123100,8237200080,5790,5780,5790,5780,879
|
|
20250121,123000,8232115690,5780,5780,5790,5780,1415
|
|
20250121,122900,8223936280,5780,5770,5790,5770,774
|
|
20250121,122800,8219462430,5780,5780,5780,5770,1044
|
|
20250121,122700,8213430890,5780,5770,5780,5770,3614
|
|
20250121,122600,8192551270,5770,5780,5780,5770,690
|
|
20250121,122500,8188566290,5780,5780,5780,5770,1327
|
|
20250121,122400,8180906650,5780,5770,5780,5770,1780
|
|
20250121,122300,8170632170,5770,5780,5780,5770,3929
|
|
20250121,122200,8147956680,5780,5790,5790,5770,982
|
|
20250121,122100,8142280270,5790,5780,5790,5780,141
|
|
20250121,122000,8141464380,5780,5780,5780,5780,415
|
|
20250121,121900,8139065680,5790,5780,5790,5780,1602
|
|
20250121,121800,8129803650,5790,5780,5790,5780,2555
|
|
20250121,121700,8115035650,5770,5780,5780,5770,607
|
|
20250121,121600,8111527600,5780,5770,5780,5770,1561
|
|
20250121,121500,8102513880,5770,5780,5780,5770,1218
|
|
20250121,121400,8095483500,5770,5800,5800,5770,3568
|
|
20250121,121300,8074856690,5800,5770,5800,5770,1542
|
|
20250121,121200,8065935970,5790,5800,5800,5770,7470
|
|
20250121,121100,8022687550,5810,5810,5810,5810,2232
|
|
20250121,121000,8009719630,5810,5810,5810,5810,4636
|
|
20250121,120900,7982784470,5810,5830,5830,5800,3060
|
|
20250121,120800,7964989780,5830,5820,5830,5800,7200
|
|
20250121,120700,7923111150,5820,5810,5820,5800,10493
|
|
20250121,120600,7862092890,5810,5810,5820,5810,1410
|
|
20250121,120500,7853898270,5810,5810,5820,5810,3152
|
|
20250121,120400,7835585130,5810,5800,5810,5800,3091
|
|
20250121,120300,7817649010,5790,5790,5800,5790,3940
|
|
20250121,120200,7794800250,5790,5800,5800,5780,1292
|
|
20250121,120100,7787320540,5800,5770,5800,5770,7724
|
|
20250121,120000,7742655580,5770,5780,5780,5770,75
|
|
20250121,115900,7742222310,5770,5770,5780,5770,1362
|
|
20250121,115800,7734360480,5770,5750,5770,5750,8339
|
|
20250121,115700,7686284140,5750,5760,5760,5750,870
|
|
20250121,115600,7681281600,5750,5750,5750,5750,6655
|
|
20250121,115500,7643015350,5750,5760,5760,5750,1193
|
|
20250121,115400,7636151870,5750,5760,5760,5750,1384
|
|
20250121,115300,7628190230,5760,5760,5760,5760,1437
|
|
20250121,115200,7619913110,5760,5750,5760,5750,1013
|
|
20250121,115100,7614079940,5760,5750,5760,5750,1512
|
|
20250121,115000,7605372340,5760,5750,5760,5750,2049
|
|
20250121,114900,7593587100,5750,5760,5760,5740,4002
|
|
20250121,114800,7570579590,5750,5750,5760,5750,1460
|
|
20250121,114700,7562174590,5750,5760,5760,5740,6012
|
|
20250121,114600,7527561010,5760,5740,5760,5740,1759
|
|
20250121,114500,7517450050,5750,5750,5750,5750,2596
|
|
20250121,114400,7502523050,5760,5750,5760,5750,404
|
|
20250121,114300,7500199630,5760,5750,5760,5740,1967
|
|
20250121,114200,7488896650,5750,5750,5750,5750,904
|
|
20250121,114100,7483698650,5750,5740,5750,5730,1693
|
|
20250121,114000,7473982670,5740,5740,5750,5730,1665
|
|
20250121,113900,7464425530,5740,5750,5750,5730,8769
|
|
20250121,113800,7414092550,5740,5750,5750,5740,3339
|
|
20250121,113700,7394898300,5750,5760,5760,5750,2204
|
|
20250121,113600,7382219800,5760,5750,5760,5750,2859
|
|
20250121,113500,7365761890,5750,5760,5760,5750,337
|
|
20250121,113400,7363822130,5760,5760,5770,5750,4349
|
|
20250121,113300,7338776570,5770,5760,5770,5760,5268
|
|
20250121,113200,7308426840,5760,5750,5760,5750,2357
|
|
20250121,113100,7294864730,5750,5730,5750,5720,5541
|
|
20250121,113000,7263059920,5730,5740,5740,5730,3204
|
|
20250121,112900,7244680550,5740,5740,5750,5740,7808
|
|
20250121,112800,7199844670,5750,5740,5750,5740,592
|
|
20250121,112700,7196442970,5750,5740,5750,5740,1388
|
|
20250121,112600,7188468410,5740,5750,5750,5740,216
|
|
20250121,112500,7187227410,5740,5750,5750,5740,1842
|
|
20250121,112400,7176637050,5750,5740,5750,5740,7417
|
|
20250121,112300,7134005210,5740,5740,5750,5740,4232
|
|
20250121,112200,7109712430,5740,5740,5740,5730,7082
|
|
20250121,112100,7069061760,5740,5730,5740,5730,3798
|
|
20250121,112000,7047292250,5720,5700,5740,5700,6670
|
|
20250121,111900,7009172410,5700,5700,5700,5690,1791
|
|
20250121,111800,6998965270,5700,5700,5710,5690,9659
|
|
20250121,111700,6943913570,5700,5710,5710,5700,3053
|
|
20250121,111600,6926498970,5720,5700,5720,5700,859
|
|
20250121,111500,6921594080,5700,5700,5710,5690,9595
|
|
20250121,111400,6866904110,5710,5700,5730,5700,2410
|
|
20250121,111300,6853155500,5690,5690,5750,5690,7076
|
|
20250121,111200,6812676390,5700,5700,5700,5690,3769
|
|
20250121,111100,6791195090,5700,5690,5700,5680,3465
|
|
20250121,111000,6771468640,5680,5690,5690,5680,3775
|
|
20250121,110900,6750017160,5690,5700,5710,5690,7333
|
|
20250121,110800,6708261080,5710,5710,5710,5700,3510
|
|
20250121,110700,6688220240,5700,5680,5710,5660,9771
|
|
20250121,110600,6632662800,5670,5700,5700,5670,47620
|
|
20250121,110500,6362335570,5700,5710,5710,5690,23928
|
|
20250121,110400,6226093380,5700,5710,5720,5700,22610
|
|
20250121,110300,6097169340,5720,5710,5720,5710,1212
|
|
20250121,110200,6090246700,5720,5710,5720,5700,18041
|
|
20250121,110100,5987305250,5710,5730,5740,5710,2613
|
|
20250121,110000,5972362110,5730,5730,5740,5710,20388
|
|
20250121,105900,5855868100,5730,5750,5750,5720,19871
|
|
20250121,105800,5741989380,5750,5770,5780,5750,12729
|
|
20250121,105700,5668691360,5760,5770,5770,5760,1802
|
|
20250121,105600,5658308860,5770,5780,5780,5760,2960
|
|
20250121,105500,5641250540,5770,5760,5780,5760,3926
|
|
20250121,105400,5618602510,5760,5770,5770,5760,4384
|
|
20250121,105300,5593348820,5770,5760,5780,5760,1127
|
|
20250121,105200,5586850990,5770,5760,5770,5750,3175
|
|
20250121,105100,5568541580,5760,5760,5770,5760,765
|
|
20250121,105000,5564134630,5760,5760,5770,5760,4618
|
|
20250121,104900,5537531430,5760,5780,5780,5760,894
|
|
20250121,104800,5532370570,5780,5770,5780,5770,7443
|
|
20250121,104700,5489362280,5770,5780,5780,5770,2432
|
|
20250121,104600,5475322170,5780,5790,5790,5780,2498
|
|
20250121,104500,5460881290,5790,5790,5790,5790,1169
|
|
20250121,104400,5454112780,5780,5780,5800,5780,1174
|
|
20250121,104300,5447323430,5800,5780,5800,5770,4685
|
|
20250121,104200,5420219480,5770,5770,5780,5770,2947
|
|
20250121,104100,5403212710,5760,5740,5760,5740,9140
|
|
20250121,104000,5350628960,5740,5750,5750,5730,6347
|
|
20250121,103900,5314196140,5750,5730,5750,5730,3548
|
|
20250121,103800,5293826990,5730,5740,5750,5720,18428
|
|
20250121,103700,5188230550,5740,5750,5760,5740,9694
|
|
20250121,103600,5132568920,5760,5750,5760,5740,609
|
|
20250121,103500,5129067830,5760,5750,5760,5740,13333
|
|
20250121,103400,5052402500,5760,5750,5760,5750,12215
|
|
20250121,103300,4982144630,5750,5760,5760,5750,2888
|
|
20250121,103200,4965523460,5760,5760,5770,5760,1192
|
|
20250121,103100,4958657420,5760,5780,5780,5760,3313
|
|
20250121,103000,4939571290,5760,5780,5780,5760,2924
|
|
20250121,102900,4922707610,5780,5780,5780,5770,280
|
|
20250121,102800,4921091150,5780,5760,5780,5760,1385
|
|
20250121,102700,4913109550,5760,5760,5770,5760,2574
|
|
20250121,102600,4898280890,5770,5780,5780,5770,1999
|
|
20250121,102500,4886744040,5780,5770,5780,5770,731
|
|
20250121,102400,4882522860,5760,5760,5780,5760,1060
|
|
20250121,102300,4876417240,5760,5770,5780,5760,2277
|
|
20250121,102200,4863282990,5770,5760,5770,5750,4378
|
|
20250121,102100,4838067540,5760,5750,5760,5750,15901
|
|
20250121,102000,4746618770,5750,5750,5760,5750,7694
|
|
20250121,101900,4702377430,5760,5760,5770,5760,1132
|
|
20250121,101800,4695855420,5760,5770,5770,5760,1569
|
|
20250121,101700,4686816730,5760,5770,5780,5760,3129
|
|
20250121,101600,4668791310,5770,5770,5790,5770,1221
|
|
20250121,101500,4661743070,5770,5780,5780,5770,160
|
|
20250121,101400,4660818290,5780,5770,5780,5770,1082
|
|
20250121,101300,4654573440,5770,5790,5790,5770,611
|
|
20250121,101200,4651039630,5780,5790,5790,5750,16144
|
|
20250121,101100,4558044900,5790,5790,5790,5770,3465
|
|
20250121,101000,4538007440,5780,5800,5800,5770,1050
|
|
20250121,100900,4531939010,5800,5810,5810,5760,21176
|
|
20250121,100800,4409723050,5820,5810,5820,5790,983
|
|
20250121,100700,4404023640,5810,5810,5820,5790,2106
|
|
20250121,100600,4391793110,5800,5800,5810,5790,379
|
|
20250121,100500,4389597040,5790,5790,5800,5790,824
|
|
20250121,100400,4384824060,5790,5800,5810,5790,884
|
|
20250121,100300,4379697610,5800,5770,5810,5760,4202
|
|
20250121,100200,4355403720,5770,5780,5780,5770,4583
|
|
20250121,100100,4328946220,5790,5790,5800,5780,3650
|
|
20250121,100000,4307834750,5780,5810,5810,5780,8183
|
|
20250121,095900,4260468920,5820,5810,5820,5800,3736
|
|
20250121,095800,4238773260,5810,5830,5840,5810,4526
|
|
20250121,095700,4212403240,5840,5830,5840,5830,805
|
|
20250121,095600,4207706040,5830,5840,5840,5830,3025
|
|
20250121,095500,4190057460,5840,5820,5840,5820,2093
|
|
20250121,095400,4177861770,5820,5830,5830,5820,3402
|
|
20250121,095300,4158051160,5840,5850,5850,5830,6741
|
|
20250121,095200,4118680360,5850,5870,5870,5840,14499
|
|
20250121,095100,4033713010,5870,5830,5870,5830,12100
|
|
20250121,095000,3962934580,5830,5800,5830,5800,9738
|
|
20250121,094900,3906227260,5800,5810,5810,5800,2588
|
|
20250121,094800,3891192130,5810,5810,5810,5780,4735
|
|
20250121,094700,3863747690,5800,5800,5810,5790,4132
|
|
20250121,094600,3839793190,5800,5800,5810,5790,4851
|
|
20250121,094500,3811654300,5800,5790,5820,5790,9854
|
|
20250121,094400,3754484600,5810,5810,5810,5780,2541
|
|
20250121,094300,3739777650,5810,5790,5810,5780,4850
|
|
20250121,094200,3711673270,5780,5770,5790,5760,3579
|
|
20250121,094100,3690980430,5760,5790,5790,5760,3355
|
|
20250121,094000,3671629420,5790,5760,5790,5760,6217
|
|
20250121,093900,3635736560,5770,5760,5770,5750,12679
|
|
20250121,093800,3562766570,5760,5770,5780,5760,2102
|
|
20250121,093700,3550641990,5780,5790,5800,5760,8238
|
|
20250121,093600,3503085140,5770,5790,5800,5770,4884
|
|
20250121,093500,3474836770,5790,5800,5800,5790,2208
|
|
20250121,093400,3462050970,5800,5800,5810,5790,4141
|
|
20250121,093300,3438022140,5800,5820,5820,5800,4324
|
|
20250121,093200,3412905090,5820,5790,5820,5790,7808
|
|
20250121,093100,3367522110,5790,5780,5800,5780,4614
|
|
20250121,093000,3340830250,5780,5790,5810,5780,6293
|
|
20250121,092900,3304395940,5780,5790,5790,5780,6816
|
|
20250121,092800,3264990460,5790,5800,5800,5780,4461
|
|
20250121,092700,3239146460,5810,5820,5830,5810,4865
|
|
20250121,092600,3210852600,5830,5840,5840,5820,1381
|
|
20250121,092500,3202801440,5840,5820,5840,5810,9806
|
|
20250121,092400,3145644990,5810,5800,5810,5790,7247
|
|
20250121,092300,3103616480,5800,5800,5800,5790,3877
|
|
20250121,092200,3081135950,5800,5810,5810,5790,5980
|
|
20250121,092100,3046462120,5810,5800,5810,5800,6701
|
|
20250121,092000,3007544220,5810,5800,5810,5800,2817
|
|
20250121,091900,2991177900,5810,5820,5820,5810,4227
|
|
20250121,091800,2966590860,5820,5810,5830,5790,8243
|
|
20250121,091700,2918661140,5840,5780,5840,5780,9992
|
|
20250121,091600,2860619090,5790,5810,5810,5780,7756
|
|
20250121,091500,2815698360,5810,5810,5810,5790,3523
|
|
20250121,091400,2795264210,5810,5800,5830,5800,20535
|
|
20250121,091300,2675934460,5800,5770,5800,5750,12366
|
|
20250121,091200,2604637550,5780,5790,5800,5770,7546
|
|
20250121,091100,2561005360,5790,5790,5800,5790,5096
|
|
20250121,091000,2531470540,5790,5770,5800,5760,6584
|
|
20250121,090900,2493418030,5770,5810,5820,5770,17953
|
|
20250121,090800,2389360070,5810,5800,5820,5780,14922
|
|
20250121,090700,2302705760,5800,5750,5820,5740,14121
|
|
20250121,090600,2220986900,5770,5770,5800,5740,31572
|
|
20250121,090500,2038616560,5770,5720,5780,5720,39588
|
|
20250121,090400,1811204500,5720,5700,5720,5690,23452
|
|
20250121,090300,1677519590,5690,5700,5720,5680,63467
|
|
20250121,090200,1315712340,5700,5710,5740,5690,63575
|
|
20250121,090100,952674620,5720,5820,5830,5690,81461
|
|
20250121,090000,484307280,5830,5870,5870,5770,80514
|