759 lines
37 KiB
CSV
759 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,213600,4195031445,4000,4000,4000,4000,16640
|
|
20250117,213500,4195031445,4000,4000,4000,4000,0
|
|
20250117,213400,4195031445,4000,4000,4000,4000,0
|
|
20250117,213300,4195031445,4000,4000,4000,4000,0
|
|
20250117,213200,4195031445,4000,4000,4000,4000,0
|
|
20250117,213100,4195031445,4000,4000,4000,4000,0
|
|
20250117,213000,4195031445,4000,4000,4000,4000,0
|
|
20250117,212900,4195031445,4000,4000,4000,4000,0
|
|
20250117,212800,4195031445,4000,4000,4000,4000,0
|
|
20250117,212700,4195031445,4000,4000,4000,4000,0
|
|
20250117,212600,4195031445,4000,4000,4000,4000,0
|
|
20250117,212500,4195031445,4000,4000,4000,4000,0
|
|
20250117,212400,4195031445,4000,4000,4000,4000,0
|
|
20250117,212300,4195031445,4000,4000,4000,4000,0
|
|
20250117,212200,4195031445,4000,4000,4000,4000,0
|
|
20250117,212100,4195031445,4000,4000,4000,4000,0
|
|
20250117,212000,4195031445,4000,4000,4000,4000,0
|
|
20250117,211900,4195031445,4000,4000,4000,4000,0
|
|
20250117,211800,4195031445,4000,4000,4000,4000,0
|
|
20250117,211700,4195031445,4000,4000,4000,4000,0
|
|
20250117,211600,4195031445,4000,4000,4000,4000,0
|
|
20250117,211500,4195031445,4000,4000,4000,4000,0
|
|
20250117,211400,4195031445,4000,4000,4000,4000,0
|
|
20250117,211300,4195031445,4000,4000,4000,4000,0
|
|
20250117,211200,4195031445,4000,4000,4000,4000,0
|
|
20250117,211100,4195031445,4000,4000,4000,4000,0
|
|
20250117,211000,4195031445,4000,4000,4000,4000,0
|
|
20250117,210900,4195031445,4000,4000,4000,4000,0
|
|
20250117,210800,4195031445,4000,4000,4000,4000,0
|
|
20250117,210700,4195031445,4000,4000,4000,4000,0
|
|
20250117,210600,4195031445,4000,4000,4000,4000,16640
|
|
20250117,210500,4195031445,4000,4000,4000,4000,0
|
|
20250117,210400,4195031445,4000,4000,4000,4000,0
|
|
20250117,210300,4195031445,4000,4000,4000,4000,0
|
|
20250117,210200,4195031445,4000,4000,4000,4000,0
|
|
20250117,210100,4195031445,4000,4000,4000,4000,0
|
|
20250117,210000,4195031445,4000,4000,4000,4000,0
|
|
20250117,205900,4195031445,4000,4000,4000,4000,0
|
|
20250117,205800,4195031445,4000,4000,4000,4000,0
|
|
20250117,205700,4195031445,4000,4000,4000,4000,0
|
|
20250117,205600,4195031445,4000,4000,4000,4000,0
|
|
20250117,205500,4195031445,4000,4000,4000,4000,0
|
|
20250117,205400,4195031445,4000,4000,4000,4000,0
|
|
20250117,205300,4195031445,4000,4000,4000,4000,0
|
|
20250117,205200,4195031445,4000,4000,4000,4000,0
|
|
20250117,205100,4195031445,4000,4000,4000,4000,0
|
|
20250117,205000,4195031445,4000,4000,4000,4000,0
|
|
20250117,204900,4195031445,4000,4000,4000,4000,0
|
|
20250117,204800,4195031445,4000,4000,4000,4000,0
|
|
20250117,204700,4195031445,4000,4000,4000,4000,0
|
|
20250117,204600,4195031445,4000,4000,4000,4000,0
|
|
20250117,204500,4195031445,4000,4000,4000,4000,0
|
|
20250117,204400,4195031445,4000,4000,4000,4000,0
|
|
20250117,204300,4195031445,4000,4000,4000,4000,0
|
|
20250117,204200,4195031445,4000,4000,4000,4000,0
|
|
20250117,204100,4195031445,4000,4000,4000,4000,0
|
|
20250117,204000,4195031445,4000,4000,4000,4000,0
|
|
20250117,203900,4195031445,4000,4000,4000,4000,0
|
|
20250117,203800,4195031445,4000,4000,4000,4000,0
|
|
20250117,203700,4195031445,4000,4000,4000,4000,0
|
|
20250117,203600,4195031445,4000,4000,4000,4000,16640
|
|
20250117,203500,4195031445,4000,4000,4000,4000,0
|
|
20250117,203400,4195031445,4000,4000,4000,4000,0
|
|
20250117,203300,4195031445,4000,4000,4000,4000,0
|
|
20250117,203200,4195031445,4000,4000,4000,4000,0
|
|
20250117,203100,4195031445,4000,4000,4000,4000,0
|
|
20250117,203000,4195031445,4000,4000,4000,4000,0
|
|
20250117,202900,4195031445,4000,4000,4000,4000,0
|
|
20250117,202800,4195031445,4000,4000,4000,4000,0
|
|
20250117,202700,4195031445,4000,4000,4000,4000,0
|
|
20250117,202600,4195031445,4000,4000,4000,4000,0
|
|
20250117,202500,4195031445,4000,4000,4000,4000,0
|
|
20250117,202400,4195031445,4000,4000,4000,4000,0
|
|
20250117,202300,4195031445,4000,4000,4000,4000,0
|
|
20250117,202200,4195031445,4000,4000,4000,4000,0
|
|
20250117,202100,4195031445,4000,4000,4000,4000,0
|
|
20250117,202000,4195031445,4000,4000,4000,4000,0
|
|
20250117,201900,4195031445,4000,4000,4000,4000,0
|
|
20250117,201800,4195031445,4000,4000,4000,4000,0
|
|
20250117,201700,4195031445,4000,4000,4000,4000,0
|
|
20250117,201600,4195031445,4000,4000,4000,4000,0
|
|
20250117,201500,4195031445,4000,4000,4000,4000,0
|
|
20250117,201400,4195031445,4000,4000,4000,4000,0
|
|
20250117,201300,4195031445,4000,4000,4000,4000,0
|
|
20250117,201200,4195031445,4000,4000,4000,4000,0
|
|
20250117,201100,4195031445,4000,4000,4000,4000,0
|
|
20250117,201000,4195031445,4000,4000,4000,4000,0
|
|
20250117,200900,4195031445,4000,4000,4000,4000,0
|
|
20250117,200800,4195031445,4000,4000,4000,4000,0
|
|
20250117,200700,4195031445,4000,4000,4000,4000,0
|
|
20250117,200600,4195031445,4000,4000,4000,4000,16640
|
|
20250117,200500,4195031445,4000,4000,4000,4000,0
|
|
20250117,200400,4195031445,4000,4000,4000,4000,0
|
|
20250117,200300,4195031445,4000,4000,4000,4000,0
|
|
20250117,200200,4195031445,4000,4000,4000,4000,0
|
|
20250117,200100,4195031445,4000,4000,4000,4000,0
|
|
20250117,200000,4195031445,4000,4000,4000,4000,0
|
|
20250117,195900,4195031445,4000,4000,4000,4000,0
|
|
20250117,195800,4195031445,4000,4000,4000,4000,0
|
|
20250117,195700,4195031445,4000,4000,4000,4000,0
|
|
20250117,195600,4195031445,4000,4000,4000,4000,0
|
|
20250117,195500,4195031445,4000,4000,4000,4000,0
|
|
20250117,195400,4195031445,4000,4000,4000,4000,0
|
|
20250117,195300,4195031445,4000,4000,4000,4000,0
|
|
20250117,195200,4195031445,4000,4000,4000,4000,0
|
|
20250117,195100,4195031445,4000,4000,4000,4000,0
|
|
20250117,195000,4195031445,4000,4000,4000,4000,0
|
|
20250117,194900,4195031445,4000,4000,4000,4000,0
|
|
20250117,194800,4195031445,4000,4000,4000,4000,0
|
|
20250117,194700,4195031445,4000,4000,4000,4000,0
|
|
20250117,194600,4195031445,4000,4000,4000,4000,0
|
|
20250117,194500,4195031445,4000,4000,4000,4000,0
|
|
20250117,194400,4195031445,4000,4000,4000,4000,0
|
|
20250117,194300,4195031445,4000,4000,4000,4000,0
|
|
20250117,194200,4195031445,4000,4000,4000,4000,0
|
|
20250117,194100,4195031445,4000,4000,4000,4000,0
|
|
20250117,194000,4195031445,4000,4000,4000,4000,0
|
|
20250117,193900,4195031445,4000,4000,4000,4000,0
|
|
20250117,193800,4195031445,4000,4000,4000,4000,0
|
|
20250117,193700,4195031445,4000,4000,4000,4000,0
|
|
20250117,193600,4195031445,4000,4000,4000,4000,16640
|
|
20250117,193500,4195031445,4000,4000,4000,4000,0
|
|
20250117,193400,4195031445,4000,4000,4000,4000,0
|
|
20250117,193300,4195031445,4000,4000,4000,4000,0
|
|
20250117,193200,4195031445,4000,4000,4000,4000,0
|
|
20250117,193100,4195031445,4000,4000,4000,4000,0
|
|
20250117,193000,4195031445,4000,4000,4000,4000,0
|
|
20250117,192900,4195031445,4000,4000,4000,4000,0
|
|
20250117,192800,4195031445,4000,4000,4000,4000,0
|
|
20250117,192700,4195031445,4000,4000,4000,4000,0
|
|
20250117,192600,4195031445,4000,4000,4000,4000,0
|
|
20250117,192500,4195031445,4000,4000,4000,4000,0
|
|
20250117,192400,4195031445,4000,4000,4000,4000,0
|
|
20250117,192300,4195031445,4000,4000,4000,4000,0
|
|
20250117,192200,4195031445,4000,4000,4000,4000,0
|
|
20250117,192100,4195031445,4000,4000,4000,4000,0
|
|
20250117,192000,4195031445,4000,4000,4000,4000,0
|
|
20250117,191900,4195031445,4000,4000,4000,4000,0
|
|
20250117,191800,4195031445,4000,4000,4000,4000,0
|
|
20250117,191700,4195031445,4000,4000,4000,4000,0
|
|
20250117,191600,4195031445,4000,4000,4000,4000,0
|
|
20250117,191500,4195031445,4000,4000,4000,4000,0
|
|
20250117,191400,4195031445,4000,4000,4000,4000,0
|
|
20250117,191300,4195031445,4000,4000,4000,4000,0
|
|
20250117,191200,4195031445,4000,4000,4000,4000,0
|
|
20250117,191100,4195031445,4000,4000,4000,4000,0
|
|
20250117,191000,4195031445,4000,4000,4000,4000,0
|
|
20250117,190900,4195031445,4000,4000,4000,4000,0
|
|
20250117,190800,4195031445,4000,4000,4000,4000,0
|
|
20250117,190700,4195031445,4000,4000,4000,4000,0
|
|
20250117,190600,4195031445,4000,4000,4000,4000,16640
|
|
20250117,190500,4195031445,4000,4000,4000,4000,0
|
|
20250117,190400,4195031445,4000,4000,4000,4000,0
|
|
20250117,190300,4195031445,4000,4000,4000,4000,0
|
|
20250117,190200,4195031445,4000,4000,4000,4000,0
|
|
20250117,190100,4195031445,4000,4000,4000,4000,0
|
|
20250117,190000,4195031445,4000,4000,4000,4000,0
|
|
20250117,185900,4195031445,4000,4000,4000,4000,0
|
|
20250117,185800,4195031445,4000,4000,4000,4000,0
|
|
20250117,185700,4195031445,4000,4000,4000,4000,0
|
|
20250117,185600,4195031445,4000,4000,4000,4000,0
|
|
20250117,185500,4195031445,4000,4000,4000,4000,0
|
|
20250117,185400,4195031445,4000,4000,4000,4000,0
|
|
20250117,185300,4195031445,4000,4000,4000,4000,0
|
|
20250117,185200,4195031445,4000,4000,4000,4000,0
|
|
20250117,185100,4195031445,4000,4000,4000,4000,0
|
|
20250117,185000,4195031445,4000,4000,4000,4000,0
|
|
20250117,184900,4195031445,4000,4000,4000,4000,0
|
|
20250117,184800,4195031445,4000,4000,4000,4000,0
|
|
20250117,184700,4195031445,4000,4000,4000,4000,0
|
|
20250117,184600,4195031445,4000,4000,4000,4000,0
|
|
20250117,184500,4195031445,4000,4000,4000,4000,0
|
|
20250117,184400,4195031445,4000,4000,4000,4000,0
|
|
20250117,184300,4195031445,4000,4000,4000,4000,0
|
|
20250117,184200,4195031445,4000,4000,4000,4000,0
|
|
20250117,184100,4195031445,4000,4000,4000,4000,0
|
|
20250117,184000,4195031445,4000,4000,4000,4000,0
|
|
20250117,183900,4195031445,4000,4000,4000,4000,0
|
|
20250117,183800,4195031445,4000,4000,4000,4000,0
|
|
20250117,183700,4195031445,4000,4000,4000,4000,0
|
|
20250117,183600,4195031445,4000,4000,4000,4000,16640
|
|
20250117,183500,4195031445,4000,4000,4000,4000,0
|
|
20250117,183400,4195031445,4000,4000,4000,4000,0
|
|
20250117,183300,4195031445,4000,4000,4000,4000,0
|
|
20250117,183200,4195031445,4000,4000,4000,4000,0
|
|
20250117,183100,4195031445,4000,4000,4000,4000,0
|
|
20250117,183000,4195031445,4000,4000,4000,4000,0
|
|
20250117,182900,4195031445,4000,4000,4000,4000,0
|
|
20250117,182800,4195031445,4000,4000,4000,4000,0
|
|
20250117,182700,4195031445,4000,4000,4000,4000,0
|
|
20250117,182600,4195031445,4000,4000,4000,4000,0
|
|
20250117,182500,4195031445,4000,4000,4000,4000,0
|
|
20250117,182400,4195031445,4000,4000,4000,4000,0
|
|
20250117,182300,4195031445,4000,4000,4000,4000,0
|
|
20250117,182200,4195031445,4000,4000,4000,4000,0
|
|
20250117,182100,4195031445,4000,4000,4000,4000,0
|
|
20250117,182000,4195031445,4000,4000,4000,4000,0
|
|
20250117,181900,4195031445,4000,4000,4000,4000,0
|
|
20250117,181800,4195031445,4000,4000,4000,4000,0
|
|
20250117,181700,4195031445,4000,4000,4000,4000,0
|
|
20250117,181600,4195031445,4000,4000,4000,4000,0
|
|
20250117,181500,4195031445,4000,4000,4000,4000,0
|
|
20250117,181400,4195031445,4000,4000,4000,4000,0
|
|
20250117,181300,4195031445,4000,4000,4000,4000,0
|
|
20250117,181200,4195031445,4000,4000,4000,4000,0
|
|
20250117,181100,4195031445,4000,4000,4000,4000,0
|
|
20250117,181000,4195031445,4000,4000,4000,4000,0
|
|
20250117,180900,4195031445,4000,4000,4000,4000,0
|
|
20250117,180800,4195031445,4000,4000,4000,4000,0
|
|
20250117,180700,4195031445,4000,4000,4000,4000,0
|
|
20250117,180600,4195031445,4000,4000,4000,4000,16640
|
|
20250117,180500,4195031445,4000,4000,4000,4000,0
|
|
20250117,180400,4195031445,4000,4000,4000,4000,0
|
|
20250117,180300,4195031445,4000,4000,4000,4000,0
|
|
20250117,180200,4195031445,4000,4000,4000,4000,0
|
|
20250117,180100,4195031445,4000,4000,4000,4000,0
|
|
20250117,180000,4195031445,4000,4000,4000,4000,0
|
|
20250117,175900,4195031445,4000,4000,4000,4000,0
|
|
20250117,175800,4195031445,4000,4000,4000,4000,0
|
|
20250117,175700,4195031445,4000,4000,4000,4000,0
|
|
20250117,175600,4195031445,4000,4000,4000,4000,0
|
|
20250117,175500,4195031445,4000,4000,4000,4000,0
|
|
20250117,175400,4195031445,4000,4000,4000,4000,0
|
|
20250117,175300,4195031445,4000,4000,4000,4000,0
|
|
20250117,175200,4195031445,4000,4000,4000,4000,0
|
|
20250117,175100,4195031445,4000,4000,4000,4000,0
|
|
20250117,175000,4195031445,4000,4000,4000,4000,0
|
|
20250117,174900,4195031445,4000,4000,4000,4000,0
|
|
20250117,174800,4195031445,4000,4000,4000,4000,0
|
|
20250117,174700,4195031445,4000,4000,4000,4000,0
|
|
20250117,174600,4195031445,4000,4000,4000,4000,0
|
|
20250117,174500,4195031445,4000,4000,4000,4000,0
|
|
20250117,174400,4195031445,4000,4000,4000,4000,0
|
|
20250117,174300,4195031445,4000,4000,4000,4000,0
|
|
20250117,174200,4195031445,4000,4000,4000,4000,0
|
|
20250117,174100,4195031445,4000,4000,4000,4000,0
|
|
20250117,174000,4195031445,4000,4000,4000,4000,0
|
|
20250117,173900,4195031445,4000,4000,4000,4000,0
|
|
20250117,173800,4195031445,4000,4000,4000,4000,0
|
|
20250117,173700,4195031445,4000,4000,4000,4000,0
|
|
20250117,173600,4195031445,4000,4000,4000,4000,16640
|
|
20250117,173500,4195031445,4000,4000,4000,4000,0
|
|
20250117,173400,4195031445,4000,4000,4000,4000,0
|
|
20250117,173300,4195031445,4000,4000,4000,4000,0
|
|
20250117,173200,4195031445,4000,4000,4000,4000,0
|
|
20250117,173100,4195031445,4000,4000,4000,4000,0
|
|
20250117,173000,4195031445,4000,4000,4000,4000,0
|
|
20250117,172900,4195031445,4000,4000,4000,4000,0
|
|
20250117,172800,4195031445,4000,4000,4000,4000,0
|
|
20250117,172700,4195031445,4000,4000,4000,4000,0
|
|
20250117,172600,4195031445,4000,4000,4000,4000,0
|
|
20250117,172500,4195031445,4000,4000,4000,4000,0
|
|
20250117,172400,4195031445,4000,4000,4000,4000,0
|
|
20250117,172300,4195031445,4000,4000,4000,4000,0
|
|
20250117,172200,4195031445,4000,4000,4000,4000,0
|
|
20250117,172100,4195031445,4000,4000,4000,4000,0
|
|
20250117,172000,4195031445,4000,4000,4000,4000,0
|
|
20250117,171900,4195031445,4000,4000,4000,4000,0
|
|
20250117,171800,4195031445,4000,4000,4000,4000,0
|
|
20250117,171700,4195031445,4000,4000,4000,4000,0
|
|
20250117,171600,4195031445,4000,4000,4000,4000,0
|
|
20250117,171500,4195031445,4000,4000,4000,4000,0
|
|
20250117,171400,4195031445,4000,4000,4000,4000,0
|
|
20250117,171300,4195031445,4000,4000,4000,4000,0
|
|
20250117,171200,4195031445,4000,4000,4000,4000,0
|
|
20250117,171100,4195031445,4000,4000,4000,4000,0
|
|
20250117,171000,4195031445,4000,4000,4000,4000,0
|
|
20250117,170900,4195031445,4000,4000,4000,4000,0
|
|
20250117,170800,4195031445,4000,4000,4000,4000,0
|
|
20250117,170700,4195031445,4000,4000,4000,4000,0
|
|
20250117,170600,4195031445,4000,4000,4000,4000,16640
|
|
20250117,170500,4195031445,4000,4000,4000,4000,0
|
|
20250117,170400,4195031445,4000,4000,4000,4000,0
|
|
20250117,170300,4195031445,4000,4000,4000,4000,0
|
|
20250117,170200,4195031445,4000,4000,4000,4000,0
|
|
20250117,170100,4195031445,4000,4000,4000,4000,0
|
|
20250117,170000,4195031445,4000,4000,4000,4000,0
|
|
20250117,165900,4195031445,4000,4000,4000,4000,0
|
|
20250117,165800,4195031445,4000,4000,4000,4000,0
|
|
20250117,165700,4195031445,4000,4000,4000,4000,0
|
|
20250117,165600,4195031445,4000,4000,4000,4000,0
|
|
20250117,165500,4195031445,4000,4000,4000,4000,0
|
|
20250117,165400,4195031445,4000,4000,4000,4000,0
|
|
20250117,165300,4195031445,4000,4000,4000,4000,0
|
|
20250117,165200,4195031445,4000,4000,4000,4000,0
|
|
20250117,165100,4195031445,4000,4000,4000,4000,0
|
|
20250117,165000,4195031445,4000,4000,4000,4000,0
|
|
20250117,164900,4195031445,4000,4000,4000,4000,0
|
|
20250117,164800,4195031445,4000,4000,4000,4000,0
|
|
20250117,164700,4195031445,4000,4000,4000,4000,0
|
|
20250117,164600,4195031445,4000,4000,4000,4000,0
|
|
20250117,164500,4195031445,4000,4000,4000,4000,0
|
|
20250117,164400,4195031445,4000,4000,4000,4000,0
|
|
20250117,164300,4195031445,4000,4000,4000,4000,0
|
|
20250117,164200,4195031445,4000,4000,4000,4000,0
|
|
20250117,164100,4195031445,4000,4000,4000,4000,0
|
|
20250117,164000,4195031445,4000,4000,4000,4000,0
|
|
20250117,163900,4195031445,4000,4000,4000,4000,0
|
|
20250117,163800,4195031445,4000,4000,4000,4000,0
|
|
20250117,163700,4195031445,4000,4000,4000,4000,0
|
|
20250117,163600,4195031445,4000,4000,4000,4000,16640
|
|
20250117,163500,4195031445,4000,4000,4000,4000,0
|
|
20250117,163400,4195031445,4000,4000,4000,4000,0
|
|
20250117,163300,4195031445,4000,4000,4000,4000,0
|
|
20250117,163200,4195031445,4000,4000,4000,4000,0
|
|
20250117,163100,4195031445,4000,4000,4000,4000,0
|
|
20250117,163000,4195031445,4000,4000,4000,4000,0
|
|
20250117,162900,4195031445,4000,4000,4000,4000,0
|
|
20250117,162800,4195031445,4000,4000,4000,4000,0
|
|
20250117,162700,4195031445,4000,4000,4000,4000,0
|
|
20250117,162600,4195031445,4000,4000,4000,4000,0
|
|
20250117,162500,4195031445,4000,4000,4000,4000,0
|
|
20250117,162400,4195031445,4000,4000,4000,4000,0
|
|
20250117,162300,4195031445,4000,4000,4000,4000,0
|
|
20250117,162200,4195031445,4000,4000,4000,4000,0
|
|
20250117,162100,4195031445,4000,4000,4000,4000,0
|
|
20250117,162000,4195031445,4000,4000,4000,4000,0
|
|
20250117,161900,4195031445,4000,4000,4000,4000,0
|
|
20250117,161800,4195031445,4000,4000,4000,4000,0
|
|
20250117,161700,4195031445,4000,4000,4000,4000,0
|
|
20250117,161600,4195031445,4000,4000,4000,4000,0
|
|
20250117,161500,4195031445,4000,4000,4000,4000,0
|
|
20250117,161400,4195031445,4000,4000,4000,4000,0
|
|
20250117,161300,4195031445,4000,4000,4000,4000,0
|
|
20250117,161200,4195031445,4000,4000,4000,4000,0
|
|
20250117,161100,4195031445,4000,4000,4000,4000,0
|
|
20250117,161000,4195031445,4000,4000,4000,4000,0
|
|
20250117,160900,4195031445,4000,4000,4000,4000,0
|
|
20250117,160800,4195031445,4000,4000,4000,4000,0
|
|
20250117,160700,4195031445,4000,4000,4000,4000,0
|
|
20250117,160600,4195031445,4000,4000,4000,4000,16640
|
|
20250117,160500,4195031445,4000,4000,4000,4000,0
|
|
20250117,160400,4195031445,4000,4000,4000,4000,0
|
|
20250117,160300,4195031445,4000,4000,4000,4000,0
|
|
20250117,160200,4195031445,4000,4000,4000,4000,0
|
|
20250117,160100,4195031445,4000,4000,4000,4000,0
|
|
20250117,160000,4195031445,4000,4000,4000,4000,0
|
|
20250117,155900,4195031445,4000,4000,4000,4000,0
|
|
20250117,155800,4195031445,4000,4000,4000,4000,0
|
|
20250117,155700,4195031445,4000,4000,4000,4000,0
|
|
20250117,155600,4195031445,4000,4000,4000,4000,0
|
|
20250117,155500,4195031445,4000,4000,4000,4000,0
|
|
20250117,155400,4195031445,4000,4000,4000,4000,0
|
|
20250117,155300,4195031445,4000,4000,4000,4000,0
|
|
20250117,155200,4195031445,4000,4000,4000,4000,0
|
|
20250117,155100,4195031445,4000,4000,4000,4000,0
|
|
20250117,155000,4195031445,4000,4000,4000,4000,0
|
|
20250117,154900,4195031445,4000,4000,4000,4000,0
|
|
20250117,154800,4195031445,4000,4000,4000,4000,0
|
|
20250117,154700,4195031445,4000,4000,4000,4000,0
|
|
20250117,154600,4195031445,4000,4000,4000,4000,0
|
|
20250117,154500,4195031445,4000,4000,4000,4000,0
|
|
20250117,154400,4195031445,4000,4000,4000,4000,0
|
|
20250117,154300,4195031445,4000,4000,4000,4000,0
|
|
20250117,154200,4195031445,4000,4000,4000,4000,0
|
|
20250117,154100,4195031445,4000,4000,4000,4000,0
|
|
20250117,154000,4195031445,4000,4000,4000,4000,0
|
|
20250117,153900,4195031445,4000,4000,4000,4000,0
|
|
20250117,153800,4195031445,4000,4000,4000,4000,0
|
|
20250117,153700,4195031445,4000,4000,4000,4000,0
|
|
20250117,153600,4195031445,4000,4000,4000,4000,16640
|
|
20250117,153500,4195031445,4000,4000,4000,4000,0
|
|
20250117,153400,4195031445,4000,4000,4000,4000,0
|
|
20250117,153300,4195031445,4000,4000,4000,4000,0
|
|
20250117,153200,4195031445,4000,4000,4000,4000,0
|
|
20250117,153100,4195031445,4000,4000,4000,4000,0
|
|
20250117,153000,4195031445,4000,4000,4000,4000,16640
|
|
20250117,152900,4128471445,4000,4000,4000,4000,0
|
|
20250117,152800,4128471445,4000,4000,4000,4000,0
|
|
20250117,152700,4128471445,4000,4000,4000,4000,0
|
|
20250117,152600,4128471445,4000,4000,4000,4000,0
|
|
20250117,152500,4128471445,4000,4000,4000,4000,0
|
|
20250117,152400,4128471445,4000,4000,4000,4000,0
|
|
20250117,152300,4128471445,4000,4000,4000,4000,0
|
|
20250117,152200,4128471445,4000,4000,4000,4000,0
|
|
20250117,152100,4128471445,4000,4000,4000,4000,0
|
|
20250117,152000,4128471445,4000,4000,4000,4000,0
|
|
20250117,151900,4128471445,4000,4090,4090,3995,26955
|
|
20250117,151800,4019675600,4090,4145,4150,4075,14489
|
|
20250117,151700,3960340915,4145,4170,4170,4145,1432
|
|
20250117,151600,3954391635,4105,4175,4185,4105,10703
|
|
20250117,151500,3910361925,4180,4155,4180,4145,1397
|
|
20250117,151400,3904553990,4175,4135,4180,4135,3097
|
|
20250117,151300,3891716985,4120,4140,4140,4105,506
|
|
20250117,151200,3889633075,4140,4185,4185,4090,30922
|
|
20250117,151100,3762166680,4185,4190,4190,4185,400
|
|
20250117,151000,3760492130,4205,4195,4205,4195,209
|
|
20250117,150900,3759614980,4210,4195,4210,4195,237
|
|
20250117,150800,3758619750,4195,4185,4195,4185,292
|
|
20250117,150700,3757396165,4195,4195,4195,4195,2
|
|
20250117,150600,3757387775,4195,4145,4195,4145,2127
|
|
20250117,150500,3748499575,4140,4170,4170,4140,6318
|
|
20250117,150400,3722252000,4180,4190,4195,4170,5981
|
|
20250117,150300,3697249950,4195,4190,4195,4185,2040
|
|
20250117,150200,3688701690,4190,4215,4225,4190,2863
|
|
20250117,150100,3676670440,4215,4205,4215,4205,88
|
|
20250117,150000,3676300390,4200,4205,4210,4200,5001
|
|
20250117,145900,3655283720,4205,4205,4205,4205,1
|
|
20250117,145800,3655279515,4205,4205,4205,4205,127
|
|
20250117,145700,3654745480,4205,4220,4220,4205,130
|
|
20250117,145600,3654198405,4220,4220,4220,4220,0
|
|
20250117,145500,3654198405,4220,4205,4220,4200,61
|
|
20250117,145400,3653941155,4200,4200,4200,4200,636
|
|
20250117,145300,3651269955,4200,4200,4200,4190,127
|
|
20250117,145200,3650737225,4200,4200,4200,4190,464
|
|
20250117,145100,3648788870,4200,4180,4200,4180,970
|
|
20250117,145000,3644716870,4200,4185,4200,4180,1498
|
|
20250117,144900,3638443010,4190,4210,4210,4190,1777
|
|
20250117,144800,3630974895,4230,4230,4230,4230,2
|
|
20250117,144700,3630966435,4205,4230,4230,4205,58
|
|
20250117,144600,3630721845,4200,4190,4200,4190,1093
|
|
20250117,144500,3626137895,4185,4185,4185,4180,786
|
|
20250117,144400,3622848665,4190,4200,4200,4185,2037
|
|
20250117,144300,3614311415,4210,4230,4230,4195,536
|
|
20250117,144200,3612054635,4220,4210,4220,4210,142
|
|
20250117,144100,3611455495,4200,4205,4210,4200,202
|
|
20250117,144000,3610606385,4205,4195,4205,4190,601
|
|
20250117,143900,3608086665,4200,4225,4225,4200,5122
|
|
20250117,143800,3586540165,4245,4240,4245,4240,244
|
|
20250117,143700,3585505575,4240,4235,4240,4235,6
|
|
20250117,143600,3585480160,4240,4235,4240,4230,789
|
|
20250117,143500,3582138305,4240,4200,4245,4200,460
|
|
20250117,143400,3580199410,4195,4245,4245,4195,10609
|
|
20250117,143300,3535478390,4240,4245,4245,4240,4000
|
|
20250117,143200,3518508370,4255,4255,4255,4255,123
|
|
20250117,143100,3517985005,4255,4255,4255,4240,1927
|
|
20250117,143000,3509806700,4250,4250,4250,4250,39
|
|
20250117,142900,3509640950,4235,4235,4235,4230,2104
|
|
20250117,142800,3500738835,4235,4265,4265,4235,4242
|
|
20250117,142700,3482739295,4270,4270,4270,4270,96
|
|
20250117,142600,3482329375,4260,4260,4260,4260,155
|
|
20250117,142500,3481669075,4255,4255,4255,4255,111
|
|
20250117,142400,3481196770,4275,4275,4275,4275,10
|
|
20250117,142300,3481154020,4260,4260,4260,4260,125
|
|
20250117,142200,3480621520,4260,4260,4260,4260,237
|
|
20250117,142100,3479611900,4255,4270,4270,4250,1839
|
|
20250117,142000,3471784025,4275,4295,4295,4275,1214
|
|
20250117,141900,3466590665,4295,4285,4295,4285,198
|
|
20250117,141800,3465741250,4275,4285,4285,4275,153
|
|
20250117,141700,3465086175,4285,4290,4310,4250,2840
|
|
20250117,141600,3452970490,4290,4315,4315,4290,1675
|
|
20250117,141500,3445774530,4345,4355,4355,4300,2452
|
|
20250117,141400,3435216295,4355,4315,4365,4315,1083
|
|
20250117,141300,3430541580,4305,4375,4375,4305,2020
|
|
20250117,141200,3421796195,4375,4335,4390,4325,5287
|
|
20250117,141100,3398808420,4325,4305,4340,4275,1969
|
|
20250117,141000,3390290545,4325,4285,4325,4285,2848
|
|
20250117,140900,3378034820,4285,4280,4285,4265,1160
|
|
20250117,140800,3373068600,4275,4275,4275,4275,90
|
|
20250117,140700,3372683850,4270,4255,4270,4255,628
|
|
20250117,140600,3370005105,4255,4250,4260,4250,385
|
|
20250117,140500,3368368575,4250,4255,4260,4245,1514
|
|
20250117,140400,3361934975,4250,4265,4265,4250,607
|
|
20250117,140300,3359355075,4270,4245,4270,4245,171
|
|
20250117,140200,3358628235,4245,4245,4245,4245,24
|
|
20250117,140100,3358526355,4235,4250,4255,4235,902
|
|
20250117,140000,3354695845,4265,4280,4280,4255,144
|
|
20250117,135900,3354081165,4245,4230,4285,4220,2158
|
|
20250117,135800,3344887340,4210,4220,4235,4210,359
|
|
20250117,135700,3343370450,4220,4220,4220,4220,400
|
|
20250117,135600,3341682450,4220,4220,4220,4215,62
|
|
20250117,135500,3341420815,4220,4220,4220,4195,206
|
|
20250117,135400,3340551520,4185,4190,4230,4185,38
|
|
20250117,135300,3340392270,4175,4180,4180,4175,600
|
|
20250117,135200,3337886660,4180,4200,4200,4180,2054
|
|
20250117,135100,3329259905,4200,4200,4210,4200,460
|
|
20250117,135000,3327327265,4200,4220,4220,4200,128
|
|
20250117,134900,3326789445,4205,4225,4225,4170,5812
|
|
20250117,134800,3302344665,4220,4220,4220,4220,0
|
|
20250117,134700,3302344665,4220,4230,4230,4220,624
|
|
20250117,134600,3299710590,4230,4230,4230,4220,184
|
|
20250117,134500,3298933650,4220,4220,4220,4220,103
|
|
20250117,134400,3298498990,4220,4230,4230,4220,167
|
|
20250117,134300,3297794140,4230,4260,4260,4230,675
|
|
20250117,134200,3294937075,4260,4265,4270,4235,558
|
|
20250117,134100,3292559805,4235,4235,4265,4235,702
|
|
20250117,134000,3289579175,4250,4250,4255,4245,1818
|
|
20250117,133900,3281859485,4250,4245,4250,4245,1150
|
|
20250117,133800,3276974880,4245,4230,4245,4230,170
|
|
20250117,133700,3276254245,4230,4225,4250,4225,560
|
|
20250117,133600,3273883510,4215,4220,4225,4210,400
|
|
20250117,133500,3272196255,4215,4225,4225,4215,348
|
|
20250117,133400,3270729425,4225,4220,4230,4220,113
|
|
20250117,133300,3270252140,4210,4220,4220,4210,496
|
|
20250117,133200,3268161775,4215,4220,4225,4215,1238
|
|
20250117,133100,3262938140,4225,4225,4225,4225,146
|
|
20250117,133000,3262321290,4225,4225,4225,4225,237
|
|
20250117,132900,3261319965,4215,4230,4230,4210,443
|
|
20250117,132800,3259453130,4230,4210,4230,4205,1307
|
|
20250117,132700,3253939080,4210,4210,4210,4210,592
|
|
20250117,132600,3251446760,4210,4215,4215,4210,295
|
|
20250117,132500,3250204350,4225,4220,4225,4220,41
|
|
20250117,132400,3250031210,4210,4225,4225,4210,700
|
|
20250117,132300,3247081275,4230,4215,4230,4210,963
|
|
20250117,132200,3243023285,4225,4230,4230,4225,704
|
|
20250117,132100,3240045515,4230,4220,4230,4220,1481
|
|
20250117,132000,3233785150,4220,4205,4220,4205,101
|
|
20250117,131900,3233360430,4205,4230,4230,4205,476
|
|
20250117,131800,3231354750,4230,4225,4230,4225,1552
|
|
20250117,131700,3224795260,4230,4220,4230,4220,342
|
|
20250117,131600,3223349490,4220,4225,4225,4220,138
|
|
20250117,131500,3222766675,4225,4200,4225,4200,516
|
|
20250117,131400,3220589245,4200,4205,4205,4200,50
|
|
20250117,131300,3220379195,4200,4220,4225,4200,347
|
|
20250117,131200,3218916070,4225,4225,4230,4200,2748
|
|
20250117,131100,3207350225,4225,4235,4235,4225,126
|
|
20250117,131000,3206816760,4235,4255,4255,4235,36
|
|
20250117,130900,3206663910,4265,4205,4265,4190,2676
|
|
20250117,130800,3195317005,4230,4210,4235,4180,1729
|
|
20250117,130700,3188039870,4210,4210,4210,4180,99
|
|
20250117,130600,3187623325,4190,4190,4190,4160,312
|
|
20250117,130500,3186319015,4150,4200,4220,4150,2462
|
|
20250117,130400,3176086675,4200,4195,4200,4160,4164
|
|
20250117,130300,3158710875,4195,4185,4195,4175,2551
|
|
20250117,130200,3148050525,4180,4235,4240,4180,4475
|
|
20250117,130100,3129246595,4235,4220,4265,4220,2930
|
|
20250117,130000,3116821355,4220,4195,4225,4195,3098
|
|
20250117,125900,3103758725,4195,4180,4225,4180,2967
|
|
20250117,125800,3091310435,4180,4195,4240,4165,4612
|
|
20250117,125700,3072045340,4195,4190,4195,4165,2166
|
|
20250117,125600,3063011275,4165,4150,4215,4145,3431
|
|
20250117,125500,3048683020,4150,4175,4175,4115,17402
|
|
20250117,125400,2976491775,4170,4180,4210,4170,5898
|
|
20250117,125300,2951844970,4180,4180,4210,4170,6758
|
|
20250117,125200,2923579485,4180,4230,4235,4175,11581
|
|
20250117,125100,2874972030,4230,4235,4245,4225,2137
|
|
20250117,125000,2865928445,4235,4245,4245,4230,821
|
|
20250117,124900,2862452285,4250,4235,4255,4225,2771
|
|
20250117,124800,2850697335,4235,4265,4265,4230,2856
|
|
20250117,124700,2838573445,4270,4260,4270,4260,1861
|
|
20250117,124600,2830639030,4265,4300,4300,4260,3363
|
|
20250117,124500,2816256365,4300,4310,4310,4280,1189
|
|
20250117,124400,2811151250,4290,4320,4325,4290,5810
|
|
20250117,124300,2786079570,4315,4300,4325,4290,20813
|
|
20250117,124200,2696472175,4295,4270,4300,4270,4120
|
|
20250117,124100,2678827115,4275,4280,4280,4260,7552
|
|
20250117,124000,2646564590,4265,4265,4265,4265,0
|
|
20250117,123900,2646564590,4265,4300,4300,4265,7071
|
|
20250117,123800,2616329820,4300,4295,4300,4285,712
|
|
20250117,123700,2613274520,4300,4340,4345,4280,28068
|
|
20250117,123600,2492361815,4340,4345,4345,4335,545
|
|
20250117,123500,2489995365,4345,4340,4355,4325,2563
|
|
20250117,123400,2478880760,4340,4350,4360,4340,1717
|
|
20250117,123300,2471416635,4355,4360,4375,4355,2127
|
|
20250117,123200,2462143080,4360,4365,4390,4345,7264
|
|
20250117,123100,2430498030,4365,4390,4390,4360,1159
|
|
20250117,123000,2425437005,4390,4390,4390,4380,40
|
|
20250117,122900,2425261445,4365,4375,4390,4365,2669
|
|
20250117,122800,2413607065,4390,4395,4400,4370,3448
|
|
20250117,122700,2398478885,4380,4390,4400,4380,779
|
|
20250117,122600,2395058865,4400,4390,4400,4390,141
|
|
20250117,122500,2394438675,4395,4410,4415,4395,3343
|
|
20250117,122400,2379728100,4410,4400,4410,4400,216
|
|
20250117,122300,2378775640,4405,4400,4405,4395,663
|
|
20250117,122200,2375859510,4405,4395,4405,4395,9
|
|
20250117,122100,2375819905,4395,4395,4395,4395,244
|
|
20250117,122000,2374747525,4395,4395,4395,4390,1001
|
|
20250117,121900,2370350680,4395,4400,4410,4395,807
|
|
20250117,121800,2366800680,4400,4410,4415,4400,2062
|
|
20250117,121700,2357721270,4410,4405,4410,4405,1019
|
|
20250117,121600,2353232455,4405,4400,4410,4400,248
|
|
20250117,121500,2352139695,4400,4400,4405,4400,664
|
|
20250117,121400,2349216930,4400,4410,4410,4400,230
|
|
20250117,121300,2348204405,4405,4410,4415,4390,499
|
|
20250117,121200,2346003915,4410,4395,4410,4380,2560
|
|
20250117,121100,2334749465,4395,4380,4395,4370,158
|
|
20250117,121000,2334057755,4375,4400,4400,4375,62
|
|
20250117,120900,2333786415,4370,4390,4400,4370,3326
|
|
20250117,120800,2319210715,4410,4395,4410,4390,629
|
|
20250117,120700,2316444100,4400,4395,4400,4395,1948
|
|
20250117,120600,2307877185,4385,4380,4395,4370,838
|
|
20250117,120500,2304200345,4390,4400,4400,4380,1296
|
|
20250117,120400,2298512365,4390,4450,4450,4390,15237
|
|
20250117,120300,2231153750,4450,4435,4450,4435,1109
|
|
20250117,120200,2226227400,4445,4435,4445,4430,177
|
|
20250117,120100,2225442245,4430,4450,4450,4430,3171
|
|
20250117,120000,2211352910,4435,4450,4450,4435,1882
|
|
20250117,115900,2202991435,4450,4455,4455,4450,182
|
|
20250117,115800,2202181520,4455,4485,4485,4440,13825
|
|
20250117,115700,2140590960,4485,4500,4500,4485,1993
|
|
20250117,115600,2131630260,4500,4480,4500,4480,816
|
|
20250117,115500,2127968845,4470,4470,4470,4470,151
|
|
20250117,115400,2127293875,4470,4485,4485,4470,3181
|
|
20250117,115300,2113070785,4485,4485,4485,4475,127
|
|
20250117,115200,2112502430,4470,4480,4485,4470,1370
|
|
20250117,115100,2106375520,4485,4480,4485,4470,1728
|
|
20250117,115000,2098640505,4485,4490,4490,4485,1104
|
|
20250117,114900,2093688845,4490,4500,4500,4490,1072
|
|
20250117,114800,2088872625,4500,4500,4510,4500,1654
|
|
20250117,114700,2081427625,4500,4495,4500,4495,1003
|
|
20250117,114600,2076914140,4490,4505,4510,4490,7258
|
|
20250117,114500,2044254715,4510,4505,4510,4505,210
|
|
20250117,114400,2043308365,4510,4505,4510,4505,10
|
|
20250117,114300,2043263270,4515,4500,4515,4500,82
|
|
20250117,114200,2042893700,4500,4515,4515,4500,108
|
|
20250117,114100,2042406965,4520,4510,4520,4510,724
|
|
20250117,114000,2039138225,4505,4505,4505,4505,558
|
|
20250117,113900,2036624435,4510,4510,4510,4510,1
|
|
20250117,113800,2036619925,4505,4490,4510,4485,471
|
|
20250117,113700,2034502600,4500,4500,4515,4500,27
|
|
20250117,113600,2034380960,4500,4495,4500,4485,237
|
|
20250117,113500,2033314630,4495,4495,4495,4495,0
|
|
20250117,113400,2033314630,4495,4495,4495,4495,10
|
|
20250117,113300,2033269680,4495,4495,4495,4475,349
|
|
20250117,113200,2031705140,4495,4480,4495,4480,154
|
|
20250117,113100,2031014270,4475,4490,4490,4475,634
|
|
20250117,113000,2028175905,4490,4500,4500,4490,183
|
|
20250117,112900,2027352960,4520,4490,4520,4480,965
|
|
20250117,112800,2023021165,4490,4495,4495,4490,270
|
|
20250117,112700,2021807520,4495,4500,4500,4490,3284
|
|
20250117,112600,2007054415,4500,4505,4515,4500,115
|
|
20250117,112500,2006536835,4505,4515,4515,4505,74
|
|
20250117,112400,2006203005,4520,4515,4520,4510,370
|
|
20250117,112300,2004531835,4515,4510,4515,4510,296
|
|
20250117,112200,2003196365,4510,4490,4510,4480,362
|
|
20250117,112100,2001570915,4515,4505,4515,4490,1943
|
|
20250117,112000,1992842525,4515,4510,4520,4510,228
|
|
20250117,111900,1991813240,4510,4505,4510,4500,2166
|
|
20250117,111800,1982060830,4520,4510,4520,4505,384
|
|
20250117,111700,1980327590,4510,4520,4520,4490,160
|
|
20250117,111600,1979606890,4525,4510,4525,4485,10273
|
|
20250117,111500,1933410170,4515,4500,4515,4500,251
|
|
20250117,111400,1932280655,4500,4500,4500,4500,520
|
|
20250117,111300,1929940655,4500,4475,4500,4475,251
|
|
20250117,111200,1928817380,4470,4510,4540,4470,7420
|
|
20250117,111100,1895559415,4540,4510,4540,4500,4133
|
|
20250117,111000,1876905700,4505,4505,4505,4505,296
|
|
20250117,110900,1875572220,4485,4505,4505,4485,1704
|
|
20250117,110800,1867895900,4505,4495,4505,4480,313
|
|
20250117,110700,1866491710,4510,4515,4515,4510,101
|
|
20250117,110600,1866036195,4520,4505,4520,4480,3881
|
|
20250117,110500,1848620795,4520,4530,4540,4510,470
|
|
20250117,110400,1846492335,4530,4525,4540,4500,2813
|
|
20250117,110300,1833806730,4545,4545,4545,4525,502
|
|
20250117,110200,1831527895,4530,4530,4530,4525,297
|
|
20250117,110100,1830183080,4530,4535,4560,4530,2491
|
|
20250117,110000,1818895210,4540,4565,4570,4540,1715
|
|
20250117,105900,1811067530,4570,4565,4570,4540,2323
|
|
20250117,105800,1800503945,4565,4590,4590,4565,411
|
|
20250117,105700,1798619930,4590,4580,4595,4580,1014
|
|
20250117,105600,1793971000,4580,4580,4580,4580,45
|
|
20250117,105500,1793764900,4570,4570,4570,4570,28
|
|
20250117,105400,1793636940,4570,4550,4570,4550,282
|
|
20250117,105300,1792353820,4545,4555,4565,4545,1948
|
|
20250117,105200,1783487575,4555,4560,4565,4555,298
|
|
20250117,105100,1782128670,4565,4575,4575,4565,66
|
|
20250117,105000,1781827130,4575,4570,4575,4570,550
|
|
20250117,104900,1779313605,4575,4595,4595,4565,4354
|
|
20250117,104800,1759416775,4570,4600,4600,4570,6970
|
|
20250117,104700,1727500065,4600,4600,4600,4600,1309
|
|
20250117,104600,1721478665,4600,4600,4600,4600,14
|
|
20250117,104500,1721414265,4600,4600,4600,4600,35
|
|
20250117,104400,1721253265,4590,4590,4590,4590,610
|
|
20250117,104300,1718453365,4590,4590,4590,4585,253
|
|
20250117,104200,1717292995,4590,4590,4590,4585,1555
|
|
20250117,104100,1710157045,4590,4585,4590,4585,342
|
|
20250117,104000,1708588690,4585,4590,4590,4580,371
|
|
20250117,103900,1706888150,4580,4580,4580,4575,201
|
|
20250117,103800,1705967955,4590,4580,4590,4580,489
|
|
20250117,103700,1703726415,4575,4600,4600,4575,1903
|
|
20250117,103600,1694998215,4610,4605,4610,4600,985
|
|
20250117,103500,1690463580,4605,4615,4615,4605,1222
|
|
20250117,103400,1684825955,4615,4640,4650,4615,10501
|
|
20250117,103300,1636291120,4640,4635,4645,4630,79
|
|
20250117,103200,1635924920,4650,4650,4650,4640,75
|
|
20250117,103100,1635576670,4650,4650,4655,4640,997
|
|
20250117,103000,1630940075,4655,4615,4660,4615,1514
|
|
20250117,102900,1623900715,4615,4625,4625,4615,225
|
|
20250117,102800,1622860790,4625,4625,4655,4625,1812
|
|
20250117,102700,1614479490,4625,4615,4625,4585,3997
|
|
20250117,102600,1596062880,4615,4600,4620,4595,2217
|
|
20250117,102500,1585838635,4600,4610,4615,4590,4056
|
|
20250117,102400,1567195210,4610,4620,4620,4600,8557
|
|
20250117,102300,1527823895,4625,4605,4625,4600,6204
|
|
20250117,102200,1499261500,4605,4605,4625,4600,4487
|
|
20250117,102100,1478617430,4645,4655,4655,4590,17765
|
|
20250117,102000,1396688265,4650,4675,4675,4650,1206
|
|
20250117,101900,1391070915,4675,4675,4675,4670,35
|
|
20250117,101800,1390907340,4670,4670,4675,4660,765
|
|
20250117,101700,1387336675,4675,4655,4675,4655,947
|
|
20250117,101600,1382928305,4675,4665,4675,4665,124
|
|
20250117,101500,1382349245,4670,4650,4670,4645,2395
|
|
20250117,101400,1371211780,4650,4665,4675,4650,2368
|
|
20250117,101300,1360197400,4650,4675,4675,4650,2321
|
|
20250117,101200,1349380965,4675,4705,4705,4675,3341
|
|
20250117,101100,1333738020,4705,4685,4705,4680,2272
|
|
20250117,101000,1323067680,4680,4690,4695,4675,1020
|
|
20250117,100900,1318292760,4690,4650,4690,4650,7568
|
|
20250117,100800,1283015535,4650,4720,4720,4650,13829
|
|
20250117,100700,1218032485,4715,4710,4745,4710,1632
|
|
20250117,100600,1210321625,4710,4760,4760,4710,4497
|
|
20250117,100500,1189067710,4735,4740,4760,4735,922
|
|
20250117,100400,1184699425,4735,4755,4755,4730,4133
|
|
20250117,100300,1165120685,4750,4755,4760,4750,1182
|
|
20250117,100200,1159499435,4760,4765,4765,4760,553
|
|
20250117,100100,1156865645,4765,4765,4765,4765,80
|
|
20250117,100000,1156484445,4765,4760,4765,4755,3472
|
|
20250117,095900,1139958635,4755,4770,4775,4755,2339
|
|
20250117,095800,1128818175,4770,4775,4775,4750,1096
|
|
20250117,095700,1123600710,4775,4795,4800,4770,3652
|
|
20250117,095600,1106146015,4800,4790,4805,4790,2809
|
|
20250117,095500,1092663070,4790,4825,4825,4790,9898
|
|
20250117,095400,1045046355,4840,4840,4850,4840,3112
|
|
20250117,095300,1029958830,4845,4820,4845,4815,2501
|
|
20250117,095200,1017891015,4820,4805,4820,4800,895
|
|
20250117,095100,1013591240,4800,4805,4805,4780,4543
|
|
20250117,095000,991824755,4805,4765,4810,4765,3823
|
|
20250117,094900,973513610,4780,4725,4780,4725,2759
|
|
20250117,094800,960435155,4725,4715,4745,4710,689
|
|
20250117,094700,957184985,4705,4705,4715,4705,1342
|
|
20250117,094600,950861715,4705,4735,4740,4680,4848
|
|
20250117,094500,927983580,4735,4735,4735,4735,0
|
|
20250117,094400,927983580,4735,4785,4790,4735,18363
|
|
20250117,094300,840819245,4790,4800,4800,4790,1031
|
|
20250117,094200,835871995,4795,4800,4800,4790,1253
|
|
20250117,094100,829864460,4795,4795,4795,4795,200
|
|
20250117,094000,828905460,4790,4780,4795,4780,2782
|
|
20250117,093900,815586610,4780,4795,4795,4780,756
|
|
20250117,093800,811966945,4790,4850,4850,4780,3211
|
|
20250117,093700,796579805,4810,4800,4900,4800,3722
|
|
20250117,093600,778577160,4835,4785,4835,4785,863
|
|
20250117,093500,774435635,4785,4775,4790,4775,1211
|
|
20250117,093400,768641795,4785,4790,4820,4770,6544
|
|
20250117,093300,737285415,4805,4840,4840,4795,5989
|
|
20250117,093200,708441935,4840,4835,4840,4820,2436
|
|
20250117,093100,696675650,4835,4840,4850,4800,4806
|
|
20250117,093000,673489525,4865,4900,4930,4830,15995
|
|
20250117,092900,595633170,4930,4915,4930,4905,415
|
|
20250117,092800,593593885,4930,4925,4930,4915,1252
|
|
20250117,092700,587424275,4925,4915,4930,4890,2416
|
|
20250117,092600,575581145,4910,4905,4925,4880,1366
|
|
20250117,092500,568894835,4905,4930,4950,4900,6510
|
|
20250117,092400,536913735,4930,4970,4970,4925,10186
|
|
20250117,092300,486594835,4970,4955,4980,4950,1041
|
|
20250117,092200,481441380,4950,4975,4980,4945,1535
|
|
20250117,092100,473843545,4970,4950,4985,4950,430
|
|
20250117,092000,471713720,4945,4980,5000,4940,1534
|
|
20250117,091900,464114195,4985,4975,4985,4950,4485
|
|
20250117,091800,441867210,4985,5040,5040,4975,1455
|
|
20250117,091700,434608000,5000,4980,5000,4970,3282
|
|
20250117,091600,418240050,4970,4980,4985,4970,313
|
|
20250117,091500,416681055,4980,4960,4980,4955,1024
|
|
20250117,091400,411602110,4965,4950,4980,4950,1058
|
|
20250117,091300,406350200,4950,4945,4950,4920,3750
|
|
20250117,091200,387849165,4950,4955,4970,4930,7140
|
|
20250117,091100,352500765,4955,5000,5000,4950,5755
|
|
20250117,091000,323891860,5000,5070,5070,5000,6988
|
|
20250117,090900,288785300,5050,5080,5080,5010,13283
|
|
20250117,090800,221693020,5090,5090,5120,5080,1495
|
|
20250117,090700,214075190,5100,5120,5120,5080,2339
|
|
20250117,090600,202158570,5120,5140,5140,5090,1802
|
|
20250117,090500,192962480,5100,5140,5140,5100,4242
|
|
20250117,090400,171287260,5130,5130,5150,5120,2091
|
|
20250117,090300,160561130,5130,5240,5240,5100,12986
|
|
20250117,090200,93477340,5240,5300,5300,5200,15438
|
|
20250117,090100,12713430,5300,5280,5330,5260,277
|
|
20250117,090000,11248560,5300,5260,5310,5260,2124
|