735 lines
35 KiB
CSV
735 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,211200,364014505,3775,3775,3775,3775,3391
|
|
20250106,211100,364014505,3775,3775,3775,3775,0
|
|
20250106,211000,364014505,3775,3775,3775,3775,0
|
|
20250106,210900,364014505,3775,3775,3775,3775,0
|
|
20250106,210800,364014505,3775,3775,3775,3775,0
|
|
20250106,210700,364014505,3775,3775,3775,3775,0
|
|
20250106,210600,364014505,3775,3775,3775,3775,0
|
|
20250106,210500,364014505,3775,3775,3775,3775,0
|
|
20250106,210400,364014505,3775,3775,3775,3775,0
|
|
20250106,210300,364014505,3775,3775,3775,3775,0
|
|
20250106,210200,364014505,3775,3775,3775,3775,0
|
|
20250106,210100,364014505,3775,3775,3775,3775,0
|
|
20250106,210000,364014505,3775,3775,3775,3775,0
|
|
20250106,205900,364014505,3775,3775,3775,3775,0
|
|
20250106,205800,364014505,3775,3775,3775,3775,0
|
|
20250106,205700,364014505,3775,3775,3775,3775,0
|
|
20250106,205600,364014505,3775,3775,3775,3775,0
|
|
20250106,205500,364014505,3775,3775,3775,3775,0
|
|
20250106,205400,364014505,3775,3775,3775,3775,0
|
|
20250106,205300,364014505,3775,3775,3775,3775,0
|
|
20250106,205200,364014505,3775,3775,3775,3775,0
|
|
20250106,205100,364014505,3775,3775,3775,3775,0
|
|
20250106,205000,364014505,3775,3775,3775,3775,0
|
|
20250106,204900,364014505,3775,3775,3775,3775,0
|
|
20250106,204800,364014505,3775,3775,3775,3775,0
|
|
20250106,204700,364014505,3775,3775,3775,3775,0
|
|
20250106,204600,364014505,3775,3775,3775,3775,0
|
|
20250106,204500,364014505,3775,3775,3775,3775,0
|
|
20250106,204400,364014505,3775,3775,3775,3775,0
|
|
20250106,204300,364014505,3775,3775,3775,3775,0
|
|
20250106,204200,364014505,3775,3775,3775,3775,3391
|
|
20250106,204100,364014505,3775,3775,3775,3775,0
|
|
20250106,204000,364014505,3775,3775,3775,3775,0
|
|
20250106,203900,364014505,3775,3775,3775,3775,0
|
|
20250106,203800,364014505,3775,3775,3775,3775,0
|
|
20250106,203700,364014505,3775,3775,3775,3775,0
|
|
20250106,203600,364014505,3775,3775,3775,3775,0
|
|
20250106,203500,364014505,3775,3775,3775,3775,0
|
|
20250106,203400,364014505,3775,3775,3775,3775,0
|
|
20250106,203300,364014505,3775,3775,3775,3775,0
|
|
20250106,203200,364014505,3775,3775,3775,3775,0
|
|
20250106,203100,364014505,3775,3775,3775,3775,0
|
|
20250106,203000,364014505,3775,3775,3775,3775,0
|
|
20250106,202900,364014505,3775,3775,3775,3775,0
|
|
20250106,202800,364014505,3775,3775,3775,3775,0
|
|
20250106,202700,364014505,3775,3775,3775,3775,0
|
|
20250106,202600,364014505,3775,3775,3775,3775,0
|
|
20250106,202500,364014505,3775,3775,3775,3775,0
|
|
20250106,202400,364014505,3775,3775,3775,3775,0
|
|
20250106,202300,364014505,3775,3775,3775,3775,0
|
|
20250106,202200,364014505,3775,3775,3775,3775,0
|
|
20250106,202100,364014505,3775,3775,3775,3775,0
|
|
20250106,202000,364014505,3775,3775,3775,3775,0
|
|
20250106,201900,364014505,3775,3775,3775,3775,0
|
|
20250106,201800,364014505,3775,3775,3775,3775,0
|
|
20250106,201700,364014505,3775,3775,3775,3775,0
|
|
20250106,201600,364014505,3775,3775,3775,3775,0
|
|
20250106,201500,364014505,3775,3775,3775,3775,0
|
|
20250106,201400,364014505,3775,3775,3775,3775,0
|
|
20250106,201300,364014505,3775,3775,3775,3775,0
|
|
20250106,201200,364014505,3775,3775,3775,3775,3391
|
|
20250106,201100,364014505,3775,3775,3775,3775,0
|
|
20250106,201000,364014505,3775,3775,3775,3775,0
|
|
20250106,200900,364014505,3775,3775,3775,3775,0
|
|
20250106,200800,364014505,3775,3775,3775,3775,0
|
|
20250106,200700,364014505,3775,3775,3775,3775,0
|
|
20250106,200600,364014505,3775,3775,3775,3775,0
|
|
20250106,200500,364014505,3775,3775,3775,3775,0
|
|
20250106,200400,364014505,3775,3775,3775,3775,0
|
|
20250106,200300,364014505,3775,3775,3775,3775,0
|
|
20250106,200200,364014505,3775,3775,3775,3775,0
|
|
20250106,200100,364014505,3775,3775,3775,3775,0
|
|
20250106,200000,364014505,3775,3775,3775,3775,0
|
|
20250106,195900,364014505,3775,3775,3775,3775,0
|
|
20250106,195800,364014505,3775,3775,3775,3775,0
|
|
20250106,195700,364014505,3775,3775,3775,3775,0
|
|
20250106,195600,364014505,3775,3775,3775,3775,0
|
|
20250106,195500,364014505,3775,3775,3775,3775,0
|
|
20250106,195400,364014505,3775,3775,3775,3775,0
|
|
20250106,195300,364014505,3775,3775,3775,3775,0
|
|
20250106,195200,364014505,3775,3775,3775,3775,0
|
|
20250106,195100,364014505,3775,3775,3775,3775,0
|
|
20250106,195000,364014505,3775,3775,3775,3775,0
|
|
20250106,194900,364014505,3775,3775,3775,3775,0
|
|
20250106,194800,364014505,3775,3775,3775,3775,0
|
|
20250106,194700,364014505,3775,3775,3775,3775,0
|
|
20250106,194600,364014505,3775,3775,3775,3775,0
|
|
20250106,194500,364014505,3775,3775,3775,3775,0
|
|
20250106,194400,364014505,3775,3775,3775,3775,0
|
|
20250106,194300,364014505,3775,3775,3775,3775,0
|
|
20250106,194200,364014505,3775,3775,3775,3775,3391
|
|
20250106,194100,364014505,3775,3775,3775,3775,0
|
|
20250106,194000,364014505,3775,3775,3775,3775,0
|
|
20250106,193900,364014505,3775,3775,3775,3775,0
|
|
20250106,193800,364014505,3775,3775,3775,3775,0
|
|
20250106,193700,364014505,3775,3775,3775,3775,0
|
|
20250106,193600,364014505,3775,3775,3775,3775,0
|
|
20250106,193500,364014505,3775,3775,3775,3775,0
|
|
20250106,193400,364014505,3775,3775,3775,3775,0
|
|
20250106,193300,364014505,3775,3775,3775,3775,0
|
|
20250106,193200,364014505,3775,3775,3775,3775,0
|
|
20250106,193100,364014505,3775,3775,3775,3775,0
|
|
20250106,193000,364014505,3775,3775,3775,3775,0
|
|
20250106,192900,364014505,3775,3775,3775,3775,0
|
|
20250106,192800,364014505,3775,3775,3775,3775,0
|
|
20250106,192700,364014505,3775,3775,3775,3775,0
|
|
20250106,192600,364014505,3775,3775,3775,3775,0
|
|
20250106,192500,364014505,3775,3775,3775,3775,0
|
|
20250106,192400,364014505,3775,3775,3775,3775,0
|
|
20250106,192300,364014505,3775,3775,3775,3775,0
|
|
20250106,192200,364014505,3775,3775,3775,3775,0
|
|
20250106,192100,364014505,3775,3775,3775,3775,0
|
|
20250106,192000,364014505,3775,3775,3775,3775,0
|
|
20250106,191900,364014505,3775,3775,3775,3775,0
|
|
20250106,191800,364014505,3775,3775,3775,3775,0
|
|
20250106,191700,364014505,3775,3775,3775,3775,0
|
|
20250106,191600,364014505,3775,3775,3775,3775,0
|
|
20250106,191500,364014505,3775,3775,3775,3775,0
|
|
20250106,191400,364014505,3775,3775,3775,3775,0
|
|
20250106,191300,364014505,3775,3775,3775,3775,0
|
|
20250106,191200,364014505,3775,3775,3775,3775,3391
|
|
20250106,191100,364014505,3775,3775,3775,3775,0
|
|
20250106,191000,364014505,3775,3775,3775,3775,0
|
|
20250106,190900,364014505,3775,3775,3775,3775,0
|
|
20250106,190800,364014505,3775,3775,3775,3775,0
|
|
20250106,190700,364014505,3775,3775,3775,3775,0
|
|
20250106,190600,364014505,3775,3775,3775,3775,0
|
|
20250106,190500,364014505,3775,3775,3775,3775,0
|
|
20250106,190400,364014505,3775,3775,3775,3775,0
|
|
20250106,190300,364014505,3775,3775,3775,3775,0
|
|
20250106,190200,364014505,3775,3775,3775,3775,0
|
|
20250106,190100,364014505,3775,3775,3775,3775,0
|
|
20250106,190000,364014505,3775,3775,3775,3775,0
|
|
20250106,185900,364014505,3775,3775,3775,3775,0
|
|
20250106,185800,364014505,3775,3775,3775,3775,0
|
|
20250106,185700,364014505,3775,3775,3775,3775,0
|
|
20250106,185600,364014505,3775,3775,3775,3775,0
|
|
20250106,185500,364014505,3775,3775,3775,3775,0
|
|
20250106,185400,364014505,3775,3775,3775,3775,0
|
|
20250106,185300,364014505,3775,3775,3775,3775,0
|
|
20250106,185200,364014505,3775,3775,3775,3775,0
|
|
20250106,185100,364014505,3775,3775,3775,3775,0
|
|
20250106,185000,364014505,3775,3775,3775,3775,0
|
|
20250106,184900,364014505,3775,3775,3775,3775,0
|
|
20250106,184800,364014505,3775,3775,3775,3775,0
|
|
20250106,184700,364014505,3775,3775,3775,3775,0
|
|
20250106,184600,364014505,3775,3775,3775,3775,0
|
|
20250106,184500,364014505,3775,3775,3775,3775,0
|
|
20250106,184400,364014505,3775,3775,3775,3775,0
|
|
20250106,184300,364014505,3775,3775,3775,3775,0
|
|
20250106,184200,364014505,3775,3775,3775,3775,3391
|
|
20250106,184100,364014505,3775,3775,3775,3775,0
|
|
20250106,184000,364014505,3775,3775,3775,3775,0
|
|
20250106,183900,364014505,3775,3775,3775,3775,0
|
|
20250106,183800,364014505,3775,3775,3775,3775,0
|
|
20250106,183700,364014505,3775,3775,3775,3775,0
|
|
20250106,183600,364014505,3775,3775,3775,3775,0
|
|
20250106,183500,364014505,3775,3775,3775,3775,0
|
|
20250106,183400,364014505,3775,3775,3775,3775,0
|
|
20250106,183300,364014505,3775,3775,3775,3775,0
|
|
20250106,183200,364014505,3775,3775,3775,3775,0
|
|
20250106,183100,364014505,3775,3775,3775,3775,0
|
|
20250106,183000,364014505,3775,3775,3775,3775,0
|
|
20250106,182900,364014505,3775,3775,3775,3775,0
|
|
20250106,182800,364014505,3775,3775,3775,3775,0
|
|
20250106,182700,364014505,3775,3775,3775,3775,0
|
|
20250106,182600,364014505,3775,3775,3775,3775,0
|
|
20250106,182500,364014505,3775,3775,3775,3775,0
|
|
20250106,182400,364014505,3775,3775,3775,3775,0
|
|
20250106,182300,364014505,3775,3775,3775,3775,0
|
|
20250106,182200,364014505,3775,3775,3775,3775,0
|
|
20250106,182100,364014505,3775,3775,3775,3775,0
|
|
20250106,182000,364014505,3775,3775,3775,3775,0
|
|
20250106,181900,364014505,3775,3775,3775,3775,0
|
|
20250106,181800,364014505,3775,3775,3775,3775,0
|
|
20250106,181700,364014505,3775,3775,3775,3775,0
|
|
20250106,181600,364014505,3775,3775,3775,3775,0
|
|
20250106,181500,364014505,3775,3775,3775,3775,0
|
|
20250106,181400,364014505,3775,3775,3775,3775,0
|
|
20250106,181300,364014505,3775,3775,3775,3775,0
|
|
20250106,181200,364014505,3775,3775,3775,3775,3391
|
|
20250106,181100,364014505,3775,3775,3775,3775,0
|
|
20250106,181000,364014505,3775,3775,3775,3775,0
|
|
20250106,180900,364014505,3775,3775,3775,3775,0
|
|
20250106,180800,364014505,3775,3775,3775,3775,0
|
|
20250106,180700,364014505,3775,3775,3775,3775,0
|
|
20250106,180600,364014505,3775,3775,3775,3775,0
|
|
20250106,180500,364014505,3775,3775,3775,3775,0
|
|
20250106,180400,364014505,3775,3775,3775,3775,0
|
|
20250106,180300,364014505,3775,3775,3775,3775,0
|
|
20250106,180200,364014505,3775,3775,3775,3775,0
|
|
20250106,180100,364014505,3775,3775,3775,3775,0
|
|
20250106,180000,364014505,3775,3775,3775,3775,0
|
|
20250106,175900,364014505,3775,3775,3775,3775,0
|
|
20250106,175800,364014505,3775,3775,3775,3775,0
|
|
20250106,175700,364014505,3775,3775,3775,3775,0
|
|
20250106,175600,364014505,3775,3775,3775,3775,0
|
|
20250106,175500,364014505,3775,3775,3775,3775,0
|
|
20250106,175400,364014505,3775,3775,3775,3775,0
|
|
20250106,175300,364014505,3775,3775,3775,3775,0
|
|
20250106,175200,364014505,3775,3775,3775,3775,0
|
|
20250106,175100,364014505,3775,3775,3775,3775,0
|
|
20250106,175000,364014505,3775,3775,3775,3775,0
|
|
20250106,174900,364014505,3775,3775,3775,3775,0
|
|
20250106,174800,364014505,3775,3775,3775,3775,0
|
|
20250106,174700,364014505,3775,3775,3775,3775,0
|
|
20250106,174600,364014505,3775,3775,3775,3775,0
|
|
20250106,174500,364014505,3775,3775,3775,3775,0
|
|
20250106,174400,364014505,3775,3775,3775,3775,0
|
|
20250106,174300,364014505,3775,3775,3775,3775,0
|
|
20250106,174200,364014505,3775,3775,3775,3775,3391
|
|
20250106,174100,364014505,3775,3775,3775,3775,0
|
|
20250106,174000,364014505,3775,3775,3775,3775,0
|
|
20250106,173900,364014505,3775,3775,3775,3775,0
|
|
20250106,173800,364014505,3775,3775,3775,3775,0
|
|
20250106,173700,364014505,3775,3775,3775,3775,0
|
|
20250106,173600,364014505,3775,3775,3775,3775,0
|
|
20250106,173500,364014505,3775,3775,3775,3775,0
|
|
20250106,173400,364014505,3775,3775,3775,3775,0
|
|
20250106,173300,364014505,3775,3775,3775,3775,0
|
|
20250106,173200,364014505,3775,3775,3775,3775,0
|
|
20250106,173100,364014505,3775,3775,3775,3775,0
|
|
20250106,173000,364014505,3775,3775,3775,3775,0
|
|
20250106,172900,364014505,3775,3775,3775,3775,0
|
|
20250106,172800,364014505,3775,3775,3775,3775,0
|
|
20250106,172700,364014505,3775,3775,3775,3775,0
|
|
20250106,172600,364014505,3775,3775,3775,3775,0
|
|
20250106,172500,364014505,3775,3775,3775,3775,0
|
|
20250106,172400,364014505,3775,3775,3775,3775,0
|
|
20250106,172300,364014505,3775,3775,3775,3775,0
|
|
20250106,172200,364014505,3775,3775,3775,3775,0
|
|
20250106,172100,364014505,3775,3775,3775,3775,0
|
|
20250106,172000,364014505,3775,3775,3775,3775,0
|
|
20250106,171900,364014505,3775,3775,3775,3775,0
|
|
20250106,171800,364014505,3775,3775,3775,3775,0
|
|
20250106,171700,364014505,3775,3775,3775,3775,0
|
|
20250106,171600,364014505,3775,3775,3775,3775,0
|
|
20250106,171500,364014505,3775,3775,3775,3775,0
|
|
20250106,171400,364014505,3775,3775,3775,3775,0
|
|
20250106,171300,364014505,3775,3775,3775,3775,0
|
|
20250106,171200,364014505,3775,3775,3775,3775,3391
|
|
20250106,171100,364014505,3775,3775,3775,3775,0
|
|
20250106,171000,364014505,3775,3775,3775,3775,0
|
|
20250106,170900,364014505,3775,3775,3775,3775,0
|
|
20250106,170800,364014505,3775,3775,3775,3775,0
|
|
20250106,170700,364014505,3775,3775,3775,3775,0
|
|
20250106,170600,364014505,3775,3775,3775,3775,0
|
|
20250106,170500,364014505,3775,3775,3775,3775,0
|
|
20250106,170400,364014505,3775,3775,3775,3775,0
|
|
20250106,170300,364014505,3775,3775,3775,3775,0
|
|
20250106,170200,364014505,3775,3775,3775,3775,0
|
|
20250106,170100,364014505,3775,3775,3775,3775,0
|
|
20250106,170000,364014505,3775,3775,3775,3775,0
|
|
20250106,165900,364014505,3775,3775,3775,3775,0
|
|
20250106,165800,364014505,3775,3775,3775,3775,0
|
|
20250106,165700,364014505,3775,3775,3775,3775,0
|
|
20250106,165600,364014505,3775,3775,3775,3775,0
|
|
20250106,165500,364014505,3775,3775,3775,3775,0
|
|
20250106,165400,364014505,3775,3775,3775,3775,0
|
|
20250106,165300,364014505,3775,3775,3775,3775,0
|
|
20250106,165200,364014505,3775,3775,3775,3775,0
|
|
20250106,165100,364014505,3775,3775,3775,3775,0
|
|
20250106,165000,364014505,3775,3775,3775,3775,0
|
|
20250106,164900,364014505,3775,3775,3775,3775,0
|
|
20250106,164800,364014505,3775,3775,3775,3775,0
|
|
20250106,164700,364014505,3775,3775,3775,3775,0
|
|
20250106,164600,364014505,3775,3775,3775,3775,0
|
|
20250106,164500,364014505,3775,3775,3775,3775,0
|
|
20250106,164400,364014505,3775,3775,3775,3775,0
|
|
20250106,164300,364014505,3775,3775,3775,3775,0
|
|
20250106,164200,364014505,3775,3775,3775,3775,3391
|
|
20250106,164100,364014505,3775,3775,3775,3775,0
|
|
20250106,164000,364014505,3775,3775,3775,3775,0
|
|
20250106,163900,364014505,3775,3775,3775,3775,0
|
|
20250106,163800,364014505,3775,3775,3775,3775,0
|
|
20250106,163700,364014505,3775,3775,3775,3775,0
|
|
20250106,163600,364014505,3775,3775,3775,3775,0
|
|
20250106,163500,364014505,3775,3775,3775,3775,0
|
|
20250106,163400,364014505,3775,3775,3775,3775,0
|
|
20250106,163300,364014505,3775,3775,3775,3775,0
|
|
20250106,163200,364014505,3775,3775,3775,3775,0
|
|
20250106,163100,364014505,3775,3775,3775,3775,0
|
|
20250106,163000,364014505,3775,3775,3775,3775,0
|
|
20250106,162900,364014505,3775,3775,3775,3775,0
|
|
20250106,162800,364014505,3775,3775,3775,3775,0
|
|
20250106,162700,364014505,3775,3775,3775,3775,0
|
|
20250106,162600,364014505,3775,3775,3775,3775,0
|
|
20250106,162500,364014505,3775,3775,3775,3775,0
|
|
20250106,162400,364014505,3775,3775,3775,3775,0
|
|
20250106,162300,364014505,3775,3775,3775,3775,0
|
|
20250106,162200,364014505,3775,3775,3775,3775,0
|
|
20250106,162100,364014505,3775,3775,3775,3775,0
|
|
20250106,162000,364014505,3775,3775,3775,3775,0
|
|
20250106,161900,364014505,3775,3775,3775,3775,0
|
|
20250106,161800,364014505,3775,3775,3775,3775,0
|
|
20250106,161700,364014505,3775,3775,3775,3775,0
|
|
20250106,161600,364014505,3775,3775,3775,3775,0
|
|
20250106,161500,364014505,3775,3775,3775,3775,0
|
|
20250106,161400,364014505,3775,3775,3775,3775,0
|
|
20250106,161300,364014505,3775,3775,3775,3775,0
|
|
20250106,161200,364014505,3775,3775,3775,3775,3391
|
|
20250106,161100,364014505,3775,3775,3775,3775,0
|
|
20250106,161000,364014505,3775,3775,3775,3775,0
|
|
20250106,160900,364014505,3775,3775,3775,3775,0
|
|
20250106,160800,364014505,3775,3775,3775,3775,0
|
|
20250106,160700,364014505,3775,3775,3775,3775,0
|
|
20250106,160600,364014505,3775,3775,3775,3775,0
|
|
20250106,160500,364014505,3775,3775,3775,3775,0
|
|
20250106,160400,364014505,3775,3775,3775,3775,0
|
|
20250106,160300,364014505,3775,3775,3775,3775,0
|
|
20250106,160200,364014505,3775,3775,3775,3775,0
|
|
20250106,160100,364014505,3775,3775,3775,3775,0
|
|
20250106,160000,364014505,3775,3775,3775,3775,0
|
|
20250106,155900,364014505,3775,3775,3775,3775,0
|
|
20250106,155800,364014505,3775,3775,3775,3775,0
|
|
20250106,155700,364014505,3775,3775,3775,3775,0
|
|
20250106,155600,364014505,3775,3775,3775,3775,0
|
|
20250106,155500,364014505,3775,3775,3775,3775,0
|
|
20250106,155400,364014505,3775,3775,3775,3775,0
|
|
20250106,155300,364014505,3775,3775,3775,3775,0
|
|
20250106,155200,364014505,3775,3775,3775,3775,0
|
|
20250106,155100,364014505,3775,3775,3775,3775,0
|
|
20250106,155000,364014505,3775,3775,3775,3775,0
|
|
20250106,154900,364014505,3775,3775,3775,3775,0
|
|
20250106,154800,364014505,3775,3775,3775,3775,0
|
|
20250106,154700,364014505,3775,3775,3775,3775,0
|
|
20250106,154600,364014505,3775,3775,3775,3775,0
|
|
20250106,154500,364014505,3775,3775,3775,3775,0
|
|
20250106,154400,364014505,3775,3775,3775,3775,0
|
|
20250106,154300,364014505,3775,3775,3775,3775,0
|
|
20250106,154200,364014505,3775,3775,3775,3775,3391
|
|
20250106,154100,364014505,3775,3775,3775,3775,0
|
|
20250106,154000,364014505,3775,3775,3775,3775,0
|
|
20250106,153900,364014505,3775,3775,3775,3775,0
|
|
20250106,153800,364014505,3775,3775,3775,3775,0
|
|
20250106,153700,364014505,3775,3775,3775,3775,0
|
|
20250106,153600,364014505,3775,3775,3775,3775,0
|
|
20250106,153500,364014505,3775,3775,3775,3775,0
|
|
20250106,153400,364014505,3775,3775,3775,3775,0
|
|
20250106,153300,364014505,3775,3775,3775,3775,0
|
|
20250106,153200,364014505,3775,3775,3775,3775,0
|
|
20250106,153100,364014505,3775,3775,3775,3775,0
|
|
20250106,153000,364014505,3775,3775,3775,3775,3391
|
|
20250106,152900,351213480,3805,3805,3805,3805,0
|
|
20250106,152800,351213480,3805,3805,3805,3805,0
|
|
20250106,152700,351213480,3805,3805,3805,3805,0
|
|
20250106,152600,351213480,3805,3805,3805,3805,0
|
|
20250106,152500,351213480,3805,3805,3805,3805,0
|
|
20250106,152400,351213480,3805,3805,3805,3805,0
|
|
20250106,152300,351213480,3805,3805,3805,3805,0
|
|
20250106,152200,351213480,3805,3805,3805,3805,0
|
|
20250106,152100,351213480,3805,3805,3805,3805,0
|
|
20250106,152000,351213480,3805,3805,3805,3805,0
|
|
20250106,151900,351213480,3805,3800,3805,3800,28
|
|
20250106,151800,351107075,3800,3800,3800,3795,153
|
|
20250106,151700,350526425,3800,3800,3800,3800,1002
|
|
20250106,151600,346718825,3805,3805,3810,3805,83
|
|
20250106,151500,346402935,3805,3800,3805,3800,778
|
|
20250106,151400,343446525,3810,3810,3810,3810,289
|
|
20250106,151300,342345435,3810,3810,3810,3810,2
|
|
20250106,151200,342337815,3810,3805,3810,3805,67
|
|
20250106,151100,342082875,3805,3805,3805,3805,20
|
|
20250106,151000,342006775,3810,3810,3810,3810,2
|
|
20250106,150900,341999155,3805,3805,3805,3805,101
|
|
20250106,150800,341614850,3805,3805,3805,3805,409
|
|
20250106,150700,340058605,3805,3805,3805,3805,63
|
|
20250106,150600,339818890,3805,3805,3805,3805,23
|
|
20250106,150500,339731375,3810,3810,3810,3810,30
|
|
20250106,150400,339617075,3810,3805,3810,3800,507
|
|
20250106,150300,337689610,3805,3805,3805,3805,103
|
|
20250106,150200,337297695,3810,3810,3815,3810,331
|
|
20250106,150100,336036580,3815,3815,3815,3815,279
|
|
20250106,150000,334972195,3820,3820,3820,3815,896
|
|
20250106,145900,331550025,3825,3830,3830,3820,1433
|
|
20250106,145800,326075860,3830,3825,3830,3820,295
|
|
20250106,145700,324946200,3825,3825,3825,3825,102
|
|
20250106,145600,324556050,3825,3815,3825,3800,1081
|
|
20250106,145500,320430335,3810,3805,3810,3805,5461
|
|
20250106,145400,299629100,3800,3805,3805,3800,326
|
|
20250106,145300,298389300,3800,3800,3800,3800,234
|
|
20250106,145200,297500100,3805,3800,3805,3800,93
|
|
20250106,145100,297146695,3800,3800,3800,3800,532
|
|
20250106,145000,295125095,3805,3800,3805,3800,2507
|
|
20250106,144900,285598490,3800,3795,3800,3795,373
|
|
20250106,144800,284182925,3795,3790,3795,3790,5
|
|
20250106,144700,284163965,3790,3795,3795,3790,321
|
|
20250106,144600,282946295,3795,3795,3795,3795,2
|
|
20250106,144500,282938705,3800,3795,3800,3795,2
|
|
20250106,144400,282931110,3795,3795,3795,3795,5
|
|
20250106,144300,282912135,3800,3800,3800,3800,10
|
|
20250106,144200,282874135,3800,3790,3800,3790,55
|
|
20250106,144100,282665145,3800,3800,3800,3800,0
|
|
20250106,144000,282665145,3800,3795,3800,3795,1314
|
|
20250106,143900,277677825,3790,3790,3790,3785,3283
|
|
20250106,143800,265235405,3785,3785,3785,3785,196
|
|
20250106,143700,264493545,3785,3780,3785,3780,1690
|
|
20250106,143600,258097155,3780,3780,3780,3780,51
|
|
20250106,143500,257904375,3785,3785,3785,3785,0
|
|
20250106,143400,257904375,3785,3785,3785,3785,33
|
|
20250106,143300,257779470,3785,3790,3790,3785,1044
|
|
20250106,143200,253827925,3790,3790,3790,3790,0
|
|
20250106,143100,253827925,3790,3785,3790,3785,10
|
|
20250106,143000,253790065,3790,3785,3790,3785,1125
|
|
20250106,142900,249531925,3790,3790,3790,3790,330
|
|
20250106,142800,248281225,3790,3790,3790,3790,1
|
|
20250106,142700,248277435,3785,3785,3785,3785,456
|
|
20250106,142600,246551475,3785,3785,3785,3785,40
|
|
20250106,142500,246400075,3790,3790,3790,3790,10
|
|
20250106,142400,246362175,3790,3790,3790,3785,3
|
|
20250106,142300,246350810,3785,3785,3785,3785,384
|
|
20250106,142200,244897370,3785,3785,3785,3785,1
|
|
20250106,142100,244893585,3780,3780,3780,3780,4
|
|
20250106,142000,244878465,3785,3785,3785,3780,372
|
|
20250106,141900,243470595,3785,3785,3785,3785,0
|
|
20250106,141800,243470595,3785,3785,3785,3785,600
|
|
20250106,141700,241199595,3785,3785,3785,3785,0
|
|
20250106,141600,241199595,3785,3785,3785,3785,0
|
|
20250106,141500,241199595,3785,3785,3785,3785,9
|
|
20250106,141400,241165530,3780,3775,3780,3775,502
|
|
20250106,141300,239268515,3775,3780,3780,3775,988
|
|
20250106,141200,235534075,3790,3790,3790,3790,0
|
|
20250106,141100,235534075,3790,3790,3790,3790,300
|
|
20250106,141000,234397075,3790,3790,3790,3780,81
|
|
20250106,140900,234090285,3790,3780,3790,3780,302
|
|
20250106,140800,232948705,3780,3780,3780,3780,7
|
|
20250106,140700,232922245,3790,3790,3790,3790,30
|
|
20250106,140600,232808545,3790,3790,3790,3790,0
|
|
20250106,140500,232808545,3790,3790,3790,3790,5
|
|
20250106,140400,232789595,3790,3790,3790,3790,0
|
|
20250106,140300,232789595,3790,3790,3790,3790,36
|
|
20250106,140200,232653155,3780,3780,3780,3780,400
|
|
20250106,140100,231141155,3780,3780,3780,3780,1
|
|
20250106,140000,231137375,3780,3780,3780,3780,0
|
|
20250106,135900,231137375,3780,3780,3780,3780,50
|
|
20250106,135800,230948375,3790,3790,3790,3790,1
|
|
20250106,135700,230944585,3780,3780,3780,3780,227
|
|
20250106,135600,230086525,3780,3780,3780,3780,20
|
|
20250106,135500,230010925,3780,3775,3785,3775,913
|
|
20250106,135400,226556580,3775,3775,3775,3775,85
|
|
20250106,135300,226235705,3780,3780,3780,3780,0
|
|
20250106,135200,226235705,3780,3780,3785,3780,851
|
|
20250106,135100,223018920,3775,3765,3775,3765,1719
|
|
20250106,135000,216534325,3765,3760,3765,3760,1173
|
|
20250106,134900,212119290,3760,3760,3760,3755,665
|
|
20250106,134800,209620500,3765,3765,3765,3765,0
|
|
20250106,134700,209620500,3765,3755,3765,3755,112
|
|
20250106,134600,209199925,3750,3750,3750,3750,3
|
|
20250106,134500,209188675,3750,3750,3750,3750,286
|
|
20250106,134400,208116175,3750,3750,3750,3750,0
|
|
20250106,134300,208116175,3750,3750,3750,3730,414
|
|
20250106,134200,206565425,3755,3755,3755,3755,1
|
|
20250106,134100,206561670,3735,3755,3755,3735,6
|
|
20250106,134000,206539160,3755,3755,3755,3755,239
|
|
20250106,133900,205641715,3770,3770,3775,3760,78
|
|
20250106,133800,205347795,3770,3765,3770,3755,1811
|
|
20250106,133700,198529415,3765,3740,3765,3740,7137
|
|
20250106,133600,171753705,3740,3740,3740,3740,1071
|
|
20250106,133500,167748165,3720,3720,3720,3720,0
|
|
20250106,133400,167748165,3720,3720,3720,3720,51
|
|
20250106,133300,167558445,3740,3740,3740,3740,200
|
|
20250106,133200,166810445,3740,3740,3740,3740,30
|
|
20250106,133100,166698245,3740,3740,3740,3740,0
|
|
20250106,133000,166698245,3740,3740,3740,3740,99
|
|
20250106,132900,166327985,3740,3740,3740,3740,0
|
|
20250106,132800,166327985,3740,3740,3740,3740,1
|
|
20250106,132700,166324245,3740,3720,3740,3720,6459
|
|
20250106,132600,142239265,3720,3720,3720,3720,0
|
|
20250106,132500,142239265,3720,3720,3720,3720,0
|
|
20250106,132400,142239265,3720,3720,3720,3720,0
|
|
20250106,132300,142239265,3720,3720,3720,3720,0
|
|
20250106,132200,142239265,3720,3720,3720,3720,0
|
|
20250106,132100,142239265,3720,3720,3720,3715,332
|
|
20250106,132000,141005875,3720,3720,3720,3720,1
|
|
20250106,131900,141002155,3715,3715,3715,3715,767
|
|
20250106,131800,138152750,3715,3715,3715,3715,6
|
|
20250106,131700,138130460,3720,3720,3720,3720,0
|
|
20250106,131600,138130460,3720,3720,3720,3720,0
|
|
20250106,131500,138130460,3720,3720,3720,3720,0
|
|
20250106,131400,138130460,3720,3720,3720,3720,43
|
|
20250106,131300,137970500,3720,3720,3720,3720,5
|
|
20250106,131200,137951900,3720,3720,3720,3720,0
|
|
20250106,131100,137951900,3720,3720,3720,3720,33
|
|
20250106,131000,137829140,3720,3720,3720,3720,0
|
|
20250106,130900,137829140,3720,3720,3720,3720,0
|
|
20250106,130800,137829140,3720,3720,3720,3720,0
|
|
20250106,130700,137829140,3720,3720,3720,3720,1
|
|
20250106,130600,137825420,3710,3710,3710,3710,0
|
|
20250106,130500,137825420,3710,3710,3710,3710,0
|
|
20250106,130400,137825420,3710,3710,3710,3710,0
|
|
20250106,130300,137825420,3710,3715,3715,3710,200
|
|
20250106,130200,137082630,3720,3720,3720,3720,0
|
|
20250106,130100,137082630,3720,3720,3720,3720,100
|
|
20250106,130000,136710630,3725,3725,3725,3725,0
|
|
20250106,125900,136710630,3725,3725,3725,3725,0
|
|
20250106,125800,136710630,3725,3725,3725,3725,0
|
|
20250106,125700,136710630,3725,3725,3725,3725,0
|
|
20250106,125600,136710630,3725,3725,3725,3725,0
|
|
20250106,125500,136710630,3725,3725,3725,3725,1
|
|
20250106,125400,136706905,3725,3725,3725,3725,0
|
|
20250106,125300,136706905,3725,3725,3725,3725,0
|
|
20250106,125200,136706905,3725,3725,3725,3725,0
|
|
20250106,125100,136706905,3725,3725,3725,3725,0
|
|
20250106,125000,136706905,3725,3725,3725,3725,0
|
|
20250106,124900,136706905,3725,3715,3725,3715,101
|
|
20250106,124800,136331680,3715,3715,3715,3715,0
|
|
20250106,124700,136331680,3715,3715,3715,3715,0
|
|
20250106,124600,136331680,3715,3715,3715,3715,0
|
|
20250106,124500,136331680,3715,3715,3715,3715,0
|
|
20250106,124400,136331680,3715,3715,3715,3715,123
|
|
20250106,124300,135874735,3725,3725,3725,3725,500
|
|
20250106,124200,134012235,3725,3725,3725,3725,0
|
|
20250106,124100,134012235,3725,3725,3725,3725,0
|
|
20250106,124000,134012235,3725,3725,3725,3725,0
|
|
20250106,123900,134012235,3725,3725,3725,3725,0
|
|
20250106,123800,134012235,3725,3725,3725,3725,500
|
|
20250106,123700,132149735,3725,3725,3725,3725,0
|
|
20250106,123600,132149735,3725,3725,3725,3725,0
|
|
20250106,123500,132149735,3725,3725,3725,3725,0
|
|
20250106,123400,132149735,3725,3715,3725,3715,120
|
|
20250106,123300,131703925,3715,3715,3715,3715,0
|
|
20250106,123200,131703925,3715,3715,3715,3715,0
|
|
20250106,123100,131703925,3715,3715,3715,3715,108
|
|
20250106,123000,131302705,3715,3715,3715,3715,0
|
|
20250106,122900,131302705,3715,3715,3715,3715,0
|
|
20250106,122800,131302705,3715,3715,3715,3715,0
|
|
20250106,122700,131302705,3715,3705,3715,3705,64
|
|
20250106,122600,131065545,3715,3715,3715,3715,4
|
|
20250106,122500,131050685,3710,3715,3715,3710,1104
|
|
20250106,122400,126954800,3715,3715,3715,3715,0
|
|
20250106,122300,126954800,3715,3715,3715,3715,72
|
|
20250106,122200,126687320,3725,3725,3725,3725,0
|
|
20250106,122100,126687320,3725,3725,3725,3725,0
|
|
20250106,122000,126687320,3725,3725,3725,3725,0
|
|
20250106,121900,126687320,3725,3725,3725,3725,0
|
|
20250106,121800,126687320,3725,3725,3725,3725,0
|
|
20250106,121700,126687320,3725,3725,3725,3725,0
|
|
20250106,121600,126687320,3725,3715,3725,3715,2
|
|
20250106,121500,126679880,3725,3725,3725,3725,0
|
|
20250106,121400,126679880,3725,3725,3725,3725,0
|
|
20250106,121300,126679880,3725,3725,3725,3725,10
|
|
20250106,121200,126642630,3725,3725,3725,3725,1
|
|
20250106,121100,126638905,3725,3725,3725,3725,0
|
|
20250106,121000,126638905,3725,3725,3725,3725,0
|
|
20250106,120900,126638905,3725,3725,3725,3725,0
|
|
20250106,120800,126638905,3725,3725,3725,3725,0
|
|
20250106,120700,126638905,3725,3725,3725,3725,0
|
|
20250106,120600,126638905,3725,3725,3725,3725,0
|
|
20250106,120500,126638905,3725,3725,3725,3725,0
|
|
20250106,120400,126638905,3725,3725,3725,3725,101
|
|
20250106,120300,126262680,3725,3725,3725,3725,0
|
|
20250106,120200,126262680,3725,3725,3725,3725,0
|
|
20250106,120100,126262680,3725,3725,3725,3725,7
|
|
20250106,120000,126236605,3725,3725,3725,3725,0
|
|
20250106,115900,126236605,3725,3725,3725,3725,0
|
|
20250106,115800,126236605,3725,3725,3725,3725,0
|
|
20250106,115700,126236605,3725,3725,3725,3725,0
|
|
20250106,115600,126236605,3725,3725,3725,3725,3
|
|
20250106,115500,126225430,3710,3710,3710,3710,0
|
|
20250106,115400,126225430,3710,3710,3710,3710,0
|
|
20250106,115300,126225430,3710,3710,3710,3710,0
|
|
20250106,115200,126225430,3710,3710,3710,3710,0
|
|
20250106,115100,126225430,3710,3710,3710,3710,0
|
|
20250106,115000,126225430,3710,3710,3710,3710,3
|
|
20250106,114900,126214300,3710,3710,3710,3710,0
|
|
20250106,114800,126214300,3710,3710,3710,3710,0
|
|
20250106,114700,126214300,3710,3710,3710,3710,0
|
|
20250106,114600,126214300,3710,3710,3710,3710,0
|
|
20250106,114500,126214300,3710,3710,3710,3710,0
|
|
20250106,114400,126214300,3710,3710,3710,3710,0
|
|
20250106,114300,126214300,3710,3725,3725,3710,22
|
|
20250106,114200,126132665,3725,3725,3725,3725,0
|
|
20250106,114100,126132665,3725,3725,3725,3725,1
|
|
20250106,114000,126128940,3710,3710,3710,3710,40
|
|
20250106,113900,125980540,3725,3725,3725,3725,0
|
|
20250106,113800,125980540,3725,3710,3725,3710,37
|
|
20250106,113700,125843255,3710,3710,3710,3710,0
|
|
20250106,113600,125843255,3710,3720,3720,3710,379
|
|
20250106,113500,124437150,3725,3725,3725,3725,1
|
|
20250106,113400,124433425,3725,3725,3725,3725,1
|
|
20250106,113300,124429700,3725,3725,3725,3725,1
|
|
20250106,113200,124425975,3725,3725,3725,3725,0
|
|
20250106,113100,124425975,3725,3725,3725,3725,0
|
|
20250106,113000,124425975,3725,3725,3725,3725,0
|
|
20250106,112900,124425975,3725,3725,3725,3725,0
|
|
20250106,112800,124425975,3725,3725,3725,3725,88
|
|
20250106,112700,124098175,3725,3725,3725,3725,0
|
|
20250106,112600,124098175,3725,3725,3725,3725,1
|
|
20250106,112500,124094450,3720,3720,3720,3720,9
|
|
20250106,112400,124060970,3725,3725,3725,3725,0
|
|
20250106,112300,124060970,3725,3720,3725,3720,161
|
|
20250106,112200,123461960,3720,3720,3720,3720,1
|
|
20250106,112100,123458240,3725,3725,3725,3725,0
|
|
20250106,112000,123458240,3725,3725,3725,3725,0
|
|
20250106,111900,123458240,3725,3725,3725,3725,654
|
|
20250106,111800,121022090,3730,3730,3730,3730,2
|
|
20250106,111700,121014630,3730,3730,3730,3730,0
|
|
20250106,111600,121014630,3730,3730,3730,3730,0
|
|
20250106,111500,121014630,3730,3730,3730,3730,216
|
|
20250106,111400,120208950,3730,3730,3730,3730,0
|
|
20250106,111300,120208950,3730,3730,3730,3730,379
|
|
20250106,111200,118795280,3730,3730,3730,3730,430
|
|
20250106,111100,117191380,3730,3725,3730,3725,809
|
|
20250106,111000,114177850,3725,3725,3725,3725,2
|
|
20250106,110900,114170400,3725,3720,3725,3720,717
|
|
20250106,110800,111502980,3720,3720,3720,3720,0
|
|
20250106,110700,111502980,3720,3720,3720,3720,6
|
|
20250106,110600,111480660,3715,3710,3715,3710,1212
|
|
20250106,110500,106981260,3710,3710,3710,3710,0
|
|
20250106,110400,106981260,3710,3710,3710,3710,0
|
|
20250106,110300,106981260,3710,3710,3710,3710,0
|
|
20250106,110200,106981260,3710,3710,3710,3710,0
|
|
20250106,110100,106981260,3710,3710,3710,3710,108
|
|
20250106,110000,106580580,3710,3710,3710,3710,30
|
|
20250106,105900,106469280,3710,3710,3710,3710,4
|
|
20250106,105800,106454440,3720,3720,3720,3720,0
|
|
20250106,105700,106454440,3720,3720,3720,3720,0
|
|
20250106,105600,106454440,3720,3720,3720,3720,0
|
|
20250106,105500,106454440,3720,3720,3720,3720,0
|
|
20250106,105400,106454440,3720,3715,3720,3715,239
|
|
20250106,105300,105566370,3715,3715,3715,3715,0
|
|
20250106,105200,105566370,3715,3715,3715,3715,0
|
|
20250106,105100,105566370,3715,3715,3715,3715,0
|
|
20250106,105000,105566370,3715,3715,3715,3715,0
|
|
20250106,104900,105566370,3715,3715,3715,3715,0
|
|
20250106,104800,105566370,3715,3715,3715,3715,5
|
|
20250106,104700,105547795,3715,3725,3725,3715,187
|
|
20250106,104600,104853060,3725,3725,3725,3725,4
|
|
20250106,104500,104838160,3725,3725,3725,3725,0
|
|
20250106,104400,104838160,3725,3725,3725,3725,5
|
|
20250106,104300,104819535,3725,3725,3725,3725,5
|
|
20250106,104200,104800910,3725,3725,3725,3725,13
|
|
20250106,104100,104752485,3725,3715,3725,3715,3823
|
|
20250106,104000,90541880,3715,3705,3715,3705,215
|
|
20250106,103900,89745265,3705,3705,3705,3705,2
|
|
20250106,103800,89737855,3705,3700,3705,3700,1085
|
|
20250106,103700,85722350,3700,3700,3700,3700,0
|
|
20250106,103600,85722350,3700,3695,3700,3695,116
|
|
20250106,103500,85293480,3700,3700,3700,3700,1
|
|
20250106,103400,85289780,3695,3695,3695,3695,90
|
|
20250106,103300,84957230,3695,3695,3695,3695,300
|
|
20250106,103200,83848730,3695,3695,3695,3695,200
|
|
20250106,103100,83109730,3695,3695,3695,3695,32
|
|
20250106,103000,82991490,3695,3705,3705,3695,21
|
|
20250106,102900,82913885,3695,3695,3695,3695,0
|
|
20250106,102800,82913885,3695,3700,3700,3695,631
|
|
20250106,102700,80579820,3700,3700,3700,3700,0
|
|
20250106,102600,80579820,3700,3705,3705,3700,90
|
|
20250106,102500,80246720,3705,3705,3705,3705,30
|
|
20250106,102400,80135570,3705,3705,3705,3705,0
|
|
20250106,102300,80135570,3705,3705,3705,3705,20
|
|
20250106,102200,80061470,3705,3700,3705,3700,178
|
|
20250106,102100,79402710,3700,3700,3700,3700,90
|
|
20250106,102000,79069710,3700,3700,3700,3700,0
|
|
20250106,101900,79069710,3700,3700,3700,3700,0
|
|
20250106,101800,79069710,3700,3700,3700,3700,56
|
|
20250106,101700,78862510,3700,3705,3705,3700,186
|
|
20250106,101600,78174160,3705,3705,3705,3705,0
|
|
20250106,101500,78174160,3705,3705,3705,3705,0
|
|
20250106,101400,78174160,3705,3705,3705,3705,32
|
|
20250106,101300,78055600,3700,3700,3700,3700,222
|
|
20250106,101200,77234200,3700,3700,3700,3700,10
|
|
20250106,101100,77197200,3700,3700,3700,3700,0
|
|
20250106,101000,77197200,3700,3700,3700,3700,0
|
|
20250106,100900,77197200,3700,3700,3700,3700,5
|
|
20250106,100800,77178700,3700,3700,3700,3700,0
|
|
20250106,100700,77178700,3700,3700,3700,3700,536
|
|
20250106,100600,75195500,3700,3700,3700,3700,0
|
|
20250106,100500,75195500,3700,3700,3700,3700,20
|
|
20250106,100400,75121500,3700,3700,3700,3700,15
|
|
20250106,100300,75066000,3700,3700,3700,3700,1
|
|
20250106,100200,75062300,3695,3695,3695,3695,0
|
|
20250106,100100,75062300,3695,3700,3700,3695,568
|
|
20250106,100000,72960850,3715,3715,3715,3715,0
|
|
20250106,095900,72960850,3715,3715,3715,3715,0
|
|
20250106,095800,72960850,3715,3715,3715,3715,0
|
|
20250106,095700,72960850,3715,3715,3715,3715,0
|
|
20250106,095600,72960850,3715,3715,3715,3715,0
|
|
20250106,095500,72960850,3715,3705,3715,3700,533
|
|
20250106,095400,70986385,3720,3720,3720,3720,1
|
|
20250106,095300,70982665,3710,3715,3715,3710,364
|
|
20250106,095200,69632065,3720,3715,3720,3715,77
|
|
20250106,095100,69345965,3715,3725,3725,3715,201
|
|
20250106,095000,68598240,3725,3720,3725,3720,40
|
|
20250106,094900,68449435,3725,3725,3725,3720,266
|
|
20250106,094800,67459140,3725,3725,3725,3725,1020
|
|
20250106,094700,63659640,3725,3725,3725,3725,9
|
|
20250106,094600,63626115,3725,3725,3725,3725,101
|
|
20250106,094500,63249890,3725,3715,3725,3715,101
|
|
20250106,094400,62874665,3725,3725,3725,3725,0
|
|
20250106,094300,62874665,3725,3725,3725,3725,0
|
|
20250106,094200,62874665,3725,3725,3725,3725,0
|
|
20250106,094100,62874665,3725,3725,3725,3725,20
|
|
20250106,094000,62800165,3725,3725,3725,3725,129
|
|
20250106,093900,62319640,3725,3725,3725,3725,11
|
|
20250106,093800,62278665,3725,3720,3725,3720,110
|
|
20250106,093700,61869095,3720,3720,3720,3720,211
|
|
20250106,093600,61084175,3720,3705,3720,3705,200
|
|
20250106,093500,60341660,3700,3695,3705,3695,1250
|
|
20250106,093400,55719990,3695,3710,3710,3695,1748
|
|
20250106,093300,49250225,3710,3710,3710,3710,0
|
|
20250106,093200,49250225,3710,3725,3725,3710,48
|
|
20250106,093100,49072025,3725,3725,3725,3725,1
|
|
20250106,093000,49068300,3720,3720,3725,3720,116
|
|
20250106,092900,48636690,3720,3720,3720,3720,290
|
|
20250106,092800,47557890,3720,3720,3720,3720,28
|
|
20250106,092700,47453730,3720,3720,3720,3720,0
|
|
20250106,092600,47453730,3720,3720,3720,3720,172
|
|
20250106,092500,46813890,3725,3720,3725,3720,216
|
|
20250106,092400,46010070,3720,3720,3720,3720,0
|
|
20250106,092300,46010070,3720,3720,3720,3720,0
|
|
20250106,092200,46010070,3720,3720,3720,3715,194
|
|
20250106,092100,45288550,3720,3715,3720,3715,103
|
|
20250106,092000,44905725,3715,3720,3720,3715,164
|
|
20250106,091900,44296045,3720,3715,3720,3715,231
|
|
20250106,091800,43437875,3715,3715,3715,3715,86
|
|
20250106,091700,43118385,3715,3710,3715,3710,21
|
|
20250106,091600,43040380,3695,3695,3695,3695,56
|
|
20250106,091500,42833460,3695,3700,3700,3695,8
|
|
20250106,091400,42803895,3715,3710,3715,3700,34
|
|
20250106,091300,42677915,3715,3710,3715,3710,3
|
|
20250106,091200,42666780,3710,3705,3725,3705,111
|
|
20250106,091100,42253750,3700,3690,3700,3690,1187
|
|
20250106,091000,37865715,3695,3690,3695,3690,251
|
|
20250106,090900,36939270,3690,3670,3690,3660,354
|
|
20250106,090800,35635745,3680,3680,3680,3680,0
|
|
20250106,090700,35635745,3680,3680,3680,3680,0
|
|
20250106,090600,35635745,3680,3680,3680,3680,10
|
|
20250106,090500,35598945,3680,3685,3685,3645,5396
|
|
20250106,090400,15903485,3660,3660,3660,3660,635
|
|
20250106,090300,13579385,3660,3660,3660,3660,100
|
|
20250106,090200,13213385,3685,3655,3685,3655,1118
|
|
20250106,090100,9122430,3660,3635,3660,3620,1501
|
|
20250106,090000,3688740,3645,3645,3645,3645,1002
|