735 lines
34 KiB
CSV
735 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,211200,125071470,3795,3795,3795,3795,174
|
|
20250114,211100,125071470,3795,3795,3795,3795,0
|
|
20250114,211000,125071470,3795,3795,3795,3795,0
|
|
20250114,210900,125071470,3795,3795,3795,3795,0
|
|
20250114,210800,125071470,3795,3795,3795,3795,0
|
|
20250114,210700,125071470,3795,3795,3795,3795,0
|
|
20250114,210600,125071470,3795,3795,3795,3795,0
|
|
20250114,210500,125071470,3795,3795,3795,3795,0
|
|
20250114,210400,125071470,3795,3795,3795,3795,0
|
|
20250114,210300,125071470,3795,3795,3795,3795,0
|
|
20250114,210200,125071470,3795,3795,3795,3795,0
|
|
20250114,210100,125071470,3795,3795,3795,3795,0
|
|
20250114,210000,125071470,3795,3795,3795,3795,0
|
|
20250114,205900,125071470,3795,3795,3795,3795,0
|
|
20250114,205800,125071470,3795,3795,3795,3795,0
|
|
20250114,205700,125071470,3795,3795,3795,3795,0
|
|
20250114,205600,125071470,3795,3795,3795,3795,0
|
|
20250114,205500,125071470,3795,3795,3795,3795,0
|
|
20250114,205400,125071470,3795,3795,3795,3795,0
|
|
20250114,205300,125071470,3795,3795,3795,3795,0
|
|
20250114,205200,125071470,3795,3795,3795,3795,0
|
|
20250114,205100,125071470,3795,3795,3795,3795,0
|
|
20250114,205000,125071470,3795,3795,3795,3795,0
|
|
20250114,204900,125071470,3795,3795,3795,3795,0
|
|
20250114,204800,125071470,3795,3795,3795,3795,0
|
|
20250114,204700,125071470,3795,3795,3795,3795,0
|
|
20250114,204600,125071470,3795,3795,3795,3795,0
|
|
20250114,204500,125071470,3795,3795,3795,3795,0
|
|
20250114,204400,125071470,3795,3795,3795,3795,0
|
|
20250114,204300,125071470,3795,3795,3795,3795,0
|
|
20250114,204200,125071470,3795,3795,3795,3795,174
|
|
20250114,204100,125071470,3795,3795,3795,3795,0
|
|
20250114,204000,125071470,3795,3795,3795,3795,0
|
|
20250114,203900,125071470,3795,3795,3795,3795,0
|
|
20250114,203800,125071470,3795,3795,3795,3795,0
|
|
20250114,203700,125071470,3795,3795,3795,3795,0
|
|
20250114,203600,125071470,3795,3795,3795,3795,0
|
|
20250114,203500,125071470,3795,3795,3795,3795,0
|
|
20250114,203400,125071470,3795,3795,3795,3795,0
|
|
20250114,203300,125071470,3795,3795,3795,3795,0
|
|
20250114,203200,125071470,3795,3795,3795,3795,0
|
|
20250114,203100,125071470,3795,3795,3795,3795,0
|
|
20250114,203000,125071470,3795,3795,3795,3795,0
|
|
20250114,202900,125071470,3795,3795,3795,3795,0
|
|
20250114,202800,125071470,3795,3795,3795,3795,0
|
|
20250114,202700,125071470,3795,3795,3795,3795,0
|
|
20250114,202600,125071470,3795,3795,3795,3795,0
|
|
20250114,202500,125071470,3795,3795,3795,3795,0
|
|
20250114,202400,125071470,3795,3795,3795,3795,0
|
|
20250114,202300,125071470,3795,3795,3795,3795,0
|
|
20250114,202200,125071470,3795,3795,3795,3795,0
|
|
20250114,202100,125071470,3795,3795,3795,3795,0
|
|
20250114,202000,125071470,3795,3795,3795,3795,0
|
|
20250114,201900,125071470,3795,3795,3795,3795,0
|
|
20250114,201800,125071470,3795,3795,3795,3795,0
|
|
20250114,201700,125071470,3795,3795,3795,3795,0
|
|
20250114,201600,125071470,3795,3795,3795,3795,0
|
|
20250114,201500,125071470,3795,3795,3795,3795,0
|
|
20250114,201400,125071470,3795,3795,3795,3795,0
|
|
20250114,201300,125071470,3795,3795,3795,3795,0
|
|
20250114,201200,125071470,3795,3795,3795,3795,174
|
|
20250114,201100,125071470,3795,3795,3795,3795,0
|
|
20250114,201000,125071470,3795,3795,3795,3795,0
|
|
20250114,200900,125071470,3795,3795,3795,3795,0
|
|
20250114,200800,125071470,3795,3795,3795,3795,0
|
|
20250114,200700,125071470,3795,3795,3795,3795,0
|
|
20250114,200600,125071470,3795,3795,3795,3795,0
|
|
20250114,200500,125071470,3795,3795,3795,3795,0
|
|
20250114,200400,125071470,3795,3795,3795,3795,0
|
|
20250114,200300,125071470,3795,3795,3795,3795,0
|
|
20250114,200200,125071470,3795,3795,3795,3795,0
|
|
20250114,200100,125071470,3795,3795,3795,3795,0
|
|
20250114,200000,125071470,3795,3795,3795,3795,0
|
|
20250114,195900,125071470,3795,3795,3795,3795,0
|
|
20250114,195800,125071470,3795,3795,3795,3795,0
|
|
20250114,195700,125071470,3795,3795,3795,3795,0
|
|
20250114,195600,125071470,3795,3795,3795,3795,0
|
|
20250114,195500,125071470,3795,3795,3795,3795,0
|
|
20250114,195400,125071470,3795,3795,3795,3795,0
|
|
20250114,195300,125071470,3795,3795,3795,3795,0
|
|
20250114,195200,125071470,3795,3795,3795,3795,0
|
|
20250114,195100,125071470,3795,3795,3795,3795,0
|
|
20250114,195000,125071470,3795,3795,3795,3795,0
|
|
20250114,194900,125071470,3795,3795,3795,3795,0
|
|
20250114,194800,125071470,3795,3795,3795,3795,0
|
|
20250114,194700,125071470,3795,3795,3795,3795,0
|
|
20250114,194600,125071470,3795,3795,3795,3795,0
|
|
20250114,194500,125071470,3795,3795,3795,3795,0
|
|
20250114,194400,125071470,3795,3795,3795,3795,0
|
|
20250114,194300,125071470,3795,3795,3795,3795,0
|
|
20250114,194200,125071470,3795,3795,3795,3795,174
|
|
20250114,194100,125071470,3795,3795,3795,3795,0
|
|
20250114,194000,125071470,3795,3795,3795,3795,0
|
|
20250114,193900,125071470,3795,3795,3795,3795,0
|
|
20250114,193800,125071470,3795,3795,3795,3795,0
|
|
20250114,193700,125071470,3795,3795,3795,3795,0
|
|
20250114,193600,125071470,3795,3795,3795,3795,0
|
|
20250114,193500,125071470,3795,3795,3795,3795,0
|
|
20250114,193400,125071470,3795,3795,3795,3795,0
|
|
20250114,193300,125071470,3795,3795,3795,3795,0
|
|
20250114,193200,125071470,3795,3795,3795,3795,0
|
|
20250114,193100,125071470,3795,3795,3795,3795,0
|
|
20250114,193000,125071470,3795,3795,3795,3795,0
|
|
20250114,192900,125071470,3795,3795,3795,3795,0
|
|
20250114,192800,125071470,3795,3795,3795,3795,0
|
|
20250114,192700,125071470,3795,3795,3795,3795,0
|
|
20250114,192600,125071470,3795,3795,3795,3795,0
|
|
20250114,192500,125071470,3795,3795,3795,3795,0
|
|
20250114,192400,125071470,3795,3795,3795,3795,0
|
|
20250114,192300,125071470,3795,3795,3795,3795,0
|
|
20250114,192200,125071470,3795,3795,3795,3795,0
|
|
20250114,192100,125071470,3795,3795,3795,3795,0
|
|
20250114,192000,125071470,3795,3795,3795,3795,0
|
|
20250114,191900,125071470,3795,3795,3795,3795,0
|
|
20250114,191800,125071470,3795,3795,3795,3795,0
|
|
20250114,191700,125071470,3795,3795,3795,3795,0
|
|
20250114,191600,125071470,3795,3795,3795,3795,0
|
|
20250114,191500,125071470,3795,3795,3795,3795,0
|
|
20250114,191400,125071470,3795,3795,3795,3795,0
|
|
20250114,191300,125071470,3795,3795,3795,3795,0
|
|
20250114,191200,125071470,3795,3795,3795,3795,174
|
|
20250114,191100,125071470,3795,3795,3795,3795,0
|
|
20250114,191000,125071470,3795,3795,3795,3795,0
|
|
20250114,190900,125071470,3795,3795,3795,3795,0
|
|
20250114,190800,125071470,3795,3795,3795,3795,0
|
|
20250114,190700,125071470,3795,3795,3795,3795,0
|
|
20250114,190600,125071470,3795,3795,3795,3795,0
|
|
20250114,190500,125071470,3795,3795,3795,3795,0
|
|
20250114,190400,125071470,3795,3795,3795,3795,0
|
|
20250114,190300,125071470,3795,3795,3795,3795,0
|
|
20250114,190200,125071470,3795,3795,3795,3795,0
|
|
20250114,190100,125071470,3795,3795,3795,3795,0
|
|
20250114,190000,125071470,3795,3795,3795,3795,0
|
|
20250114,185900,125071470,3795,3795,3795,3795,0
|
|
20250114,185800,125071470,3795,3795,3795,3795,0
|
|
20250114,185700,125071470,3795,3795,3795,3795,0
|
|
20250114,185600,125071470,3795,3795,3795,3795,0
|
|
20250114,185500,125071470,3795,3795,3795,3795,0
|
|
20250114,185400,125071470,3795,3795,3795,3795,0
|
|
20250114,185300,125071470,3795,3795,3795,3795,0
|
|
20250114,185200,125071470,3795,3795,3795,3795,0
|
|
20250114,185100,125071470,3795,3795,3795,3795,0
|
|
20250114,185000,125071470,3795,3795,3795,3795,0
|
|
20250114,184900,125071470,3795,3795,3795,3795,0
|
|
20250114,184800,125071470,3795,3795,3795,3795,0
|
|
20250114,184700,125071470,3795,3795,3795,3795,0
|
|
20250114,184600,125071470,3795,3795,3795,3795,0
|
|
20250114,184500,125071470,3795,3795,3795,3795,0
|
|
20250114,184400,125071470,3795,3795,3795,3795,0
|
|
20250114,184300,125071470,3795,3795,3795,3795,0
|
|
20250114,184200,125071470,3795,3795,3795,3795,174
|
|
20250114,184100,125071470,3795,3795,3795,3795,0
|
|
20250114,184000,125071470,3795,3795,3795,3795,0
|
|
20250114,183900,125071470,3795,3795,3795,3795,0
|
|
20250114,183800,125071470,3795,3795,3795,3795,0
|
|
20250114,183700,125071470,3795,3795,3795,3795,0
|
|
20250114,183600,125071470,3795,3795,3795,3795,0
|
|
20250114,183500,125071470,3795,3795,3795,3795,0
|
|
20250114,183400,125071470,3795,3795,3795,3795,0
|
|
20250114,183300,125071470,3795,3795,3795,3795,0
|
|
20250114,183200,125071470,3795,3795,3795,3795,0
|
|
20250114,183100,125071470,3795,3795,3795,3795,0
|
|
20250114,183000,125071470,3795,3795,3795,3795,0
|
|
20250114,182900,125071470,3795,3795,3795,3795,0
|
|
20250114,182800,125071470,3795,3795,3795,3795,0
|
|
20250114,182700,125071470,3795,3795,3795,3795,0
|
|
20250114,182600,125071470,3795,3795,3795,3795,0
|
|
20250114,182500,125071470,3795,3795,3795,3795,0
|
|
20250114,182400,125071470,3795,3795,3795,3795,0
|
|
20250114,182300,125071470,3795,3795,3795,3795,0
|
|
20250114,182200,125071470,3795,3795,3795,3795,0
|
|
20250114,182100,125071470,3795,3795,3795,3795,0
|
|
20250114,182000,125071470,3795,3795,3795,3795,0
|
|
20250114,181900,125071470,3795,3795,3795,3795,0
|
|
20250114,181800,125071470,3795,3795,3795,3795,0
|
|
20250114,181700,125071470,3795,3795,3795,3795,0
|
|
20250114,181600,125071470,3795,3795,3795,3795,0
|
|
20250114,181500,125071470,3795,3795,3795,3795,0
|
|
20250114,181400,125071470,3795,3795,3795,3795,0
|
|
20250114,181300,125071470,3795,3795,3795,3795,0
|
|
20250114,181200,125071470,3795,3795,3795,3795,174
|
|
20250114,181100,125071470,3795,3795,3795,3795,0
|
|
20250114,181000,125071470,3795,3795,3795,3795,0
|
|
20250114,180900,125071470,3795,3795,3795,3795,0
|
|
20250114,180800,125071470,3795,3795,3795,3795,0
|
|
20250114,180700,125071470,3795,3795,3795,3795,0
|
|
20250114,180600,125071470,3795,3795,3795,3795,0
|
|
20250114,180500,125071470,3795,3795,3795,3795,0
|
|
20250114,180400,125071470,3795,3795,3795,3795,0
|
|
20250114,180300,125071470,3795,3795,3795,3795,0
|
|
20250114,180200,125071470,3795,3795,3795,3795,0
|
|
20250114,180100,125071470,3795,3795,3795,3795,0
|
|
20250114,180000,125071470,3795,3795,3795,3795,0
|
|
20250114,175900,125071470,3795,3795,3795,3795,0
|
|
20250114,175800,125071470,3795,3795,3795,3795,0
|
|
20250114,175700,125071470,3795,3795,3795,3795,0
|
|
20250114,175600,125071470,3795,3795,3795,3795,0
|
|
20250114,175500,125071470,3795,3795,3795,3795,0
|
|
20250114,175400,125071470,3795,3795,3795,3795,0
|
|
20250114,175300,125071470,3795,3795,3795,3795,0
|
|
20250114,175200,125071470,3795,3795,3795,3795,0
|
|
20250114,175100,125071470,3795,3795,3795,3795,0
|
|
20250114,175000,125071470,3795,3795,3795,3795,0
|
|
20250114,174900,125071470,3795,3795,3795,3795,0
|
|
20250114,174800,125071470,3795,3795,3795,3795,0
|
|
20250114,174700,125071470,3795,3795,3795,3795,0
|
|
20250114,174600,125071470,3795,3795,3795,3795,0
|
|
20250114,174500,125071470,3795,3795,3795,3795,0
|
|
20250114,174400,125071470,3795,3795,3795,3795,0
|
|
20250114,174300,125071470,3795,3795,3795,3795,0
|
|
20250114,174200,125071470,3795,3795,3795,3795,174
|
|
20250114,174100,125071470,3795,3795,3795,3795,0
|
|
20250114,174000,125071470,3795,3795,3795,3795,0
|
|
20250114,173900,125071470,3795,3795,3795,3795,0
|
|
20250114,173800,125071470,3795,3795,3795,3795,0
|
|
20250114,173700,125071470,3795,3795,3795,3795,0
|
|
20250114,173600,125071470,3795,3795,3795,3795,0
|
|
20250114,173500,125071470,3795,3795,3795,3795,0
|
|
20250114,173400,125071470,3795,3795,3795,3795,0
|
|
20250114,173300,125071470,3795,3795,3795,3795,0
|
|
20250114,173200,125071470,3795,3795,3795,3795,0
|
|
20250114,173100,125071470,3795,3795,3795,3795,0
|
|
20250114,173000,125071470,3795,3795,3795,3795,0
|
|
20250114,172900,125071470,3795,3795,3795,3795,0
|
|
20250114,172800,125071470,3795,3795,3795,3795,0
|
|
20250114,172700,125071470,3795,3795,3795,3795,0
|
|
20250114,172600,125071470,3795,3795,3795,3795,0
|
|
20250114,172500,125071470,3795,3795,3795,3795,0
|
|
20250114,172400,125071470,3795,3795,3795,3795,0
|
|
20250114,172300,125071470,3795,3795,3795,3795,0
|
|
20250114,172200,125071470,3795,3795,3795,3795,0
|
|
20250114,172100,125071470,3795,3795,3795,3795,0
|
|
20250114,172000,125071470,3795,3795,3795,3795,0
|
|
20250114,171900,125071470,3795,3795,3795,3795,0
|
|
20250114,171800,125071470,3795,3795,3795,3795,0
|
|
20250114,171700,125071470,3795,3795,3795,3795,0
|
|
20250114,171600,125071470,3795,3795,3795,3795,0
|
|
20250114,171500,125071470,3795,3795,3795,3795,0
|
|
20250114,171400,125071470,3795,3795,3795,3795,0
|
|
20250114,171300,125071470,3795,3795,3795,3795,0
|
|
20250114,171200,125071470,3795,3795,3795,3795,174
|
|
20250114,171100,125071470,3795,3795,3795,3795,0
|
|
20250114,171000,125071470,3795,3795,3795,3795,0
|
|
20250114,170900,125071470,3795,3795,3795,3795,0
|
|
20250114,170800,125071470,3795,3795,3795,3795,0
|
|
20250114,170700,125071470,3795,3795,3795,3795,0
|
|
20250114,170600,125071470,3795,3795,3795,3795,0
|
|
20250114,170500,125071470,3795,3795,3795,3795,0
|
|
20250114,170400,125071470,3795,3795,3795,3795,0
|
|
20250114,170300,125071470,3795,3795,3795,3795,0
|
|
20250114,170200,125071470,3795,3795,3795,3795,0
|
|
20250114,170100,125071470,3795,3795,3795,3795,0
|
|
20250114,170000,125071470,3795,3795,3795,3795,0
|
|
20250114,165900,125071470,3795,3795,3795,3795,0
|
|
20250114,165800,125071470,3795,3795,3795,3795,0
|
|
20250114,165700,125071470,3795,3795,3795,3795,0
|
|
20250114,165600,125071470,3795,3795,3795,3795,0
|
|
20250114,165500,125071470,3795,3795,3795,3795,0
|
|
20250114,165400,125071470,3795,3795,3795,3795,0
|
|
20250114,165300,125071470,3795,3795,3795,3795,0
|
|
20250114,165200,125071470,3795,3795,3795,3795,0
|
|
20250114,165100,125071470,3795,3795,3795,3795,0
|
|
20250114,165000,125071470,3795,3795,3795,3795,0
|
|
20250114,164900,125071470,3795,3795,3795,3795,0
|
|
20250114,164800,125071470,3795,3795,3795,3795,0
|
|
20250114,164700,125071470,3795,3795,3795,3795,0
|
|
20250114,164600,125071470,3795,3795,3795,3795,0
|
|
20250114,164500,125071470,3795,3795,3795,3795,0
|
|
20250114,164400,125071470,3795,3795,3795,3795,0
|
|
20250114,164300,125071470,3795,3795,3795,3795,0
|
|
20250114,164200,125071470,3795,3795,3795,3795,174
|
|
20250114,164100,125071470,3795,3795,3795,3795,0
|
|
20250114,164000,125071470,3795,3795,3795,3795,0
|
|
20250114,163900,125071470,3795,3795,3795,3795,0
|
|
20250114,163800,125071470,3795,3795,3795,3795,0
|
|
20250114,163700,125071470,3795,3795,3795,3795,0
|
|
20250114,163600,125071470,3795,3795,3795,3795,0
|
|
20250114,163500,125071470,3795,3795,3795,3795,0
|
|
20250114,163400,125071470,3795,3795,3795,3795,0
|
|
20250114,163300,125071470,3795,3795,3795,3795,0
|
|
20250114,163200,125071470,3795,3795,3795,3795,0
|
|
20250114,163100,125071470,3795,3795,3795,3795,0
|
|
20250114,163000,125071470,3795,3795,3795,3795,0
|
|
20250114,162900,125071470,3795,3795,3795,3795,0
|
|
20250114,162800,125071470,3795,3795,3795,3795,0
|
|
20250114,162700,125071470,3795,3795,3795,3795,0
|
|
20250114,162600,125071470,3795,3795,3795,3795,0
|
|
20250114,162500,125071470,3795,3795,3795,3795,0
|
|
20250114,162400,125071470,3795,3795,3795,3795,0
|
|
20250114,162300,125071470,3795,3795,3795,3795,0
|
|
20250114,162200,125071470,3795,3795,3795,3795,0
|
|
20250114,162100,125071470,3795,3795,3795,3795,0
|
|
20250114,162000,125071470,3795,3795,3795,3795,0
|
|
20250114,161900,125071470,3795,3795,3795,3795,0
|
|
20250114,161800,125071470,3795,3795,3795,3795,0
|
|
20250114,161700,125071470,3795,3795,3795,3795,0
|
|
20250114,161600,125071470,3795,3795,3795,3795,0
|
|
20250114,161500,125071470,3795,3795,3795,3795,0
|
|
20250114,161400,125071470,3795,3795,3795,3795,0
|
|
20250114,161300,125071470,3795,3795,3795,3795,0
|
|
20250114,161200,125071470,3795,3795,3795,3795,174
|
|
20250114,161100,125071470,3795,3795,3795,3795,0
|
|
20250114,161000,125071470,3795,3795,3795,3795,0
|
|
20250114,160900,125071470,3795,3795,3795,3795,0
|
|
20250114,160800,125071470,3795,3795,3795,3795,0
|
|
20250114,160700,125071470,3795,3795,3795,3795,0
|
|
20250114,160600,125071470,3795,3795,3795,3795,0
|
|
20250114,160500,125071470,3795,3795,3795,3795,0
|
|
20250114,160400,125071470,3795,3795,3795,3795,0
|
|
20250114,160300,125071470,3795,3795,3795,3795,0
|
|
20250114,160200,125071470,3795,3795,3795,3795,0
|
|
20250114,160100,125071470,3795,3795,3795,3795,0
|
|
20250114,160000,125071470,3795,3795,3795,3795,0
|
|
20250114,155900,125071470,3795,3795,3795,3795,0
|
|
20250114,155800,125071470,3795,3795,3795,3795,0
|
|
20250114,155700,125071470,3795,3795,3795,3795,0
|
|
20250114,155600,125071470,3795,3795,3795,3795,0
|
|
20250114,155500,125071470,3795,3795,3795,3795,0
|
|
20250114,155400,125071470,3795,3795,3795,3795,0
|
|
20250114,155300,125071470,3795,3795,3795,3795,0
|
|
20250114,155200,125071470,3795,3795,3795,3795,0
|
|
20250114,155100,125071470,3795,3795,3795,3795,0
|
|
20250114,155000,125071470,3795,3795,3795,3795,0
|
|
20250114,154900,125071470,3795,3795,3795,3795,0
|
|
20250114,154800,125071470,3795,3795,3795,3795,0
|
|
20250114,154700,125071470,3795,3795,3795,3795,0
|
|
20250114,154600,125071470,3795,3795,3795,3795,0
|
|
20250114,154500,125071470,3795,3795,3795,3795,0
|
|
20250114,154400,125071470,3795,3795,3795,3795,0
|
|
20250114,154300,125071470,3795,3795,3795,3795,0
|
|
20250114,154200,125071470,3795,3795,3795,3795,174
|
|
20250114,154100,125071470,3795,3795,3795,3795,0
|
|
20250114,154000,125071470,3795,3795,3795,3795,0
|
|
20250114,153900,125071470,3795,3795,3795,3795,0
|
|
20250114,153800,125071470,3795,3795,3795,3795,0
|
|
20250114,153700,125071470,3795,3795,3795,3795,0
|
|
20250114,153600,125071470,3795,3795,3795,3795,0
|
|
20250114,153500,125071470,3795,3795,3795,3795,0
|
|
20250114,153400,125071470,3795,3795,3795,3795,0
|
|
20250114,153300,125071470,3795,3795,3795,3795,0
|
|
20250114,153200,125071470,3795,3795,3795,3795,0
|
|
20250114,153100,125071470,3795,3795,3795,3795,0
|
|
20250114,153000,125071470,3795,3795,3795,3795,174
|
|
20250114,152900,124411140,3795,3795,3795,3795,0
|
|
20250114,152800,124411140,3795,3795,3795,3795,0
|
|
20250114,152700,124411140,3795,3795,3795,3795,0
|
|
20250114,152600,124411140,3795,3795,3795,3795,0
|
|
20250114,152500,124411140,3795,3795,3795,3795,0
|
|
20250114,152400,124411140,3795,3795,3795,3795,0
|
|
20250114,152300,124411140,3795,3795,3795,3795,0
|
|
20250114,152200,124411140,3795,3795,3795,3795,0
|
|
20250114,152100,124411140,3795,3795,3795,3795,0
|
|
20250114,152000,124411140,3795,3795,3795,3795,0
|
|
20250114,151900,124411140,3795,3795,3795,3795,0
|
|
20250114,151800,124411140,3795,3795,3795,3795,0
|
|
20250114,151700,124411140,3795,3795,3795,3795,0
|
|
20250114,151600,124411140,3795,3795,3795,3795,18
|
|
20250114,151500,124342830,3795,3795,3795,3795,0
|
|
20250114,151400,124342830,3795,3795,3795,3795,100
|
|
20250114,151300,123963330,3810,3810,3810,3810,0
|
|
20250114,151200,123963330,3810,3810,3810,3810,1
|
|
20250114,151100,123959520,3815,3815,3815,3815,2
|
|
20250114,151000,123951890,3815,3815,3815,3815,0
|
|
20250114,150900,123951890,3815,3815,3815,3815,1
|
|
20250114,150800,123948075,3800,3800,3800,3800,100
|
|
20250114,150700,123568075,3795,3795,3795,3795,0
|
|
20250114,150600,123568075,3795,3795,3795,3795,0
|
|
20250114,150500,123568075,3795,3795,3795,3795,0
|
|
20250114,150400,123568075,3795,3795,3795,3795,0
|
|
20250114,150300,123568075,3795,3795,3795,3795,0
|
|
20250114,150200,123568075,3795,3795,3795,3795,0
|
|
20250114,150100,123568075,3795,3795,3795,3795,0
|
|
20250114,150000,123568075,3795,3795,3795,3795,500
|
|
20250114,145900,121670575,3795,3795,3795,3795,0
|
|
20250114,145800,121670575,3795,3795,3795,3795,0
|
|
20250114,145700,121670575,3795,3795,3795,3795,50
|
|
20250114,145600,121480825,3795,3795,3795,3795,75
|
|
20250114,145500,121196200,3795,3795,3795,3795,0
|
|
20250114,145400,121196200,3795,3795,3795,3795,0
|
|
20250114,145300,121196200,3795,3795,3795,3795,0
|
|
20250114,145200,121196200,3795,3795,3795,3795,0
|
|
20250114,145100,121196200,3795,3795,3795,3795,1
|
|
20250114,145000,121192405,3795,3795,3795,3795,150
|
|
20250114,144900,120623155,3795,3795,3795,3795,0
|
|
20250114,144800,120623155,3795,3800,3800,3795,519
|
|
20250114,144700,118652215,3825,3825,3825,3825,0
|
|
20250114,144600,118652215,3825,3825,3825,3825,1
|
|
20250114,144500,118648390,3820,3820,3820,3820,0
|
|
20250114,144400,118648390,3820,3820,3820,3820,0
|
|
20250114,144300,118648390,3820,3820,3820,3820,0
|
|
20250114,144200,118648390,3820,3820,3820,3820,264
|
|
20250114,144100,117639910,3820,3820,3820,3820,66
|
|
20250114,144000,117387790,3820,3820,3820,3820,0
|
|
20250114,143900,117387790,3820,3820,3820,3820,2
|
|
20250114,143800,117380150,3820,3820,3820,3820,0
|
|
20250114,143700,117380150,3820,3815,3820,3815,1000
|
|
20250114,143600,113561600,3815,3815,3815,3815,0
|
|
20250114,143500,113561600,3815,3815,3815,3815,1
|
|
20250114,143400,113557785,3800,3800,3800,3800,10
|
|
20250114,143300,113519785,3815,3815,3815,3815,1
|
|
20250114,143200,113515970,3815,3815,3815,3815,10
|
|
20250114,143100,113477820,3815,3815,3815,3815,0
|
|
20250114,143000,113477820,3815,3815,3815,3815,0
|
|
20250114,142900,113477820,3815,3815,3815,3815,0
|
|
20250114,142800,113477820,3815,3815,3815,3815,0
|
|
20250114,142700,113477820,3815,3815,3815,3815,0
|
|
20250114,142600,113477820,3815,3815,3815,3815,2
|
|
20250114,142500,113470190,3810,3810,3810,3810,0
|
|
20250114,142400,113470190,3810,3810,3810,3810,0
|
|
20250114,142300,113470190,3810,3810,3810,3810,0
|
|
20250114,142200,113470190,3810,3810,3810,3810,0
|
|
20250114,142100,113470190,3810,3810,3810,3810,0
|
|
20250114,142000,113470190,3810,3810,3810,3810,0
|
|
20250114,141900,113470190,3810,3810,3810,3810,202
|
|
20250114,141800,112700570,3790,3790,3790,3790,150
|
|
20250114,141700,112132070,3815,3815,3815,3815,0
|
|
20250114,141600,112132070,3815,3815,3815,3815,0
|
|
20250114,141500,112132070,3815,3815,3815,3815,0
|
|
20250114,141400,112132070,3815,3815,3815,3815,0
|
|
20250114,141300,112132070,3815,3815,3815,3815,0
|
|
20250114,141200,112132070,3815,3815,3815,3815,0
|
|
20250114,141100,112132070,3815,3815,3815,3815,0
|
|
20250114,141000,112132070,3815,3815,3815,3815,0
|
|
20250114,140900,112132070,3815,3815,3815,3815,0
|
|
20250114,140800,112132070,3815,3815,3815,3815,0
|
|
20250114,140700,112132070,3815,3815,3815,3815,0
|
|
20250114,140600,112132070,3815,3815,3815,3815,0
|
|
20250114,140500,112132070,3815,3815,3815,3815,0
|
|
20250114,140400,112132070,3815,3815,3815,3815,0
|
|
20250114,140300,112132070,3815,3815,3815,3815,0
|
|
20250114,140200,112132070,3815,3815,3815,3815,0
|
|
20250114,140100,112132070,3815,3815,3815,3815,0
|
|
20250114,140000,112132070,3815,3815,3815,3815,0
|
|
20250114,135900,112132070,3815,3815,3815,3815,0
|
|
20250114,135800,112132070,3815,3815,3815,3815,0
|
|
20250114,135700,112132070,3815,3815,3815,3815,0
|
|
20250114,135600,112132070,3815,3815,3815,3815,0
|
|
20250114,135500,112132070,3815,3815,3815,3815,0
|
|
20250114,135400,112132070,3815,3815,3815,3815,0
|
|
20250114,135300,112132070,3815,3815,3815,3815,0
|
|
20250114,135200,112132070,3815,3815,3815,3815,1
|
|
20250114,135100,112128255,3825,3825,3825,3825,0
|
|
20250114,135000,112128255,3825,3825,3825,3825,0
|
|
20250114,134900,112128255,3825,3825,3825,3825,0
|
|
20250114,134800,112128255,3825,3825,3825,3825,0
|
|
20250114,134700,112128255,3825,3825,3825,3825,0
|
|
20250114,134600,112128255,3825,3825,3825,3825,0
|
|
20250114,134500,112128255,3825,3825,3825,3825,0
|
|
20250114,134400,112128255,3825,3825,3825,3825,0
|
|
20250114,134300,112128255,3825,3825,3825,3825,0
|
|
20250114,134200,112128255,3825,3825,3825,3825,0
|
|
20250114,134100,112128255,3825,3825,3825,3825,0
|
|
20250114,134000,112128255,3825,3825,3825,3825,0
|
|
20250114,133900,112128255,3825,3825,3825,3825,0
|
|
20250114,133800,112128255,3825,3825,3825,3825,0
|
|
20250114,133700,112128255,3825,3825,3825,3825,0
|
|
20250114,133600,112128255,3825,3825,3825,3825,0
|
|
20250114,133500,112128255,3825,3825,3825,3825,0
|
|
20250114,133400,112128255,3825,3825,3825,3825,0
|
|
20250114,133300,112128255,3825,3825,3825,3825,0
|
|
20250114,133200,112128255,3825,3825,3825,3825,0
|
|
20250114,133100,112128255,3825,3825,3825,3825,0
|
|
20250114,133000,112128255,3825,3825,3825,3825,0
|
|
20250114,132900,112128255,3825,3825,3825,3825,0
|
|
20250114,132800,112128255,3825,3825,3825,3825,0
|
|
20250114,132700,112128255,3825,3825,3825,3825,0
|
|
20250114,132600,112128255,3825,3825,3825,3825,0
|
|
20250114,132500,112128255,3825,3825,3825,3825,0
|
|
20250114,132400,112128255,3825,3825,3825,3825,0
|
|
20250114,132300,112128255,3825,3825,3825,3825,0
|
|
20250114,132200,112128255,3825,3825,3825,3825,0
|
|
20250114,132100,112128255,3825,3805,3825,3785,172
|
|
20250114,132000,111476380,3830,3830,3830,3830,2
|
|
20250114,131900,111468720,3835,3835,3835,3835,0
|
|
20250114,131800,111468720,3835,3835,3835,3835,30
|
|
20250114,131700,111353670,3835,3810,3835,3810,364
|
|
20250114,131600,109964640,3840,3840,3840,3840,0
|
|
20250114,131500,109964640,3840,3840,3840,3840,0
|
|
20250114,131400,109964640,3840,3840,3840,3840,48
|
|
20250114,131300,109780320,3840,3840,3840,3840,0
|
|
20250114,131200,109780320,3840,3820,3840,3820,2212
|
|
20250114,131100,101308980,3820,3810,3820,3810,2393
|
|
20250114,131000,92178755,3810,3810,3810,3810,0
|
|
20250114,130900,92178755,3810,3810,3810,3810,0
|
|
20250114,130800,92178755,3810,3810,3810,3810,0
|
|
20250114,130700,92178755,3810,3810,3810,3810,0
|
|
20250114,130600,92178755,3810,3810,3810,3810,0
|
|
20250114,130500,92178755,3810,3810,3810,3810,0
|
|
20250114,130400,92178755,3810,3810,3810,3810,0
|
|
20250114,130300,92178755,3810,3810,3810,3810,0
|
|
20250114,130200,92178755,3810,3810,3810,3810,0
|
|
20250114,130100,92178755,3810,3810,3810,3810,0
|
|
20250114,130000,92178755,3810,3810,3810,3810,212
|
|
20250114,125900,91371035,3810,3810,3810,3810,0
|
|
20250114,125800,91371035,3810,3810,3810,3810,0
|
|
20250114,125700,91371035,3810,3810,3810,3810,0
|
|
20250114,125600,91371035,3810,3810,3810,3810,0
|
|
20250114,125500,91371035,3810,3810,3810,3810,0
|
|
20250114,125400,91371035,3810,3810,3810,3810,0
|
|
20250114,125300,91371035,3810,3810,3810,3810,0
|
|
20250114,125200,91371035,3810,3810,3810,3810,0
|
|
20250114,125100,91371035,3810,3810,3810,3810,0
|
|
20250114,125000,91371035,3810,3810,3810,3810,0
|
|
20250114,124900,91371035,3810,3810,3810,3810,0
|
|
20250114,124800,91371035,3810,3810,3810,3810,0
|
|
20250114,124700,91371035,3810,3810,3810,3810,0
|
|
20250114,124600,91371035,3810,3805,3810,3805,1001
|
|
20250114,124500,87562225,3805,3805,3805,3805,0
|
|
20250114,124400,87562225,3805,3805,3805,3805,0
|
|
20250114,124300,87562225,3805,3805,3805,3805,0
|
|
20250114,124200,87562225,3805,3805,3805,3805,0
|
|
20250114,124100,87562225,3805,3805,3805,3805,0
|
|
20250114,124000,87562225,3805,3805,3805,3805,2
|
|
20250114,123900,87554615,3805,3805,3805,3805,8
|
|
20250114,123800,87524175,3805,3805,3805,3805,0
|
|
20250114,123700,87524175,3805,3805,3805,3805,0
|
|
20250114,123600,87524175,3805,3805,3805,3805,0
|
|
20250114,123500,87524175,3805,3805,3805,3805,0
|
|
20250114,123400,87524175,3805,3805,3805,3805,1
|
|
20250114,123300,87520370,3805,3805,3805,3805,0
|
|
20250114,123200,87520370,3805,3805,3805,3805,0
|
|
20250114,123100,87520370,3805,3805,3805,3805,138
|
|
20250114,123000,86995280,3810,3810,3810,3810,0
|
|
20250114,122900,86995280,3810,3810,3810,3810,0
|
|
20250114,122800,86995280,3810,3810,3810,3810,0
|
|
20250114,122700,86995280,3810,3810,3810,3810,0
|
|
20250114,122600,86995280,3810,3810,3810,3810,0
|
|
20250114,122500,86995280,3810,3805,3810,3805,235
|
|
20250114,122400,86101100,3780,3780,3780,3780,1
|
|
20250114,122300,86097320,3805,3805,3805,3805,0
|
|
20250114,122200,86097320,3805,3805,3805,3805,1
|
|
20250114,122100,86093515,3800,3800,3800,3800,0
|
|
20250114,122000,86093515,3800,3800,3800,3800,0
|
|
20250114,121900,86093515,3800,3800,3800,3800,0
|
|
20250114,121800,86093515,3800,3795,3800,3795,1500
|
|
20250114,121700,80395885,3780,3780,3780,3780,0
|
|
20250114,121600,80395885,3780,3780,3780,3780,0
|
|
20250114,121500,80395885,3780,3780,3780,3780,0
|
|
20250114,121400,80395885,3780,3780,3780,3780,0
|
|
20250114,121300,80395885,3780,3780,3780,3780,0
|
|
20250114,121200,80395885,3780,3780,3780,3780,0
|
|
20250114,121100,80395885,3780,3780,3780,3780,0
|
|
20250114,121000,80395885,3780,3780,3780,3780,0
|
|
20250114,120900,80395885,3780,3780,3780,3780,3
|
|
20250114,120800,80384545,3795,3795,3795,3795,0
|
|
20250114,120700,80384545,3795,3795,3795,3795,0
|
|
20250114,120600,80384545,3795,3795,3795,3795,0
|
|
20250114,120500,80384545,3795,3795,3795,3795,0
|
|
20250114,120400,80384545,3795,3795,3795,3795,0
|
|
20250114,120300,80384545,3795,3795,3795,3795,1
|
|
20250114,120200,80380750,3795,3795,3795,3795,0
|
|
20250114,120100,80380750,3795,3795,3795,3795,2
|
|
20250114,120000,80373160,3780,3780,3780,3780,0
|
|
20250114,115900,80373160,3780,3780,3780,3780,0
|
|
20250114,115800,80373160,3780,3780,3780,3780,0
|
|
20250114,115700,80373160,3780,3780,3780,3780,0
|
|
20250114,115600,80373160,3780,3780,3780,3780,0
|
|
20250114,115500,80373160,3780,3780,3780,3780,1
|
|
20250114,115400,80369380,3790,3790,3790,3790,700
|
|
20250114,115300,77716380,3790,3790,3790,3790,1
|
|
20250114,115200,77712590,3790,3790,3790,3790,0
|
|
20250114,115100,77712590,3790,3790,3790,3790,0
|
|
20250114,115000,77712590,3790,3790,3790,3790,0
|
|
20250114,114900,77712590,3790,3790,3790,3790,0
|
|
20250114,114800,77712590,3790,3790,3790,3790,0
|
|
20250114,114700,77712590,3790,3790,3790,3790,0
|
|
20250114,114600,77712590,3790,3790,3790,3790,0
|
|
20250114,114500,77712590,3790,3790,3790,3790,1
|
|
20250114,114400,77708800,3790,3790,3790,3790,0
|
|
20250114,114300,77708800,3790,3790,3790,3790,0
|
|
20250114,114200,77708800,3790,3790,3790,3790,10
|
|
20250114,114100,77670900,3790,3790,3790,3790,0
|
|
20250114,114000,77670900,3790,3790,3790,3790,0
|
|
20250114,113900,77670900,3790,3790,3790,3790,0
|
|
20250114,113800,77670900,3790,3790,3790,3790,0
|
|
20250114,113700,77670900,3790,3790,3790,3790,0
|
|
20250114,113600,77670900,3790,3790,3790,3790,2
|
|
20250114,113500,77663320,3770,3770,3770,3770,0
|
|
20250114,113400,77663320,3770,3770,3770,3770,0
|
|
20250114,113300,77663320,3770,3770,3770,3770,0
|
|
20250114,113200,77663320,3770,3770,3770,3770,135
|
|
20250114,113100,77154370,3770,3770,3770,3770,405
|
|
20250114,113000,75627520,3770,3770,3770,3770,198
|
|
20250114,112900,74881060,3770,3770,3770,3770,9
|
|
20250114,112800,74847130,3770,3770,3770,3770,0
|
|
20250114,112700,74847130,3770,3770,3770,3770,100
|
|
20250114,112600,74470130,3770,3770,3770,3770,0
|
|
20250114,112500,74470130,3770,3770,3770,3770,0
|
|
20250114,112400,74470130,3770,3770,3770,3770,0
|
|
20250114,112300,74470130,3770,3770,3770,3770,0
|
|
20250114,112200,74470130,3770,3770,3770,3770,0
|
|
20250114,112100,74470130,3770,3770,3770,3770,111
|
|
20250114,112000,74051660,3770,3770,3770,3770,533
|
|
20250114,111900,72042250,3770,3770,3770,3770,19
|
|
20250114,111800,71970620,3790,3790,3790,3790,1
|
|
20250114,111700,71966830,3770,3770,3770,3770,102
|
|
20250114,111600,71582290,3790,3790,3790,3790,1
|
|
20250114,111500,71578500,3790,3790,3790,3790,0
|
|
20250114,111400,71578500,3790,3790,3790,3790,0
|
|
20250114,111300,71578500,3790,3790,3790,3790,0
|
|
20250114,111200,71578500,3790,3790,3790,3790,0
|
|
20250114,111100,71578500,3790,3790,3790,3790,0
|
|
20250114,111000,71578500,3790,3790,3790,3790,600
|
|
20250114,110900,69304500,3770,3770,3770,3770,0
|
|
20250114,110800,69304500,3770,3770,3770,3770,202
|
|
20250114,110700,68542960,3770,3770,3770,3770,115
|
|
20250114,110600,68109410,3765,3765,3765,3765,0
|
|
20250114,110500,68109410,3765,3765,3765,3765,0
|
|
20250114,110400,68109410,3765,3765,3765,3765,0
|
|
20250114,110300,68109410,3765,3765,3765,3765,0
|
|
20250114,110200,68109410,3765,3765,3765,3765,0
|
|
20250114,110100,68109410,3765,3765,3765,3765,2
|
|
20250114,110000,68101880,3765,3765,3765,3765,3
|
|
20250114,105900,68090585,3795,3795,3795,3795,0
|
|
20250114,105800,68090585,3795,3795,3795,3795,0
|
|
20250114,105700,68090585,3795,3795,3795,3795,0
|
|
20250114,105600,68090585,3795,3795,3795,3795,1
|
|
20250114,105500,68086790,3765,3765,3765,3765,0
|
|
20250114,105400,68086790,3765,3765,3765,3765,0
|
|
20250114,105300,68086790,3765,3765,3765,3765,0
|
|
20250114,105200,68086790,3765,3765,3765,3765,0
|
|
20250114,105100,68086790,3765,3765,3765,3765,300
|
|
20250114,105000,66957290,3795,3795,3795,3795,0
|
|
20250114,104900,66957290,3795,3795,3795,3795,0
|
|
20250114,104800,66957290,3795,3785,3795,3785,20
|
|
20250114,104700,66881555,3790,3790,3790,3790,0
|
|
20250114,104600,66881555,3790,3790,3790,3790,0
|
|
20250114,104500,66881555,3790,3790,3790,3790,0
|
|
20250114,104400,66881555,3790,3790,3790,3790,0
|
|
20250114,104300,66881555,3790,3790,3790,3790,0
|
|
20250114,104200,66881555,3790,3790,3790,3790,0
|
|
20250114,104100,66881555,3790,3790,3790,3790,0
|
|
20250114,104000,66881555,3790,3790,3790,3790,10
|
|
20250114,103900,66843655,3790,3790,3790,3790,0
|
|
20250114,103800,66843655,3790,3790,3790,3790,0
|
|
20250114,103700,66843655,3790,3790,3790,3790,0
|
|
20250114,103600,66843655,3790,3790,3790,3790,0
|
|
20250114,103500,66843655,3790,3790,3790,3790,0
|
|
20250114,103400,66843655,3790,3790,3790,3790,0
|
|
20250114,103300,66843655,3790,3790,3790,3790,0
|
|
20250114,103200,66843655,3790,3790,3790,3790,0
|
|
20250114,103100,66843655,3790,3790,3790,3790,0
|
|
20250114,103000,66843655,3790,3790,3790,3790,11
|
|
20250114,102900,66801965,3785,3785,3785,3785,1
|
|
20250114,102800,66798180,3785,3785,3785,3785,1488
|
|
20250114,102700,61166100,3775,3775,3775,3775,0
|
|
20250114,102600,61166100,3775,3775,3775,3775,0
|
|
20250114,102500,61166100,3775,3775,3775,3775,0
|
|
20250114,102400,61166100,3775,3775,3775,3775,0
|
|
20250114,102300,61166100,3775,3775,3775,3770,290
|
|
20250114,102200,60071850,3780,3780,3780,3780,1600
|
|
20250114,102100,54023850,3780,3780,3780,3780,0
|
|
20250114,102000,54023850,3780,3780,3780,3780,0
|
|
20250114,101900,54023850,3780,3780,3780,3780,0
|
|
20250114,101800,54023850,3780,3765,3780,3765,41
|
|
20250114,101700,53869470,3765,3765,3765,3765,509
|
|
20250114,101600,51953085,3765,3765,3765,3765,0
|
|
20250114,101500,51953085,3765,3765,3765,3765,0
|
|
20250114,101400,51953085,3765,3765,3765,3765,0
|
|
20250114,101300,51953085,3765,3765,3765,3765,2
|
|
20250114,101200,51945555,3750,3750,3750,3750,1
|
|
20250114,101100,51941805,3755,3755,3755,3755,1064
|
|
20250114,101000,47946485,3755,3755,3755,3755,10
|
|
20250114,100900,47908935,3780,3780,3780,3780,2
|
|
20250114,100800,47901375,3780,3780,3780,3780,529
|
|
20250114,100700,45901755,3780,3780,3780,3780,0
|
|
20250114,100600,45901755,3780,3780,3780,3780,1
|
|
20250114,100500,45897975,3780,3780,3780,3780,0
|
|
20250114,100400,45897975,3780,3780,3780,3780,28
|
|
20250114,100300,45792135,3755,3755,3755,3755,0
|
|
20250114,100200,45792135,3755,3755,3755,3755,104
|
|
20250114,100100,45401615,3785,3785,3785,3785,0
|
|
20250114,100000,45401615,3785,3785,3785,3785,0
|
|
20250114,095900,45401615,3785,3785,3785,3785,126
|
|
20250114,095800,44924705,3785,3785,3785,3785,0
|
|
20250114,095700,44924705,3785,3785,3785,3785,1
|
|
20250114,095600,44920920,3780,3780,3780,3780,0
|
|
20250114,095500,44920920,3780,3780,3780,3780,0
|
|
20250114,095400,44920920,3780,3780,3780,3780,0
|
|
20250114,095300,44920920,3780,3780,3780,3780,0
|
|
20250114,095200,44920920,3780,3780,3780,3780,447
|
|
20250114,095100,43231260,3780,3780,3780,3780,0
|
|
20250114,095000,43231260,3780,3780,3780,3780,0
|
|
20250114,094900,43231260,3780,3780,3780,3780,0
|
|
20250114,094800,43231260,3780,3775,3780,3775,55
|
|
20250114,094700,43023365,3770,3770,3770,3770,284
|
|
20250114,094600,41952685,3770,3770,3770,3770,0
|
|
20250114,094500,41952685,3770,3770,3770,3770,0
|
|
20250114,094400,41952685,3770,3770,3770,3770,5
|
|
20250114,094300,41933835,3770,3770,3770,3770,4
|
|
20250114,094200,41918755,3770,3770,3770,3770,4
|
|
20250114,094100,41903675,3750,3750,3750,3750,0
|
|
20250114,094000,41903675,3750,3750,3750,3750,0
|
|
20250114,093900,41903675,3750,3750,3750,3750,0
|
|
20250114,093800,41903675,3750,3750,3750,3750,67
|
|
20250114,093700,41652425,3770,3770,3770,3770,15
|
|
20250114,093600,41595875,3770,3770,3770,3770,191
|
|
20250114,093500,40875805,3770,3770,3770,3770,0
|
|
20250114,093400,40875805,3770,3770,3770,3770,0
|
|
20250114,093300,40875805,3770,3770,3770,3770,0
|
|
20250114,093200,40875805,3770,3770,3770,3770,0
|
|
20250114,093100,40875805,3770,3770,3770,3770,0
|
|
20250114,093000,40875805,3770,3770,3770,3770,61
|
|
20250114,092900,40645835,3770,3770,3770,3770,0
|
|
20250114,092800,40645835,3770,3770,3770,3770,127
|
|
20250114,092700,40167045,3750,3750,3750,3750,831
|
|
20250114,092600,37050795,3755,3755,3755,3755,100
|
|
20250114,092500,36675295,3770,3770,3770,3770,0
|
|
20250114,092400,36675295,3770,3770,3770,3770,620
|
|
20250114,092300,34337895,3770,3770,3770,3770,0
|
|
20250114,092200,34337895,3770,3770,3770,3770,18
|
|
20250114,092100,34270035,3770,3770,3770,3770,0
|
|
20250114,092000,34270035,3770,3770,3770,3770,0
|
|
20250114,091900,34270035,3770,3750,3770,3750,31
|
|
20250114,091800,34153765,3770,3770,3770,3770,0
|
|
20250114,091700,34153765,3770,3770,3770,3770,0
|
|
20250114,091600,34153765,3770,3770,3770,3770,1
|
|
20250114,091500,34149995,3770,3770,3770,3770,0
|
|
20250114,091400,34149995,3770,3765,3770,3765,6
|
|
20250114,091300,34127380,3745,3765,3765,3745,680
|
|
20250114,091200,31578750,3770,3775,3775,3770,101
|
|
20250114,091100,31197950,3775,3775,3775,3775,743
|
|
20250114,091000,28393125,3785,3785,3785,3775,239
|
|
20250114,090900,27490880,3780,3780,3780,3780,4
|
|
20250114,090800,27475760,3780,3780,3780,3780,37
|
|
20250114,090700,27335900,3785,3785,3785,3785,100
|
|
20250114,090600,26957400,3795,3795,3795,3795,230
|
|
20250114,090500,26084550,3825,3825,3830,3825,978
|
|
20250114,090400,22343680,3835,3785,3835,3785,4128
|
|
20250114,090300,6637635,3785,3755,3785,3755,12
|
|
20250114,090200,6592275,3800,3800,3800,3800,0
|
|
20250114,090100,6592275,3800,3765,3800,3765,1324
|
|
20250114,090000,1593240,3740,3740,3740,3740,426
|