720 lines
36 KiB
CSV
720 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,205700,17615381475,3285,3285,3285,3285,42671
|
|
20250114,205600,17615381475,3285,3285,3285,3285,0
|
|
20250114,205500,17615381475,3285,3285,3285,3285,0
|
|
20250114,205400,17615381475,3285,3285,3285,3285,0
|
|
20250114,205300,17615381475,3285,3285,3285,3285,0
|
|
20250114,205200,17615381475,3285,3285,3285,3285,0
|
|
20250114,205100,17615381475,3285,3285,3285,3285,0
|
|
20250114,205000,17615381475,3285,3285,3285,3285,0
|
|
20250114,204900,17615381475,3285,3285,3285,3285,0
|
|
20250114,204800,17615381475,3285,3285,3285,3285,0
|
|
20250114,204700,17615381475,3285,3285,3285,3285,0
|
|
20250114,204600,17615381475,3285,3285,3285,3285,0
|
|
20250114,204500,17615381475,3285,3285,3285,3285,0
|
|
20250114,204400,17615381475,3285,3285,3285,3285,0
|
|
20250114,204300,17615381475,3285,3285,3285,3285,0
|
|
20250114,204200,17615381475,3285,3285,3285,3285,0
|
|
20250114,204100,17615381475,3285,3285,3285,3285,0
|
|
20250114,204000,17615381475,3285,3285,3285,3285,0
|
|
20250114,203900,17615381475,3285,3285,3285,3285,0
|
|
20250114,203800,17615381475,3285,3285,3285,3285,0
|
|
20250114,203700,17615381475,3285,3285,3285,3285,0
|
|
20250114,203600,17615381475,3285,3285,3285,3285,0
|
|
20250114,203500,17615381475,3285,3285,3285,3285,0
|
|
20250114,203400,17615381475,3285,3285,3285,3285,0
|
|
20250114,203300,17615381475,3285,3285,3285,3285,0
|
|
20250114,203200,17615381475,3285,3285,3285,3285,0
|
|
20250114,203100,17615381475,3285,3285,3285,3285,0
|
|
20250114,203000,17615381475,3285,3285,3285,3285,0
|
|
20250114,202900,17615381475,3285,3285,3285,3285,0
|
|
20250114,202800,17615381475,3285,3285,3285,3285,0
|
|
20250114,202700,17615381475,3285,3285,3285,3285,42671
|
|
20250114,202600,17615381475,3285,3285,3285,3285,0
|
|
20250114,202500,17615381475,3285,3285,3285,3285,0
|
|
20250114,202400,17615381475,3285,3285,3285,3285,0
|
|
20250114,202300,17615381475,3285,3285,3285,3285,0
|
|
20250114,202200,17615381475,3285,3285,3285,3285,0
|
|
20250114,202100,17615381475,3285,3285,3285,3285,0
|
|
20250114,202000,17615381475,3285,3285,3285,3285,0
|
|
20250114,201900,17615381475,3285,3285,3285,3285,0
|
|
20250114,201800,17615381475,3285,3285,3285,3285,0
|
|
20250114,201700,17615381475,3285,3285,3285,3285,0
|
|
20250114,201600,17615381475,3285,3285,3285,3285,0
|
|
20250114,201500,17615381475,3285,3285,3285,3285,0
|
|
20250114,201400,17615381475,3285,3285,3285,3285,0
|
|
20250114,201300,17615381475,3285,3285,3285,3285,0
|
|
20250114,201200,17615381475,3285,3285,3285,3285,0
|
|
20250114,201100,17615381475,3285,3285,3285,3285,0
|
|
20250114,201000,17615381475,3285,3285,3285,3285,0
|
|
20250114,200900,17615381475,3285,3285,3285,3285,0
|
|
20250114,200800,17615381475,3285,3285,3285,3285,0
|
|
20250114,200700,17615381475,3285,3285,3285,3285,0
|
|
20250114,200600,17615381475,3285,3285,3285,3285,0
|
|
20250114,200500,17615381475,3285,3285,3285,3285,0
|
|
20250114,200400,17615381475,3285,3285,3285,3285,0
|
|
20250114,200300,17615381475,3285,3285,3285,3285,0
|
|
20250114,200200,17615381475,3285,3285,3285,3285,0
|
|
20250114,200100,17615381475,3285,3285,3285,3285,0
|
|
20250114,200000,17615381475,3285,3285,3285,3285,0
|
|
20250114,195900,17615381475,3285,3285,3285,3285,0
|
|
20250114,195800,17615381475,3285,3285,3285,3285,0
|
|
20250114,195700,17615381475,3285,3285,3285,3285,42671
|
|
20250114,195600,17615381475,3285,3285,3285,3285,0
|
|
20250114,195500,17615381475,3285,3285,3285,3285,0
|
|
20250114,195400,17615381475,3285,3285,3285,3285,0
|
|
20250114,195300,17615381475,3285,3285,3285,3285,0
|
|
20250114,195200,17615381475,3285,3285,3285,3285,0
|
|
20250114,195100,17615381475,3285,3285,3285,3285,0
|
|
20250114,195000,17615381475,3285,3285,3285,3285,0
|
|
20250114,194900,17615381475,3285,3285,3285,3285,0
|
|
20250114,194800,17615381475,3285,3285,3285,3285,0
|
|
20250114,194700,17615381475,3285,3285,3285,3285,0
|
|
20250114,194600,17615381475,3285,3285,3285,3285,0
|
|
20250114,194500,17615381475,3285,3285,3285,3285,0
|
|
20250114,194400,17615381475,3285,3285,3285,3285,0
|
|
20250114,194300,17615381475,3285,3285,3285,3285,0
|
|
20250114,194200,17615381475,3285,3285,3285,3285,0
|
|
20250114,194100,17615381475,3285,3285,3285,3285,0
|
|
20250114,194000,17615381475,3285,3285,3285,3285,0
|
|
20250114,193900,17615381475,3285,3285,3285,3285,0
|
|
20250114,193800,17615381475,3285,3285,3285,3285,0
|
|
20250114,193700,17615381475,3285,3285,3285,3285,0
|
|
20250114,193600,17615381475,3285,3285,3285,3285,0
|
|
20250114,193500,17615381475,3285,3285,3285,3285,0
|
|
20250114,193400,17615381475,3285,3285,3285,3285,0
|
|
20250114,193300,17615381475,3285,3285,3285,3285,0
|
|
20250114,193200,17615381475,3285,3285,3285,3285,0
|
|
20250114,193100,17615381475,3285,3285,3285,3285,0
|
|
20250114,193000,17615381475,3285,3285,3285,3285,0
|
|
20250114,192900,17615381475,3285,3285,3285,3285,0
|
|
20250114,192800,17615381475,3285,3285,3285,3285,0
|
|
20250114,192700,17615381475,3285,3285,3285,3285,42671
|
|
20250114,192600,17615381475,3285,3285,3285,3285,0
|
|
20250114,192500,17615381475,3285,3285,3285,3285,0
|
|
20250114,192400,17615381475,3285,3285,3285,3285,0
|
|
20250114,192300,17615381475,3285,3285,3285,3285,0
|
|
20250114,192200,17615381475,3285,3285,3285,3285,0
|
|
20250114,192100,17615381475,3285,3285,3285,3285,0
|
|
20250114,192000,17615381475,3285,3285,3285,3285,0
|
|
20250114,191900,17615381475,3285,3285,3285,3285,0
|
|
20250114,191800,17615381475,3285,3285,3285,3285,0
|
|
20250114,191700,17615381475,3285,3285,3285,3285,0
|
|
20250114,191600,17615381475,3285,3285,3285,3285,0
|
|
20250114,191500,17615381475,3285,3285,3285,3285,0
|
|
20250114,191400,17615381475,3285,3285,3285,3285,0
|
|
20250114,191300,17615381475,3285,3285,3285,3285,0
|
|
20250114,191200,17615381475,3285,3285,3285,3285,0
|
|
20250114,191100,17615381475,3285,3285,3285,3285,0
|
|
20250114,191000,17615381475,3285,3285,3285,3285,0
|
|
20250114,190900,17615381475,3285,3285,3285,3285,0
|
|
20250114,190800,17615381475,3285,3285,3285,3285,0
|
|
20250114,190700,17615381475,3285,3285,3285,3285,0
|
|
20250114,190600,17615381475,3285,3285,3285,3285,0
|
|
20250114,190500,17615381475,3285,3285,3285,3285,0
|
|
20250114,190400,17615381475,3285,3285,3285,3285,0
|
|
20250114,190300,17615381475,3285,3285,3285,3285,0
|
|
20250114,190200,17615381475,3285,3285,3285,3285,0
|
|
20250114,190100,17615381475,3285,3285,3285,3285,0
|
|
20250114,190000,17615381475,3285,3285,3285,3285,0
|
|
20250114,185900,17615381475,3285,3285,3285,3285,0
|
|
20250114,185800,17615381475,3285,3285,3285,3285,0
|
|
20250114,185700,17615381475,3285,3285,3285,3285,42671
|
|
20250114,185600,17615381475,3285,3285,3285,3285,0
|
|
20250114,185500,17615381475,3285,3285,3285,3285,0
|
|
20250114,185400,17615381475,3285,3285,3285,3285,0
|
|
20250114,185300,17615381475,3285,3285,3285,3285,0
|
|
20250114,185200,17615381475,3285,3285,3285,3285,0
|
|
20250114,185100,17615381475,3285,3285,3285,3285,0
|
|
20250114,185000,17615381475,3285,3285,3285,3285,0
|
|
20250114,184900,17615381475,3285,3285,3285,3285,0
|
|
20250114,184800,17615381475,3285,3285,3285,3285,0
|
|
20250114,184700,17615381475,3285,3285,3285,3285,0
|
|
20250114,184600,17615381475,3285,3285,3285,3285,0
|
|
20250114,184500,17615381475,3285,3285,3285,3285,0
|
|
20250114,184400,17615381475,3285,3285,3285,3285,0
|
|
20250114,184300,17615381475,3285,3285,3285,3285,0
|
|
20250114,184200,17615381475,3285,3285,3285,3285,0
|
|
20250114,184100,17615381475,3285,3285,3285,3285,0
|
|
20250114,184000,17615381475,3285,3285,3285,3285,0
|
|
20250114,183900,17615381475,3285,3285,3285,3285,0
|
|
20250114,183800,17615381475,3285,3285,3285,3285,0
|
|
20250114,183700,17615381475,3285,3285,3285,3285,0
|
|
20250114,183600,17615381475,3285,3285,3285,3285,0
|
|
20250114,183500,17615381475,3285,3285,3285,3285,0
|
|
20250114,183400,17615381475,3285,3285,3285,3285,0
|
|
20250114,183300,17615381475,3285,3285,3285,3285,0
|
|
20250114,183200,17615381475,3285,3285,3285,3285,0
|
|
20250114,183100,17615381475,3285,3285,3285,3285,0
|
|
20250114,183000,17615381475,3285,3285,3285,3285,0
|
|
20250114,182900,17615381475,3285,3285,3285,3285,0
|
|
20250114,182800,17615381475,3285,3285,3285,3285,0
|
|
20250114,182700,17615381475,3285,3285,3285,3285,42671
|
|
20250114,182600,17615381475,3285,3285,3285,3285,0
|
|
20250114,182500,17615381475,3285,3285,3285,3285,0
|
|
20250114,182400,17615381475,3285,3285,3285,3285,0
|
|
20250114,182300,17615381475,3285,3285,3285,3285,0
|
|
20250114,182200,17615381475,3285,3285,3285,3285,0
|
|
20250114,182100,17615381475,3285,3285,3285,3285,0
|
|
20250114,182000,17615381475,3285,3285,3285,3285,0
|
|
20250114,181900,17615381475,3285,3285,3285,3285,0
|
|
20250114,181800,17615381475,3285,3285,3285,3285,0
|
|
20250114,181700,17615381475,3285,3285,3285,3285,0
|
|
20250114,181600,17615381475,3285,3285,3285,3285,0
|
|
20250114,181500,17615381475,3285,3285,3285,3285,0
|
|
20250114,181400,17615381475,3285,3285,3285,3285,0
|
|
20250114,181300,17615381475,3285,3285,3285,3285,0
|
|
20250114,181200,17615381475,3285,3285,3285,3285,0
|
|
20250114,181100,17615381475,3285,3285,3285,3285,0
|
|
20250114,181000,17615381475,3285,3285,3285,3285,0
|
|
20250114,180900,17615381475,3285,3285,3285,3285,0
|
|
20250114,180800,17615381475,3285,3285,3285,3285,0
|
|
20250114,180700,17615381475,3285,3285,3285,3285,0
|
|
20250114,180600,17615381475,3285,3285,3285,3285,0
|
|
20250114,180500,17615381475,3285,3285,3285,3285,0
|
|
20250114,180400,17615381475,3285,3285,3285,3285,0
|
|
20250114,180300,17615381475,3285,3285,3285,3285,0
|
|
20250114,180200,17615381475,3285,3285,3285,3285,0
|
|
20250114,180100,17615381475,3285,3285,3285,3285,0
|
|
20250114,180000,17615381475,3285,3285,3285,3285,0
|
|
20250114,175900,17615381475,3285,3285,3285,3285,0
|
|
20250114,175800,17615381475,3285,3285,3285,3285,0
|
|
20250114,175700,17615381475,3285,3285,3285,3285,42671
|
|
20250114,175600,17615381475,3285,3285,3285,3285,0
|
|
20250114,175500,17615381475,3285,3285,3285,3285,0
|
|
20250114,175400,17615381475,3285,3285,3285,3285,0
|
|
20250114,175300,17615381475,3285,3285,3285,3285,0
|
|
20250114,175200,17615381475,3285,3285,3285,3285,0
|
|
20250114,175100,17615381475,3285,3285,3285,3285,0
|
|
20250114,175000,17615381475,3285,3285,3285,3285,0
|
|
20250114,174900,17615381475,3285,3285,3285,3285,0
|
|
20250114,174800,17615381475,3285,3285,3285,3285,0
|
|
20250114,174700,17615381475,3285,3285,3285,3285,0
|
|
20250114,174600,17615381475,3285,3285,3285,3285,0
|
|
20250114,174500,17615381475,3285,3285,3285,3285,0
|
|
20250114,174400,17615381475,3285,3285,3285,3285,0
|
|
20250114,174300,17615381475,3285,3285,3285,3285,0
|
|
20250114,174200,17615381475,3285,3285,3285,3285,0
|
|
20250114,174100,17615381475,3285,3285,3285,3285,0
|
|
20250114,174000,17615381475,3285,3285,3285,3285,0
|
|
20250114,173900,17615381475,3285,3285,3285,3285,0
|
|
20250114,173800,17615381475,3285,3285,3285,3285,0
|
|
20250114,173700,17615381475,3285,3285,3285,3285,0
|
|
20250114,173600,17615381475,3285,3285,3285,3285,0
|
|
20250114,173500,17615381475,3285,3285,3285,3285,0
|
|
20250114,173400,17615381475,3285,3285,3285,3285,0
|
|
20250114,173300,17615381475,3285,3285,3285,3285,0
|
|
20250114,173200,17615381475,3285,3285,3285,3285,0
|
|
20250114,173100,17615381475,3285,3285,3285,3285,0
|
|
20250114,173000,17615381475,3285,3285,3285,3285,0
|
|
20250114,172900,17615381475,3285,3285,3285,3285,0
|
|
20250114,172800,17615381475,3285,3285,3285,3285,0
|
|
20250114,172700,17615381475,3285,3285,3285,3285,42671
|
|
20250114,172600,17615381475,3285,3285,3285,3285,0
|
|
20250114,172500,17615381475,3285,3285,3285,3285,0
|
|
20250114,172400,17615381475,3285,3285,3285,3285,0
|
|
20250114,172300,17615381475,3285,3285,3285,3285,0
|
|
20250114,172200,17615381475,3285,3285,3285,3285,0
|
|
20250114,172100,17615381475,3285,3285,3285,3285,0
|
|
20250114,172000,17615381475,3285,3285,3285,3285,0
|
|
20250114,171900,17615381475,3285,3285,3285,3285,0
|
|
20250114,171800,17615381475,3285,3285,3285,3285,0
|
|
20250114,171700,17615381475,3285,3285,3285,3285,0
|
|
20250114,171600,17615381475,3285,3285,3285,3285,0
|
|
20250114,171500,17615381475,3285,3285,3285,3285,0
|
|
20250114,171400,17615381475,3285,3285,3285,3285,0
|
|
20250114,171300,17615381475,3285,3285,3285,3285,0
|
|
20250114,171200,17615381475,3285,3285,3285,3285,0
|
|
20250114,171100,17615381475,3285,3285,3285,3285,0
|
|
20250114,171000,17615381475,3285,3285,3285,3285,0
|
|
20250114,170900,17615381475,3285,3285,3285,3285,0
|
|
20250114,170800,17615381475,3285,3285,3285,3285,0
|
|
20250114,170700,17615381475,3285,3285,3285,3285,0
|
|
20250114,170600,17615381475,3285,3285,3285,3285,0
|
|
20250114,170500,17615381475,3285,3285,3285,3285,0
|
|
20250114,170400,17615381475,3285,3285,3285,3285,0
|
|
20250114,170300,17615381475,3285,3285,3285,3285,0
|
|
20250114,170200,17615381475,3285,3285,3285,3285,0
|
|
20250114,170100,17615381475,3285,3285,3285,3285,0
|
|
20250114,170000,17615381475,3285,3285,3285,3285,0
|
|
20250114,165900,17615381475,3285,3285,3285,3285,0
|
|
20250114,165800,17615381475,3285,3285,3285,3285,0
|
|
20250114,165700,17615381475,3285,3285,3285,3285,42671
|
|
20250114,165600,17615381475,3285,3285,3285,3285,0
|
|
20250114,165500,17615381475,3285,3285,3285,3285,0
|
|
20250114,165400,17615381475,3285,3285,3285,3285,0
|
|
20250114,165300,17615381475,3285,3285,3285,3285,0
|
|
20250114,165200,17615381475,3285,3285,3285,3285,0
|
|
20250114,165100,17615381475,3285,3285,3285,3285,0
|
|
20250114,165000,17615381475,3285,3285,3285,3285,0
|
|
20250114,164900,17615381475,3285,3285,3285,3285,0
|
|
20250114,164800,17615381475,3285,3285,3285,3285,0
|
|
20250114,164700,17615381475,3285,3285,3285,3285,0
|
|
20250114,164600,17615381475,3285,3285,3285,3285,0
|
|
20250114,164500,17615381475,3285,3285,3285,3285,0
|
|
20250114,164400,17615381475,3285,3285,3285,3285,0
|
|
20250114,164300,17615381475,3285,3285,3285,3285,0
|
|
20250114,164200,17615381475,3285,3285,3285,3285,0
|
|
20250114,164100,17615381475,3285,3285,3285,3285,0
|
|
20250114,164000,17615381475,3285,3285,3285,3285,0
|
|
20250114,163900,17615381475,3285,3285,3285,3285,0
|
|
20250114,163800,17615381475,3285,3285,3285,3285,0
|
|
20250114,163700,17615381475,3285,3285,3285,3285,0
|
|
20250114,163600,17615381475,3285,3285,3285,3285,0
|
|
20250114,163500,17615381475,3285,3285,3285,3285,0
|
|
20250114,163400,17615381475,3285,3285,3285,3285,0
|
|
20250114,163300,17615381475,3285,3285,3285,3285,0
|
|
20250114,163200,17615381475,3285,3285,3285,3285,0
|
|
20250114,163100,17615381475,3285,3285,3285,3285,0
|
|
20250114,163000,17615381475,3285,3285,3285,3285,0
|
|
20250114,162900,17615381475,3285,3285,3285,3285,0
|
|
20250114,162800,17615381475,3285,3285,3285,3285,0
|
|
20250114,162700,17615381475,3285,3285,3285,3285,42671
|
|
20250114,162600,17615381475,3285,3285,3285,3285,0
|
|
20250114,162500,17615381475,3285,3285,3285,3285,0
|
|
20250114,162400,17615381475,3285,3285,3285,3285,0
|
|
20250114,162300,17615381475,3285,3285,3285,3285,0
|
|
20250114,162200,17615381475,3285,3285,3285,3285,0
|
|
20250114,162100,17615381475,3285,3285,3285,3285,0
|
|
20250114,162000,17615381475,3285,3285,3285,3285,0
|
|
20250114,161900,17615381475,3285,3285,3285,3285,0
|
|
20250114,161800,17615381475,3285,3285,3285,3285,0
|
|
20250114,161700,17615381475,3285,3285,3285,3285,0
|
|
20250114,161600,17615381475,3285,3285,3285,3285,0
|
|
20250114,161500,17615381475,3285,3285,3285,3285,0
|
|
20250114,161400,17615381475,3285,3285,3285,3285,0
|
|
20250114,161300,17615381475,3285,3285,3285,3285,0
|
|
20250114,161200,17615381475,3285,3285,3285,3285,0
|
|
20250114,161100,17615381475,3285,3285,3285,3285,0
|
|
20250114,161000,17615381475,3285,3285,3285,3285,0
|
|
20250114,160900,17615381475,3285,3285,3285,3285,0
|
|
20250114,160800,17615381475,3285,3285,3285,3285,0
|
|
20250114,160700,17615381475,3285,3285,3285,3285,0
|
|
20250114,160600,17615381475,3285,3285,3285,3285,0
|
|
20250114,160500,17615381475,3285,3285,3285,3285,0
|
|
20250114,160400,17615381475,3285,3285,3285,3285,0
|
|
20250114,160300,17615381475,3285,3285,3285,3285,0
|
|
20250114,160200,17615381475,3285,3285,3285,3285,0
|
|
20250114,160100,17615381475,3285,3285,3285,3285,0
|
|
20250114,160000,17615381475,3285,3285,3285,3285,0
|
|
20250114,155900,17615381475,3285,3285,3285,3285,0
|
|
20250114,155800,17615381475,3285,3285,3285,3285,0
|
|
20250114,155700,17615381475,3285,3285,3285,3285,42671
|
|
20250114,155600,17615381475,3285,3285,3285,3285,0
|
|
20250114,155500,17615381475,3285,3285,3285,3285,0
|
|
20250114,155400,17615381475,3285,3285,3285,3285,0
|
|
20250114,155300,17615381475,3285,3285,3285,3285,0
|
|
20250114,155200,17615381475,3285,3285,3285,3285,0
|
|
20250114,155100,17615381475,3285,3285,3285,3285,0
|
|
20250114,155000,17615381475,3285,3285,3285,3285,0
|
|
20250114,154900,17615381475,3285,3285,3285,3285,0
|
|
20250114,154800,17615381475,3285,3285,3285,3285,0
|
|
20250114,154700,17615381475,3285,3285,3285,3285,0
|
|
20250114,154600,17615381475,3285,3285,3285,3285,0
|
|
20250114,154500,17615381475,3285,3285,3285,3285,0
|
|
20250114,154400,17615381475,3285,3285,3285,3285,0
|
|
20250114,154300,17615381475,3285,3285,3285,3285,0
|
|
20250114,154200,17615381475,3285,3285,3285,3285,0
|
|
20250114,154100,17615381475,3285,3285,3285,3285,0
|
|
20250114,154000,17615381475,3285,3285,3285,3285,0
|
|
20250114,153900,17615381475,3285,3285,3285,3285,0
|
|
20250114,153800,17615381475,3285,3285,3285,3285,0
|
|
20250114,153700,17615381475,3285,3285,3285,3285,0
|
|
20250114,153600,17615381475,3285,3285,3285,3285,0
|
|
20250114,153500,17615381475,3285,3285,3285,3285,0
|
|
20250114,153400,17615381475,3285,3285,3285,3285,0
|
|
20250114,153300,17615381475,3285,3285,3285,3285,0
|
|
20250114,153200,17615381475,3285,3285,3285,3285,0
|
|
20250114,153100,17615381475,3285,3285,3285,3285,0
|
|
20250114,153000,17615381475,3285,3285,3285,3285,42671
|
|
20250114,152900,17475207240,3280,3280,3280,3280,0
|
|
20250114,152800,17475207240,3280,3280,3280,3280,0
|
|
20250114,152700,17475207240,3280,3280,3280,3280,0
|
|
20250114,152600,17475207240,3280,3280,3280,3280,0
|
|
20250114,152500,17475207240,3280,3280,3280,3280,0
|
|
20250114,152400,17475207240,3280,3280,3280,3280,0
|
|
20250114,152300,17475207240,3280,3280,3280,3280,0
|
|
20250114,152200,17475207240,3280,3280,3280,3280,0
|
|
20250114,152100,17475207240,3280,3280,3280,3280,0
|
|
20250114,152000,17475207240,3280,3280,3280,3280,0
|
|
20250114,151900,17475207240,3280,3280,3280,3270,2617
|
|
20250114,151800,17466633965,3275,3275,3280,3270,11143
|
|
20250114,151700,17430142730,3275,3270,3275,3270,1526
|
|
20250114,151600,17425148565,3275,3270,3275,3265,5859
|
|
20250114,151500,17405988790,3270,3270,3275,3270,10153
|
|
20250114,151400,17372785740,3270,3275,3275,3270,2929
|
|
20250114,151300,17363200435,3275,3265,3275,3265,16703
|
|
20250114,151200,17308618605,3265,3270,3270,3265,8694
|
|
20250114,151100,17280225120,3270,3270,3270,3265,3809
|
|
20250114,151000,17267778290,3265,3270,3270,3265,488
|
|
20250114,150900,17266182760,3270,3265,3270,3265,2020
|
|
20250114,150800,17259586570,3265,3260,3265,3260,4310
|
|
20250114,150700,17245532270,3265,3270,3270,3260,3965
|
|
20250114,150600,17232592860,3275,3285,3285,3260,44997
|
|
20250114,150500,17085446345,3280,3280,3280,3280,6863
|
|
20250114,150400,17062935705,3280,3290,3290,3280,10394
|
|
20250114,150300,17028835850,3285,3290,3290,3285,36184
|
|
20250114,150200,16909833980,3285,3275,3285,3275,13035
|
|
20250114,150100,16867065710,3275,3265,3275,3265,13222
|
|
20250114,150000,16823810060,3265,3265,3270,3265,6497
|
|
20250114,145900,16802572575,3270,3270,3270,3260,3438
|
|
20250114,145800,16791347095,3270,3260,3270,3260,11645
|
|
20250114,145700,16753321145,3265,3260,3265,3260,4115
|
|
20250114,145600,16739901245,3265,3270,3270,3265,8629
|
|
20250114,145500,16711725145,3270,3265,3270,3265,8139
|
|
20250114,145400,16685148100,3265,3265,3265,3260,107
|
|
20250114,145300,16684798895,3260,3260,3265,3260,1048
|
|
20250114,145200,16681382265,3265,3265,3270,3260,14443
|
|
20250114,145100,16634287805,3265,3260,3265,3260,1108
|
|
20250114,145000,16630674715,3265,3265,3270,3265,2570
|
|
20250114,144900,16622282565,3270,3270,3270,3265,335
|
|
20250114,144800,16621187465,3265,3265,3270,3265,9614
|
|
20250114,144700,16589781330,3265,3260,3265,3260,3678
|
|
20250114,144600,16577778660,3265,3265,3265,3260,2551
|
|
20250114,144500,16569457765,3265,3260,3265,3260,2802
|
|
20250114,144400,16560319195,3265,3260,3265,3260,3336
|
|
20250114,144300,16549431665,3265,3260,3265,3260,2087
|
|
20250114,144200,16542619425,3265,3260,3265,3260,1575
|
|
20250114,144100,16537479150,3265,3260,3265,3260,1168
|
|
20250114,144000,16533665880,3265,3265,3265,3260,5409
|
|
20250114,143900,16516026610,3265,3260,3265,3260,2148
|
|
20250114,143800,16509019270,3260,3265,3265,3260,2576
|
|
20250114,143700,16500611140,3265,3265,3265,3260,1997
|
|
20250114,143600,16494096445,3265,3260,3265,3255,1889
|
|
20250114,143500,16487938940,3260,3260,3260,3255,622
|
|
20250114,143400,16485912485,3255,3260,3260,3255,1354
|
|
20250114,143300,16481499745,3260,3260,3265,3255,240
|
|
20250114,143200,16480717325,3260,3260,3260,3255,4355
|
|
20250114,143100,16466520030,3260,3265,3265,3260,5021
|
|
20250114,143000,16450151450,3260,3255,3260,3255,8991
|
|
20250114,142900,16420857070,3255,3250,3260,3250,1878
|
|
20250114,142800,16414743930,3255,3245,3255,3245,14678
|
|
20250114,142700,16367044660,3245,3250,3250,3245,4170
|
|
20250114,142600,16353499260,3250,3245,3250,3245,1904
|
|
20250114,142500,16347317075,3245,3240,3245,3240,8435
|
|
20250114,142400,16319946295,3240,3240,3245,3240,5195
|
|
20250114,142300,16303113495,3240,3235,3240,3230,18514
|
|
20250114,142200,16243219620,3235,3235,3240,3235,10559
|
|
20250114,142100,16209056750,3235,3245,3250,3235,23180
|
|
20250114,142000,16133940975,3250,3255,3255,3245,30800
|
|
20250114,141900,16033869235,3250,3255,3255,3250,17563
|
|
20250114,141800,15976769975,3250,3255,3255,3250,20612
|
|
20250114,141700,15909693790,3255,3260,3260,3255,945
|
|
20250114,141600,15906615975,3260,3260,3265,3255,10108
|
|
20250114,141500,15873663835,3260,3265,3265,3260,4054
|
|
20250114,141400,15860444330,3265,3260,3265,3255,2967
|
|
20250114,141300,15850773375,3260,3255,3260,3255,3938
|
|
20250114,141200,15837949710,3260,3260,3265,3255,16468
|
|
20250114,141100,15784264275,3260,3260,3265,3260,1262
|
|
20250114,141000,15780148800,3260,3260,3265,3260,4496
|
|
20250114,140900,15765485300,3260,3260,3265,3260,1260
|
|
20250114,140800,15761377215,3260,3265,3265,3260,2039
|
|
20250114,140700,15754722700,3265,3270,3270,3265,12808
|
|
20250114,140600,15712903355,3270,3270,3270,3265,781
|
|
20250114,140500,15710349690,3265,3275,3275,3265,2206
|
|
20250114,140400,15703134460,3275,3260,3275,3260,6251
|
|
20250114,140300,15682721615,3260,3265,3270,3260,3513
|
|
20250114,140200,15671268540,3260,3265,3265,3260,4786
|
|
20250114,140100,15655642845,3265,3265,3270,3260,3330
|
|
20250114,140000,15644770475,3265,3270,3270,3265,5740
|
|
20250114,135900,15626026730,3270,3275,3275,3265,2164
|
|
20250114,135800,15618952965,3275,3270,3275,3270,2481
|
|
20250114,135700,15610838995,3265,3270,3270,3265,1845
|
|
20250114,135600,15604814010,3270,3270,3270,3265,4347
|
|
20250114,135500,15590599570,3265,3265,3270,3255,5413
|
|
20250114,135400,15572952550,3265,3260,3265,3260,8582
|
|
20250114,135300,15544966305,3260,3260,3265,3255,3212
|
|
20250114,135200,15534505635,3255,3270,3270,3255,68217
|
|
20250114,135100,15312099910,3270,3275,3275,3270,9620
|
|
20250114,135000,15280621140,3275,3270,3275,3270,1815
|
|
20250114,134900,15274683150,3265,3270,3275,3265,11988
|
|
20250114,134800,15235503850,3270,3270,3275,3270,11822
|
|
20250114,134700,15196845835,3270,3275,3275,3270,13623
|
|
20250114,134600,15152278865,3275,3280,3285,3275,42527
|
|
20250114,134500,15012832545,3290,3285,3290,3280,10935
|
|
20250114,134400,14976918525,3290,3290,3295,3285,14588
|
|
20250114,134300,14928934250,3290,3290,3290,3285,6041
|
|
20250114,134200,14909075600,3290,3285,3295,3285,5368
|
|
20250114,134100,14891418270,3290,3290,3290,3285,7095
|
|
20250114,134000,14868104895,3285,3280,3290,3280,9992
|
|
20250114,133900,14835291095,3285,3295,3300,3280,27118
|
|
20250114,133800,14746115355,3300,3300,3310,3295,13045
|
|
20250114,133700,14703071175,3295,3295,3300,3295,10361
|
|
20250114,133600,14668916015,3295,3305,3310,3295,33027
|
|
20250114,133500,14559908985,3305,3320,3320,3305,30942
|
|
20250114,133400,14457612915,3320,3310,3320,3310,10387
|
|
20250114,133300,14423204940,3310,3310,3320,3310,6718
|
|
20250114,133200,14400950865,3310,3315,3320,3310,17553
|
|
20250114,133100,14342751800,3320,3325,3325,3320,52
|
|
20250114,133000,14342578925,3325,3320,3325,3315,5067
|
|
20250114,132900,14325738105,3320,3320,3320,3315,6144
|
|
20250114,132800,14305368605,3315,3320,3320,3315,3422
|
|
20250114,132700,14294024435,3315,3325,3325,3315,1416
|
|
20250114,132600,14289324245,3320,3315,3325,3315,3995
|
|
20250114,132500,14276071295,3325,3315,3325,3310,6982
|
|
20250114,132400,14252926255,3315,3315,3315,3310,3784
|
|
20250114,132300,14240388145,3315,3320,3320,3315,6436
|
|
20250114,132200,14219041065,3320,3320,3325,3320,3195
|
|
20250114,132100,14208432045,3320,3325,3325,3320,1890
|
|
20250114,132000,14202154985,3330,3330,3335,3320,14434
|
|
20250114,131900,14154077705,3330,3315,3330,3310,11125
|
|
20250114,131800,14117120830,3315,3310,3315,3310,3660
|
|
20250114,131700,14105000405,3310,3310,3315,3310,1868
|
|
20250114,131600,14098815670,3310,3315,3315,3310,11496
|
|
20250114,131500,14060758300,3310,3310,3320,3310,2431
|
|
20250114,131400,14052710075,3310,3320,3320,3310,4324
|
|
20250114,131300,14038379660,3320,3330,3330,3320,1309
|
|
20250114,131200,14034031960,3325,3325,3330,3325,5738
|
|
20250114,131100,14014946440,3325,3320,3325,3320,2390
|
|
20250114,131000,14007006620,3330,3325,3330,3325,12347
|
|
20250114,130900,13965902580,3320,3325,3325,3310,2504
|
|
20250114,130800,13957596145,3325,3315,3325,3315,11374
|
|
20250114,130700,13919839375,3315,3305,3315,3305,2669
|
|
20250114,130600,13911004390,3310,3310,3315,3310,8894
|
|
20250114,130500,13881563530,3310,3315,3315,3305,24609
|
|
20250114,130400,13800115050,3310,3320,3320,3310,6305
|
|
20250114,130300,13779215165,3320,3320,3325,3315,2979
|
|
20250114,130200,13769334010,3320,3320,3320,3315,6546
|
|
20250114,130100,13747611290,3315,3315,3320,3310,3353
|
|
20250114,130000,13736497915,3315,3315,3320,3310,16107
|
|
20250114,125900,13683134755,3310,3315,3315,3310,17001
|
|
20250114,125800,13626841930,3315,3320,3325,3315,10405
|
|
20250114,125700,13592326765,3320,3320,3320,3315,7994
|
|
20250114,125600,13565809175,3320,3315,3320,3315,12079
|
|
20250114,125500,13525743570,3315,3315,3320,3315,10434
|
|
20250114,125400,13491149685,3315,3320,3320,3315,8474
|
|
20250114,125300,13463052460,3320,3330,3330,3320,33826
|
|
20250114,125200,13350690305,3330,3330,3330,3325,8111
|
|
20250114,125100,13323689920,3335,3330,3335,3330,3002
|
|
20250114,125000,13313690155,3335,3325,3335,3320,17296
|
|
20250114,124900,13256169150,3325,3325,3330,3325,10991
|
|
20250114,124800,13219623400,3330,3325,3330,3325,20085
|
|
20250114,124700,13152822335,3325,3335,3340,3320,59532
|
|
20250114,124600,12954611225,3335,3335,3335,3330,9910
|
|
20250114,124500,12921563620,3330,3335,3340,3330,14278
|
|
20250114,124400,12873977290,3335,3345,3350,3335,31449
|
|
20250114,124300,12768882875,3345,3345,3350,3340,15501
|
|
20250114,124200,12716994665,3345,3340,3345,3335,7411
|
|
20250114,124100,12692225995,3340,3340,3340,3330,13791
|
|
20250114,124000,12646221275,3340,3340,3345,3335,10213
|
|
20250114,123900,12612110815,3345,3340,3345,3335,6421
|
|
20250114,123800,12590670205,3335,3340,3340,3335,11262
|
|
20250114,123700,12553099995,3335,3345,3355,3335,29100
|
|
20250114,123600,12455784550,3345,3360,3365,3345,60255
|
|
20250114,123500,12253784410,3365,3370,3375,3360,11660
|
|
20250114,123400,12214535260,3375,3375,3380,3360,55240
|
|
20250114,123300,12028334335,3375,3375,3380,3370,60312
|
|
20250114,123200,11824640260,3375,3375,3380,3370,45731
|
|
20250114,123100,11670228960,3380,3375,3380,3370,30530
|
|
20250114,123000,11567154845,3370,3350,3380,3345,154293
|
|
20250114,122900,11047949450,3350,3355,3355,3345,15023
|
|
20250114,122800,10997576725,3355,3345,3360,3340,57814
|
|
20250114,122700,10803666065,3345,3350,3350,3340,10447
|
|
20250114,122600,10768740885,3345,3340,3345,3335,13569
|
|
20250114,122500,10723355305,3345,3325,3350,3320,47174
|
|
20250114,122400,10565897895,3330,3325,3330,3325,5081
|
|
20250114,122300,10549002255,3325,3330,3330,3325,2539
|
|
20250114,122200,10540559770,3330,3320,3330,3320,7987
|
|
20250114,122100,10514032105,3330,3325,3330,3320,16018
|
|
20250114,122000,10460787465,3325,3335,3340,3320,18642
|
|
20250114,121900,10398776040,3330,3330,3340,3330,1667
|
|
20250114,121800,10393218920,3330,3325,3340,3325,17159
|
|
20250114,121700,10336145865,3325,3340,3340,3325,12475
|
|
20250114,121600,10294569160,3340,3335,3340,3335,2464
|
|
20250114,121500,10286347095,3340,3345,3345,3335,8044
|
|
20250114,121400,10259488370,3345,3340,3345,3330,18705
|
|
20250114,121300,10196998645,3335,3340,3345,3320,49382
|
|
20250114,121200,10032475055,3340,3345,3350,3335,21964
|
|
20250114,121100,9959076160,3345,3350,3355,3340,23568
|
|
20250114,121000,9880148420,3355,3335,3360,3330,59798
|
|
20250114,120900,9679973650,3330,3340,3345,3325,34132
|
|
20250114,120800,9566100595,3345,3355,3360,3340,78693
|
|
20250114,120700,9302378900,3340,3330,3360,3325,210084
|
|
20250114,120600,8599249130,3330,3335,3340,3325,63286
|
|
20250114,120500,8388304120,3335,3300,3335,3300,209933
|
|
20250114,120400,7691412120,3305,3300,3305,3300,2621
|
|
20250114,120300,7682760585,3300,3305,3305,3300,5857
|
|
20250114,120200,7663424515,3305,3305,3305,3300,5795
|
|
20250114,120100,7644272125,3305,3310,3310,3300,2999
|
|
20250114,120000,7634365545,3305,3310,3310,3300,10464
|
|
20250114,115900,7599780695,3310,3300,3310,3300,31325
|
|
20250114,115800,7496199235,3300,3290,3300,3290,38159
|
|
20250114,115700,7370378880,3290,3285,3290,3285,3708
|
|
20250114,115600,7358183725,3285,3280,3285,3280,607
|
|
20250114,115500,7356190095,3280,3280,3285,3280,1903
|
|
20250114,115400,7349948125,3280,3290,3290,3280,1882
|
|
20250114,115300,7343766335,3285,3285,3290,3285,970
|
|
20250114,115200,7340577870,3285,3290,3290,3285,2289
|
|
20250114,115100,7333055350,3290,3290,3290,3285,4200
|
|
20250114,115000,7319246300,3290,3295,3295,3290,12134
|
|
20250114,114900,7279284060,3295,3280,3295,3280,23775
|
|
20250114,114800,7201088970,3280,3285,3285,3280,3146
|
|
20250114,114700,7190757765,3285,3285,3285,3280,2099
|
|
20250114,114600,7183863320,3285,3285,3285,3285,4577
|
|
20250114,114500,7168827875,3280,3280,3280,3280,367
|
|
20250114,114400,7167624115,3280,3285,3285,3275,6737
|
|
20250114,114300,7145526330,3285,3285,3290,3285,4457
|
|
20250114,114200,7130884505,3285,3285,3290,3285,3439
|
|
20250114,114100,7119577975,3285,3270,3290,3270,17881
|
|
20250114,114000,7060891165,3270,3275,3275,3270,4639
|
|
20250114,113900,7045711135,3275,3280,3280,3275,1048
|
|
20250114,113800,7042276825,3280,3275,3280,3275,5284
|
|
20250114,113700,7024971720,3275,3270,3275,3270,3354
|
|
20250114,113600,7013987630,3275,3270,3275,3270,1615
|
|
20250114,113500,7008706555,3275,3270,3275,3270,250
|
|
20250114,113400,7007887855,3270,3270,3275,3270,1831
|
|
20250114,113300,7001898855,3270,3275,3275,3270,1231
|
|
20250114,113200,6997871835,3270,3275,3275,3270,114
|
|
20250114,113100,6997498990,3275,3270,3275,3265,3691
|
|
20250114,113000,6985429670,3265,3270,3270,3265,410
|
|
20250114,112900,6984090965,3270,3265,3270,3265,1481
|
|
20250114,112800,6979250710,3265,3260,3265,3260,1231
|
|
20250114,112700,6975234345,3265,3265,3265,3265,2281
|
|
20250114,112600,6967786880,3265,3265,3270,3260,12148
|
|
20250114,112500,6928124885,3265,3270,3275,3265,8326
|
|
20250114,112400,6900930075,3270,3270,3270,3270,1073
|
|
20250114,112300,6897421365,3270,3270,3275,3270,1435
|
|
20250114,112200,6892728910,3270,3275,3275,3270,690
|
|
20250114,112100,6890472475,3275,3265,3275,3265,3436
|
|
20250114,112000,6879252645,3270,3270,3270,3265,876
|
|
20250114,111900,6876389950,3270,3270,3275,3265,3243
|
|
20250114,111800,6865786705,3275,3265,3275,3265,1569
|
|
20250114,111700,6860653800,3265,3270,3270,3265,6150
|
|
20250114,111600,6840551960,3270,3270,3275,3270,283
|
|
20250114,111500,6839626285,3270,3270,3270,3265,3898
|
|
20250114,111400,6826880010,3270,3265,3270,3265,1920
|
|
20250114,111300,6820604560,3270,3280,3280,3270,12920
|
|
20250114,111200,6778334415,3275,3275,3275,3275,2565
|
|
20250114,111100,6769934040,3275,3275,3280,3270,5649
|
|
20250114,111000,6751431325,3275,3275,3275,3270,1433
|
|
20250114,110900,6746738300,3275,3275,3280,3270,2938
|
|
20250114,110800,6737116320,3275,3270,3275,3270,3014
|
|
20250114,110700,6727249285,3270,3270,3275,3265,4455
|
|
20250114,110600,6712684435,3265,3265,3275,3265,4070
|
|
20250114,110500,6699386535,3265,3270,3270,3265,3694
|
|
20250114,110400,6687325455,3270,3260,3270,3260,5473
|
|
20250114,110300,6669477665,3260,3265,3265,3260,9455
|
|
20250114,110200,6638619280,3265,3270,3270,3265,7813
|
|
20250114,110100,6613108320,3265,3265,3270,3265,10088
|
|
20250114,110000,6580168570,3270,3270,3275,3265,2479
|
|
20250114,105900,6572064700,3270,3270,3270,3265,4710
|
|
20250114,105800,6556675250,3270,3270,3270,3265,6834
|
|
20250114,105700,6534356785,3270,3265,3270,3265,5071
|
|
20250114,105600,6517786580,3265,3270,3270,3260,15597
|
|
20250114,105500,6466863055,3270,3270,3275,3265,6146
|
|
20250114,105400,6446789540,3270,3275,3275,3270,4367
|
|
20250114,105300,6432509300,3275,3270,3275,3270,15237
|
|
20250114,105200,6382664600,3275,3280,3280,3270,16637
|
|
20250114,105100,6328148235,3280,3285,3285,3280,4622
|
|
20250114,105000,6312987885,3285,3285,3285,3280,3120
|
|
20250114,104900,6302746360,3285,3290,3290,3280,8797
|
|
20250114,104800,6273848215,3290,3295,3295,3285,11391
|
|
20250114,104700,6236382300,3295,3290,3295,3285,10093
|
|
20250114,104600,6203178365,3285,3290,3290,3285,1914
|
|
20250114,104500,6196888245,3290,3290,3290,3285,1048
|
|
20250114,104400,6193444660,3290,3285,3300,3285,11063
|
|
20250114,104300,6157064105,3290,3285,3290,3280,4097
|
|
20250114,104200,6143597565,3285,3295,3300,3285,30772
|
|
20250114,104100,6042321025,3300,3300,3310,3295,32623
|
|
20250114,104000,5934690135,3300,3315,3320,3295,94416
|
|
20250114,103900,5622089270,3315,3295,3320,3290,204106
|
|
20250114,103800,4947704135,3295,3280,3295,3280,52698
|
|
20250114,103700,4774250415,3285,3280,3285,3280,38841
|
|
20250114,103600,4646848435,3280,3275,3280,3275,5597
|
|
20250114,103500,4628507730,3265,3265,3275,3265,43933
|
|
20250114,103400,4484831115,3265,3270,3270,3265,2193
|
|
20250114,103300,4477669015,3265,3270,3270,3265,532
|
|
20250114,103200,4475929675,3270,3270,3270,3265,1578
|
|
20250114,103100,4470772690,3270,3275,3275,3270,593
|
|
20250114,103000,4468831865,3265,3265,3270,3265,10357
|
|
20250114,102900,4434975025,3265,3265,3270,3265,2747
|
|
20250114,102800,4426001825,3265,3265,3270,3265,6726
|
|
20250114,102700,4404041285,3265,3260,3265,3260,13981
|
|
20250114,102600,4358394075,3265,3260,3265,3255,3403
|
|
20250114,102500,4347301765,3260,3265,3265,3260,1064
|
|
20250114,102400,4343832955,3255,3255,3265,3255,1600
|
|
20250114,102300,4338624170,3255,3260,3260,3255,18960
|
|
20250114,102200,4276881385,3260,3260,3265,3260,3299
|
|
20250114,102100,4266122460,3260,3265,3265,3260,10210
|
|
20250114,102000,4232832565,3265,3265,3265,3260,3865
|
|
20250114,101900,4220215310,3265,3260,3270,3260,5467
|
|
20250114,101800,4202373140,3260,3265,3265,3260,4687
|
|
20250114,101700,4187070090,3265,3270,3270,3265,16832
|
|
20250114,101600,4132040020,3270,3270,3275,3265,8486
|
|
20250114,101500,4104291565,3270,3270,3270,3265,3901
|
|
20250114,101400,4091535905,3270,3265,3275,3265,8427
|
|
20250114,101300,4063961115,3270,3270,3275,3270,6451
|
|
20250114,101200,4042861195,3275,3270,3275,3270,9005
|
|
20250114,101100,4013398480,3270,3265,3270,3265,7010
|
|
20250114,101000,3990481105,3270,3265,3270,3265,3632
|
|
20250114,100900,3978616555,3265,3265,3270,3265,7770
|
|
20250114,100800,3953235495,3270,3270,3270,3265,3090
|
|
20250114,100700,3943137150,3270,3260,3280,3260,26618
|
|
20250114,100600,3856070645,3265,3260,3265,3255,6919
|
|
20250114,100500,3833502615,3265,3265,3265,3260,4168
|
|
20250114,100400,3819914390,3260,3265,3265,3260,9246
|
|
20250114,100300,3789764195,3265,3265,3265,3260,4962
|
|
20250114,100200,3773570960,3265,3260,3265,3255,5272
|
|
20250114,100100,3756381940,3265,3265,3265,3260,10696
|
|
20250114,100000,3721463995,3260,3260,3260,3255,8634
|
|
20250114,095900,3693342160,3255,3260,3265,3255,11813
|
|
20250114,095800,3654833875,3260,3260,3260,3255,6067
|
|
20250114,095700,3635056955,3255,3260,3260,3255,1581
|
|
20250114,095600,3629906865,3255,3255,3260,3255,8404
|
|
20250114,095500,3602526945,3255,3260,3265,3255,8159
|
|
20250114,095400,3575938900,3260,3260,3260,3260,3221
|
|
20250114,095300,3565438440,3260,3260,3265,3260,8494
|
|
20250114,095200,3537732385,3260,3255,3260,3255,4810
|
|
20250114,095100,3522058225,3255,3255,3255,3250,15045
|
|
20250114,095000,3473126970,3255,3260,3260,3250,9986
|
|
20250114,094900,3440631135,3255,3255,3260,3250,6527
|
|
20250114,094800,3419377935,3250,3255,3255,3250,7552
|
|
20250114,094700,3394814790,3255,3250,3255,3250,5046
|
|
20250114,094600,3378393180,3250,3260,3260,3250,5670
|
|
20250114,094500,3359954850,3250,3260,3260,3250,1681
|
|
20250114,094400,3354487305,3250,3265,3265,3245,27197
|
|
20250114,094300,3266028365,3265,3265,3265,3260,2434
|
|
20250114,094200,3258093325,3265,3260,3265,3255,3743
|
|
20250114,094100,3245886700,3260,3255,3260,3250,12689
|
|
20250114,094000,3204603370,3255,3250,3260,3250,12152
|
|
20250114,093900,3165050325,3250,3255,3255,3250,4252
|
|
20250114,093800,3151210240,3255,3255,3260,3250,6513
|
|
20250114,093700,3130008745,3255,3265,3265,3250,40225
|
|
20250114,093600,2998976320,3260,3265,3265,3260,10288
|
|
20250114,093500,2965425935,3260,3270,3270,3255,32492
|
|
20250114,093400,2859494940,3270,3275,3275,3260,20007
|
|
20250114,093300,2794110810,3275,3265,3280,3265,64834
|
|
20250114,093200,2581906065,3270,3260,3270,3260,22676
|
|
20250114,093100,2507854635,3260,3260,3265,3255,20301
|
|
20250114,093000,2441662960,3265,3265,3275,3260,42273
|
|
20250114,092900,2303592430,3265,3255,3265,3250,13966
|
|
20250114,092800,2258118790,3255,3250,3255,3245,9937
|
|
20250114,092700,2225800385,3250,3245,3250,3240,3229
|
|
20250114,092600,2215320055,3250,3250,3250,3240,8083
|
|
20250114,092500,2189074345,3250,3235,3250,3235,13722
|
|
20250114,092400,2144563640,3240,3230,3240,3230,1570
|
|
20250114,092300,2139489050,3240,3235,3240,3230,5672
|
|
20250114,092200,2121146500,3240,3235,3240,3230,3832
|
|
20250114,092100,2108747835,3230,3250,3250,3230,21087
|
|
20250114,092000,2040352155,3245,3240,3250,3230,14677
|
|
20250114,091900,1992780240,3230,3225,3240,3220,13436
|
|
20250114,091800,1949407500,3225,3225,3230,3220,21584
|
|
20250114,091700,1879878205,3225,3230,3230,3220,22199
|
|
20250114,091600,1808300525,3235,3230,3235,3220,19376
|
|
20250114,091500,1745791675,3230,3230,3235,3225,15955
|
|
20250114,091400,1694235075,3225,3230,3240,3225,22338
|
|
20250114,091300,1622144685,3230,3235,3240,3225,20181
|
|
20250114,091200,1556941265,3230,3245,3250,3230,23659
|
|
20250114,091100,1480396435,3245,3250,3250,3245,9178
|
|
20250114,091000,1450602675,3250,3230,3255,3230,21517
|
|
20250114,090900,1380832580,3225,3235,3235,3225,30265
|
|
20250114,090800,1283101945,3235,3265,3265,3225,46715
|
|
20250114,090700,1131651650,3265,3255,3265,3250,20324
|
|
20250114,090600,1065456440,3255,3230,3255,3230,14374
|
|
20250114,090500,1018818570,3235,3235,3250,3225,55404
|
|
20250114,090400,839770795,3235,3250,3260,3235,28354
|
|
20250114,090300,747784920,3255,3250,3260,3235,27062
|
|
20250114,090200,659994050,3250,3265,3270,3250,66272
|
|
20250114,090100,444221630,3270,3250,3275,3250,36916
|
|
20250114,090000,323718755,3250,3220,3255,3215,96411
|