740 lines
35 KiB
CSV
740 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,211700,153072780,3565,3565,3565,3565,574
|
|
20250115,211600,153072780,3565,3565,3565,3565,0
|
|
20250115,211500,153072780,3565,3565,3565,3565,0
|
|
20250115,211400,153072780,3565,3565,3565,3565,0
|
|
20250115,211300,153072780,3565,3565,3565,3565,0
|
|
20250115,211200,153072780,3565,3565,3565,3565,0
|
|
20250115,211100,153072780,3565,3565,3565,3565,0
|
|
20250115,211000,153072780,3565,3565,3565,3565,0
|
|
20250115,210900,153072780,3565,3565,3565,3565,0
|
|
20250115,210800,153072780,3565,3565,3565,3565,0
|
|
20250115,210700,153072780,3565,3565,3565,3565,0
|
|
20250115,210600,153072780,3565,3565,3565,3565,0
|
|
20250115,210500,153072780,3565,3565,3565,3565,0
|
|
20250115,210400,153072780,3565,3565,3565,3565,0
|
|
20250115,210300,153072780,3565,3565,3565,3565,0
|
|
20250115,210200,153072780,3565,3565,3565,3565,0
|
|
20250115,210100,153072780,3565,3565,3565,3565,0
|
|
20250115,210000,153072780,3565,3565,3565,3565,0
|
|
20250115,205900,153072780,3565,3565,3565,3565,0
|
|
20250115,205800,153072780,3565,3565,3565,3565,0
|
|
20250115,205700,153072780,3565,3565,3565,3565,0
|
|
20250115,205600,153072780,3565,3565,3565,3565,0
|
|
20250115,205500,153072780,3565,3565,3565,3565,0
|
|
20250115,205400,153072780,3565,3565,3565,3565,0
|
|
20250115,205300,153072780,3565,3565,3565,3565,0
|
|
20250115,205200,153072780,3565,3565,3565,3565,0
|
|
20250115,205100,153072780,3565,3565,3565,3565,0
|
|
20250115,205000,153072780,3565,3565,3565,3565,0
|
|
20250115,204900,153072780,3565,3565,3565,3565,0
|
|
20250115,204800,153072780,3565,3565,3565,3565,0
|
|
20250115,204700,153072780,3565,3565,3565,3565,574
|
|
20250115,204600,153072780,3565,3565,3565,3565,0
|
|
20250115,204500,153072780,3565,3565,3565,3565,0
|
|
20250115,204400,153072780,3565,3565,3565,3565,0
|
|
20250115,204300,153072780,3565,3565,3565,3565,0
|
|
20250115,204200,153072780,3565,3565,3565,3565,0
|
|
20250115,204100,153072780,3565,3565,3565,3565,0
|
|
20250115,204000,153072780,3565,3565,3565,3565,0
|
|
20250115,203900,153072780,3565,3565,3565,3565,0
|
|
20250115,203800,153072780,3565,3565,3565,3565,0
|
|
20250115,203700,153072780,3565,3565,3565,3565,0
|
|
20250115,203600,153072780,3565,3565,3565,3565,0
|
|
20250115,203500,153072780,3565,3565,3565,3565,0
|
|
20250115,203400,153072780,3565,3565,3565,3565,0
|
|
20250115,203300,153072780,3565,3565,3565,3565,0
|
|
20250115,203200,153072780,3565,3565,3565,3565,0
|
|
20250115,203100,153072780,3565,3565,3565,3565,0
|
|
20250115,203000,153072780,3565,3565,3565,3565,0
|
|
20250115,202900,153072780,3565,3565,3565,3565,0
|
|
20250115,202800,153072780,3565,3565,3565,3565,0
|
|
20250115,202700,153072780,3565,3565,3565,3565,0
|
|
20250115,202600,153072780,3565,3565,3565,3565,0
|
|
20250115,202500,153072780,3565,3565,3565,3565,0
|
|
20250115,202400,153072780,3565,3565,3565,3565,0
|
|
20250115,202300,153072780,3565,3565,3565,3565,0
|
|
20250115,202200,153072780,3565,3565,3565,3565,0
|
|
20250115,202100,153072780,3565,3565,3565,3565,0
|
|
20250115,202000,153072780,3565,3565,3565,3565,0
|
|
20250115,201900,153072780,3565,3565,3565,3565,0
|
|
20250115,201800,153072780,3565,3565,3565,3565,0
|
|
20250115,201700,153072780,3565,3565,3565,3565,574
|
|
20250115,201600,153072780,3565,3565,3565,3565,0
|
|
20250115,201500,153072780,3565,3565,3565,3565,0
|
|
20250115,201400,153072780,3565,3565,3565,3565,0
|
|
20250115,201300,153072780,3565,3565,3565,3565,0
|
|
20250115,201200,153072780,3565,3565,3565,3565,0
|
|
20250115,201100,153072780,3565,3565,3565,3565,0
|
|
20250115,201000,153072780,3565,3565,3565,3565,0
|
|
20250115,200900,153072780,3565,3565,3565,3565,0
|
|
20250115,200800,153072780,3565,3565,3565,3565,0
|
|
20250115,200700,153072780,3565,3565,3565,3565,0
|
|
20250115,200600,153072780,3565,3565,3565,3565,0
|
|
20250115,200500,153072780,3565,3565,3565,3565,0
|
|
20250115,200400,153072780,3565,3565,3565,3565,0
|
|
20250115,200300,153072780,3565,3565,3565,3565,0
|
|
20250115,200200,153072780,3565,3565,3565,3565,0
|
|
20250115,200100,153072780,3565,3565,3565,3565,0
|
|
20250115,200000,153072780,3565,3565,3565,3565,0
|
|
20250115,195900,153072780,3565,3565,3565,3565,0
|
|
20250115,195800,153072780,3565,3565,3565,3565,0
|
|
20250115,195700,153072780,3565,3565,3565,3565,0
|
|
20250115,195600,153072780,3565,3565,3565,3565,0
|
|
20250115,195500,153072780,3565,3565,3565,3565,0
|
|
20250115,195400,153072780,3565,3565,3565,3565,0
|
|
20250115,195300,153072780,3565,3565,3565,3565,0
|
|
20250115,195200,153072780,3565,3565,3565,3565,0
|
|
20250115,195100,153072780,3565,3565,3565,3565,0
|
|
20250115,195000,153072780,3565,3565,3565,3565,0
|
|
20250115,194900,153072780,3565,3565,3565,3565,0
|
|
20250115,194800,153072780,3565,3565,3565,3565,0
|
|
20250115,194700,153072780,3565,3565,3565,3565,574
|
|
20250115,194600,153072780,3565,3565,3565,3565,0
|
|
20250115,194500,153072780,3565,3565,3565,3565,0
|
|
20250115,194400,153072780,3565,3565,3565,3565,0
|
|
20250115,194300,153072780,3565,3565,3565,3565,0
|
|
20250115,194200,153072780,3565,3565,3565,3565,0
|
|
20250115,194100,153072780,3565,3565,3565,3565,0
|
|
20250115,194000,153072780,3565,3565,3565,3565,0
|
|
20250115,193900,153072780,3565,3565,3565,3565,0
|
|
20250115,193800,153072780,3565,3565,3565,3565,0
|
|
20250115,193700,153072780,3565,3565,3565,3565,0
|
|
20250115,193600,153072780,3565,3565,3565,3565,0
|
|
20250115,193500,153072780,3565,3565,3565,3565,0
|
|
20250115,193400,153072780,3565,3565,3565,3565,0
|
|
20250115,193300,153072780,3565,3565,3565,3565,0
|
|
20250115,193200,153072780,3565,3565,3565,3565,0
|
|
20250115,193100,153072780,3565,3565,3565,3565,0
|
|
20250115,193000,153072780,3565,3565,3565,3565,0
|
|
20250115,192900,153072780,3565,3565,3565,3565,0
|
|
20250115,192800,153072780,3565,3565,3565,3565,0
|
|
20250115,192700,153072780,3565,3565,3565,3565,0
|
|
20250115,192600,153072780,3565,3565,3565,3565,0
|
|
20250115,192500,153072780,3565,3565,3565,3565,0
|
|
20250115,192400,153072780,3565,3565,3565,3565,0
|
|
20250115,192300,153072780,3565,3565,3565,3565,0
|
|
20250115,192200,153072780,3565,3565,3565,3565,0
|
|
20250115,192100,153072780,3565,3565,3565,3565,0
|
|
20250115,192000,153072780,3565,3565,3565,3565,0
|
|
20250115,191900,153072780,3565,3565,3565,3565,0
|
|
20250115,191800,153072780,3565,3565,3565,3565,0
|
|
20250115,191700,153072780,3565,3565,3565,3565,574
|
|
20250115,191600,153072780,3565,3565,3565,3565,0
|
|
20250115,191500,153072780,3565,3565,3565,3565,0
|
|
20250115,191400,153072780,3565,3565,3565,3565,0
|
|
20250115,191300,153072780,3565,3565,3565,3565,0
|
|
20250115,191200,153072780,3565,3565,3565,3565,0
|
|
20250115,191100,153072780,3565,3565,3565,3565,0
|
|
20250115,191000,153072780,3565,3565,3565,3565,0
|
|
20250115,190900,153072780,3565,3565,3565,3565,0
|
|
20250115,190800,153072780,3565,3565,3565,3565,0
|
|
20250115,190700,153072780,3565,3565,3565,3565,0
|
|
20250115,190600,153072780,3565,3565,3565,3565,0
|
|
20250115,190500,153072780,3565,3565,3565,3565,0
|
|
20250115,190400,153072780,3565,3565,3565,3565,0
|
|
20250115,190300,153072780,3565,3565,3565,3565,0
|
|
20250115,190200,153072780,3565,3565,3565,3565,0
|
|
20250115,190100,153072780,3565,3565,3565,3565,0
|
|
20250115,190000,153072780,3565,3565,3565,3565,0
|
|
20250115,185900,153072780,3565,3565,3565,3565,0
|
|
20250115,185800,153072780,3565,3565,3565,3565,0
|
|
20250115,185700,153072780,3565,3565,3565,3565,0
|
|
20250115,185600,153072780,3565,3565,3565,3565,0
|
|
20250115,185500,153072780,3565,3565,3565,3565,0
|
|
20250115,185400,153072780,3565,3565,3565,3565,0
|
|
20250115,185300,153072780,3565,3565,3565,3565,0
|
|
20250115,185200,153072780,3565,3565,3565,3565,0
|
|
20250115,185100,153072780,3565,3565,3565,3565,0
|
|
20250115,185000,153072780,3565,3565,3565,3565,0
|
|
20250115,184900,153072780,3565,3565,3565,3565,0
|
|
20250115,184800,153072780,3565,3565,3565,3565,0
|
|
20250115,184700,153072780,3565,3565,3565,3565,574
|
|
20250115,184600,153072780,3565,3565,3565,3565,0
|
|
20250115,184500,153072780,3565,3565,3565,3565,0
|
|
20250115,184400,153072780,3565,3565,3565,3565,0
|
|
20250115,184300,153072780,3565,3565,3565,3565,0
|
|
20250115,184200,153072780,3565,3565,3565,3565,0
|
|
20250115,184100,153072780,3565,3565,3565,3565,0
|
|
20250115,184000,153072780,3565,3565,3565,3565,0
|
|
20250115,183900,153072780,3565,3565,3565,3565,0
|
|
20250115,183800,153072780,3565,3565,3565,3565,0
|
|
20250115,183700,153072780,3565,3565,3565,3565,0
|
|
20250115,183600,153072780,3565,3565,3565,3565,0
|
|
20250115,183500,153072780,3565,3565,3565,3565,0
|
|
20250115,183400,153072780,3565,3565,3565,3565,0
|
|
20250115,183300,153072780,3565,3565,3565,3565,0
|
|
20250115,183200,153072780,3565,3565,3565,3565,0
|
|
20250115,183100,153072780,3565,3565,3565,3565,0
|
|
20250115,183000,153072780,3565,3565,3565,3565,0
|
|
20250115,182900,153072780,3565,3565,3565,3565,0
|
|
20250115,182800,153072780,3565,3565,3565,3565,0
|
|
20250115,182700,153072780,3565,3565,3565,3565,0
|
|
20250115,182600,153072780,3565,3565,3565,3565,0
|
|
20250115,182500,153072780,3565,3565,3565,3565,0
|
|
20250115,182400,153072780,3565,3565,3565,3565,0
|
|
20250115,182300,153072780,3565,3565,3565,3565,0
|
|
20250115,182200,153072780,3565,3565,3565,3565,0
|
|
20250115,182100,153072780,3565,3565,3565,3565,0
|
|
20250115,182000,153072780,3565,3565,3565,3565,0
|
|
20250115,181900,153072780,3565,3565,3565,3565,0
|
|
20250115,181800,153072780,3565,3565,3565,3565,0
|
|
20250115,181700,153072780,3565,3565,3565,3565,574
|
|
20250115,181600,153072780,3565,3565,3565,3565,0
|
|
20250115,181500,153072780,3565,3565,3565,3565,0
|
|
20250115,181400,153072780,3565,3565,3565,3565,0
|
|
20250115,181300,153072780,3565,3565,3565,3565,0
|
|
20250115,181200,153072780,3565,3565,3565,3565,0
|
|
20250115,181100,153072780,3565,3565,3565,3565,0
|
|
20250115,181000,153072780,3565,3565,3565,3565,0
|
|
20250115,180900,153072780,3565,3565,3565,3565,0
|
|
20250115,180800,153072780,3565,3565,3565,3565,0
|
|
20250115,180700,153072780,3565,3565,3565,3565,0
|
|
20250115,180600,153072780,3565,3565,3565,3565,0
|
|
20250115,180500,153072780,3565,3565,3565,3565,0
|
|
20250115,180400,153072780,3565,3565,3565,3565,0
|
|
20250115,180300,153072780,3565,3565,3565,3565,0
|
|
20250115,180200,153072780,3565,3565,3565,3565,0
|
|
20250115,180100,153072780,3565,3565,3565,3565,0
|
|
20250115,180000,153072780,3565,3565,3565,3565,0
|
|
20250115,175900,153072780,3565,3565,3565,3565,0
|
|
20250115,175800,153072780,3565,3565,3565,3565,0
|
|
20250115,175700,153072780,3565,3565,3565,3565,0
|
|
20250115,175600,153072780,3565,3565,3565,3565,0
|
|
20250115,175500,153072780,3565,3565,3565,3565,0
|
|
20250115,175400,153072780,3565,3565,3565,3565,0
|
|
20250115,175300,153072780,3565,3565,3565,3565,0
|
|
20250115,175200,153072780,3565,3565,3565,3565,0
|
|
20250115,175100,153072780,3565,3565,3565,3565,0
|
|
20250115,175000,153072780,3565,3565,3565,3565,0
|
|
20250115,174900,153072780,3565,3565,3565,3565,0
|
|
20250115,174800,153072780,3565,3565,3565,3565,0
|
|
20250115,174700,153072780,3565,3565,3565,3565,574
|
|
20250115,174600,153072780,3565,3565,3565,3565,0
|
|
20250115,174500,153072780,3565,3565,3565,3565,0
|
|
20250115,174400,153072780,3565,3565,3565,3565,0
|
|
20250115,174300,153072780,3565,3565,3565,3565,0
|
|
20250115,174200,153072780,3565,3565,3565,3565,0
|
|
20250115,174100,153072780,3565,3565,3565,3565,0
|
|
20250115,174000,153072780,3565,3565,3565,3565,0
|
|
20250115,173900,153072780,3565,3565,3565,3565,0
|
|
20250115,173800,153072780,3565,3565,3565,3565,0
|
|
20250115,173700,153072780,3565,3565,3565,3565,0
|
|
20250115,173600,153072780,3565,3565,3565,3565,0
|
|
20250115,173500,153072780,3565,3565,3565,3565,0
|
|
20250115,173400,153072780,3565,3565,3565,3565,0
|
|
20250115,173300,153072780,3565,3565,3565,3565,0
|
|
20250115,173200,153072780,3565,3565,3565,3565,0
|
|
20250115,173100,153072780,3565,3565,3565,3565,0
|
|
20250115,173000,153072780,3565,3565,3565,3565,0
|
|
20250115,172900,153072780,3565,3565,3565,3565,0
|
|
20250115,172800,153072780,3565,3565,3565,3565,0
|
|
20250115,172700,153072780,3565,3565,3565,3565,0
|
|
20250115,172600,153072780,3565,3565,3565,3565,0
|
|
20250115,172500,153072780,3565,3565,3565,3565,0
|
|
20250115,172400,153072780,3565,3565,3565,3565,0
|
|
20250115,172300,153072780,3565,3565,3565,3565,0
|
|
20250115,172200,153072780,3565,3565,3565,3565,0
|
|
20250115,172100,153072780,3565,3565,3565,3565,0
|
|
20250115,172000,153072780,3565,3565,3565,3565,0
|
|
20250115,171900,153072780,3565,3565,3565,3565,0
|
|
20250115,171800,153072780,3565,3565,3565,3565,0
|
|
20250115,171700,153072780,3565,3565,3565,3565,574
|
|
20250115,171600,153072780,3565,3565,3565,3565,0
|
|
20250115,171500,153072780,3565,3565,3565,3565,0
|
|
20250115,171400,153072780,3565,3565,3565,3565,0
|
|
20250115,171300,153072780,3565,3565,3565,3565,0
|
|
20250115,171200,153072780,3565,3565,3565,3565,0
|
|
20250115,171100,153072780,3565,3565,3565,3565,0
|
|
20250115,171000,153072780,3565,3565,3565,3565,0
|
|
20250115,170900,153072780,3565,3565,3565,3565,0
|
|
20250115,170800,153072780,3565,3565,3565,3565,0
|
|
20250115,170700,153072780,3565,3565,3565,3565,0
|
|
20250115,170600,153072780,3565,3565,3565,3565,0
|
|
20250115,170500,153072780,3565,3565,3565,3565,0
|
|
20250115,170400,153072780,3565,3565,3565,3565,0
|
|
20250115,170300,153072780,3565,3565,3565,3565,0
|
|
20250115,170200,153072780,3565,3565,3565,3565,0
|
|
20250115,170100,153072780,3565,3565,3565,3565,0
|
|
20250115,170000,153072780,3565,3565,3565,3565,0
|
|
20250115,165900,153072780,3565,3565,3565,3565,0
|
|
20250115,165800,153072780,3565,3565,3565,3565,0
|
|
20250115,165700,153072780,3565,3565,3565,3565,0
|
|
20250115,165600,153072780,3565,3565,3565,3565,0
|
|
20250115,165500,153072780,3565,3565,3565,3565,0
|
|
20250115,165400,153072780,3565,3565,3565,3565,0
|
|
20250115,165300,153072780,3565,3565,3565,3565,0
|
|
20250115,165200,153072780,3565,3565,3565,3565,0
|
|
20250115,165100,153072780,3565,3565,3565,3565,0
|
|
20250115,165000,153072780,3565,3565,3565,3565,0
|
|
20250115,164900,153072780,3565,3565,3565,3565,0
|
|
20250115,164800,153072780,3565,3565,3565,3565,0
|
|
20250115,164700,153072780,3565,3565,3565,3565,574
|
|
20250115,164600,153072780,3565,3565,3565,3565,0
|
|
20250115,164500,153072780,3565,3565,3565,3565,0
|
|
20250115,164400,153072780,3565,3565,3565,3565,0
|
|
20250115,164300,153072780,3565,3565,3565,3565,0
|
|
20250115,164200,153072780,3565,3565,3565,3565,0
|
|
20250115,164100,153072780,3565,3565,3565,3565,0
|
|
20250115,164000,153072780,3565,3565,3565,3565,0
|
|
20250115,163900,153072780,3565,3565,3565,3565,0
|
|
20250115,163800,153072780,3565,3565,3565,3565,0
|
|
20250115,163700,153072780,3565,3565,3565,3565,0
|
|
20250115,163600,153072780,3565,3565,3565,3565,0
|
|
20250115,163500,153072780,3565,3565,3565,3565,0
|
|
20250115,163400,153072780,3565,3565,3565,3565,0
|
|
20250115,163300,153072780,3565,3565,3565,3565,0
|
|
20250115,163200,153072780,3565,3565,3565,3565,0
|
|
20250115,163100,153072780,3565,3565,3565,3565,0
|
|
20250115,163000,153072780,3565,3565,3565,3565,0
|
|
20250115,162900,153072780,3565,3565,3565,3565,0
|
|
20250115,162800,153072780,3565,3565,3565,3565,0
|
|
20250115,162700,153072780,3565,3565,3565,3565,0
|
|
20250115,162600,153072780,3565,3565,3565,3565,0
|
|
20250115,162500,153072780,3565,3565,3565,3565,0
|
|
20250115,162400,153072780,3565,3565,3565,3565,0
|
|
20250115,162300,153072780,3565,3565,3565,3565,0
|
|
20250115,162200,153072780,3565,3565,3565,3565,0
|
|
20250115,162100,153072780,3565,3565,3565,3565,0
|
|
20250115,162000,153072780,3565,3565,3565,3565,0
|
|
20250115,161900,153072780,3565,3565,3565,3565,0
|
|
20250115,161800,153072780,3565,3565,3565,3565,0
|
|
20250115,161700,153072780,3565,3565,3565,3565,574
|
|
20250115,161600,153072780,3565,3565,3565,3565,0
|
|
20250115,161500,153072780,3565,3565,3565,3565,0
|
|
20250115,161400,153072780,3565,3565,3565,3565,0
|
|
20250115,161300,153072780,3565,3565,3565,3565,0
|
|
20250115,161200,153072780,3565,3565,3565,3565,0
|
|
20250115,161100,153072780,3565,3565,3565,3565,0
|
|
20250115,161000,153072780,3565,3565,3565,3565,0
|
|
20250115,160900,153072780,3565,3565,3565,3565,0
|
|
20250115,160800,153072780,3565,3565,3565,3565,0
|
|
20250115,160700,153072780,3565,3565,3565,3565,0
|
|
20250115,160600,153072780,3565,3565,3565,3565,0
|
|
20250115,160500,153072780,3565,3565,3565,3565,0
|
|
20250115,160400,153072780,3565,3565,3565,3565,0
|
|
20250115,160300,153072780,3565,3565,3565,3565,0
|
|
20250115,160200,153072780,3565,3565,3565,3565,0
|
|
20250115,160100,153072780,3565,3565,3565,3565,0
|
|
20250115,160000,153072780,3565,3565,3565,3565,0
|
|
20250115,155900,153072780,3565,3565,3565,3565,0
|
|
20250115,155800,153072780,3565,3565,3565,3565,0
|
|
20250115,155700,153072780,3565,3565,3565,3565,0
|
|
20250115,155600,153072780,3565,3565,3565,3565,0
|
|
20250115,155500,153072780,3565,3565,3565,3565,0
|
|
20250115,155400,153072780,3565,3565,3565,3565,0
|
|
20250115,155300,153072780,3565,3565,3565,3565,0
|
|
20250115,155200,153072780,3565,3565,3565,3565,0
|
|
20250115,155100,153072780,3565,3565,3565,3565,0
|
|
20250115,155000,153072780,3565,3565,3565,3565,0
|
|
20250115,154900,153072780,3565,3565,3565,3565,0
|
|
20250115,154800,153072780,3565,3565,3565,3565,0
|
|
20250115,154700,153072780,3565,3565,3565,3565,574
|
|
20250115,154600,153072780,3565,3565,3565,3565,0
|
|
20250115,154500,153072780,3565,3565,3565,3565,0
|
|
20250115,154400,153072780,3565,3565,3565,3565,0
|
|
20250115,154300,153072780,3565,3565,3565,3565,0
|
|
20250115,154200,153072780,3565,3565,3565,3565,0
|
|
20250115,154100,153072780,3565,3565,3565,3565,0
|
|
20250115,154000,153072780,3565,3565,3565,3565,0
|
|
20250115,153900,153072780,3565,3565,3565,3565,0
|
|
20250115,153800,153072780,3565,3565,3565,3565,0
|
|
20250115,153700,153072780,3565,3565,3565,3565,0
|
|
20250115,153600,153072780,3565,3565,3565,3565,0
|
|
20250115,153500,153072780,3565,3565,3565,3565,0
|
|
20250115,153400,153072780,3565,3565,3565,3565,0
|
|
20250115,153300,153072780,3565,3565,3565,3565,0
|
|
20250115,153200,153072780,3565,3565,3565,3565,0
|
|
20250115,153100,153072780,3565,3565,3565,3565,0
|
|
20250115,153000,153072780,3565,3565,3565,3565,574
|
|
20250115,152900,151026470,3570,3570,3570,3570,0
|
|
20250115,152800,151026470,3570,3570,3570,3570,0
|
|
20250115,152700,151026470,3570,3570,3570,3570,0
|
|
20250115,152600,151026470,3570,3570,3570,3570,0
|
|
20250115,152500,151026470,3570,3570,3570,3570,0
|
|
20250115,152400,151026470,3570,3570,3570,3570,0
|
|
20250115,152300,151026470,3570,3570,3570,3570,0
|
|
20250115,152200,151026470,3570,3570,3570,3570,0
|
|
20250115,152100,151026470,3570,3570,3570,3570,0
|
|
20250115,152000,151026470,3570,3570,3570,3570,0
|
|
20250115,151900,151026470,3570,3575,3575,3570,341
|
|
20250115,151800,149807435,3570,3570,3575,3570,166
|
|
20250115,151700,149213995,3560,3560,3560,3560,350
|
|
20250115,151600,147967995,3560,3550,3565,3545,568
|
|
20250115,151500,145949000,3545,3545,3545,3545,0
|
|
20250115,151400,145949000,3545,3545,3545,3545,0
|
|
20250115,151300,145949000,3545,3545,3545,3545,0
|
|
20250115,151200,145949000,3545,3545,3545,3545,0
|
|
20250115,151100,145949000,3545,3545,3545,3545,1
|
|
20250115,151000,145945455,3550,3550,3550,3550,0
|
|
20250115,150900,145945455,3550,3550,3550,3550,1
|
|
20250115,150800,145941905,3560,3550,3560,3550,3
|
|
20250115,150700,145931245,3545,3545,3545,3545,2
|
|
20250115,150600,145924155,3550,3550,3550,3550,0
|
|
20250115,150500,145924155,3550,3550,3550,3550,0
|
|
20250115,150400,145924155,3550,3550,3550,3550,0
|
|
20250115,150300,145924155,3550,3555,3555,3550,76
|
|
20250115,150200,145653985,3555,3555,3555,3555,10
|
|
20250115,150100,145618435,3560,3560,3560,3560,0
|
|
20250115,150000,145618435,3560,3560,3560,3560,0
|
|
20250115,145900,145618435,3560,3560,3560,3560,0
|
|
20250115,145800,145618435,3560,3560,3560,3560,0
|
|
20250115,145700,145618435,3560,3560,3560,3560,0
|
|
20250115,145600,145618435,3560,3560,3560,3560,0
|
|
20250115,145500,145618435,3560,3560,3560,3560,0
|
|
20250115,145400,145618435,3560,3560,3560,3560,0
|
|
20250115,145300,145618435,3560,3565,3565,3560,31
|
|
20250115,145200,145508070,3535,3535,3535,3535,0
|
|
20250115,145100,145508070,3535,3535,3535,3535,0
|
|
20250115,145000,145508070,3535,3540,3540,3535,300
|
|
20250115,144900,144447445,3535,3535,3535,3535,0
|
|
20250115,144800,144447445,3535,3535,3535,3535,0
|
|
20250115,144700,144447445,3535,3535,3535,3535,0
|
|
20250115,144600,144447445,3535,3535,3535,3535,0
|
|
20250115,144500,144447445,3535,3535,3535,3530,322
|
|
20250115,144400,143309205,3540,3540,3540,3540,0
|
|
20250115,144300,143309205,3540,3540,3540,3540,54
|
|
20250115,144200,143118045,3535,3540,3540,3535,285
|
|
20250115,144100,142109330,3540,3540,3540,3535,591
|
|
20250115,144000,140017510,3545,3550,3550,3545,290
|
|
20250115,143900,138989185,3550,3560,3560,3550,477
|
|
20250115,143800,137293595,3560,3560,3560,3560,20
|
|
20250115,143700,137222395,3575,3575,3575,3575,0
|
|
20250115,143600,137222395,3575,3575,3575,3575,0
|
|
20250115,143500,137222395,3575,3575,3575,3575,0
|
|
20250115,143400,137222395,3575,3565,3575,3565,395
|
|
20250115,143300,135812440,3570,3570,3570,3570,0
|
|
20250115,143200,135812440,3570,3570,3570,3570,0
|
|
20250115,143100,135812440,3570,3570,3570,3570,0
|
|
20250115,143000,135812440,3570,3570,3570,3570,0
|
|
20250115,142900,135812440,3570,3570,3570,3570,1
|
|
20250115,142800,135808870,3585,3585,3585,3585,0
|
|
20250115,142700,135808870,3585,3585,3585,3585,0
|
|
20250115,142600,135808870,3585,3585,3585,3585,0
|
|
20250115,142500,135808870,3585,3585,3585,3585,0
|
|
20250115,142400,135808870,3585,3585,3585,3585,0
|
|
20250115,142300,135808870,3585,3585,3585,3585,0
|
|
20250115,142200,135808870,3585,3585,3585,3585,0
|
|
20250115,142100,135808870,3585,3585,3585,3585,1
|
|
20250115,142000,135805285,3565,3565,3565,3565,75
|
|
20250115,141900,135537910,3570,3570,3570,3570,0
|
|
20250115,141800,135537910,3570,3585,3585,3570,390
|
|
20250115,141700,134143815,3595,3595,3595,3595,0
|
|
20250115,141600,134143815,3595,3595,3595,3595,0
|
|
20250115,141500,134143815,3595,3595,3595,3595,0
|
|
20250115,141400,134143815,3595,3595,3595,3595,0
|
|
20250115,141300,134143815,3595,3595,3595,3595,0
|
|
20250115,141200,134143815,3595,3595,3595,3595,1
|
|
20250115,141100,134140220,3595,3595,3595,3595,0
|
|
20250115,141000,134140220,3595,3595,3595,3595,6
|
|
20250115,140900,134118650,3595,3590,3595,3590,212
|
|
20250115,140800,133356515,3585,3585,3585,3585,0
|
|
20250115,140700,133356515,3585,3585,3585,3585,0
|
|
20250115,140600,133356515,3585,3585,3585,3585,0
|
|
20250115,140500,133356515,3585,3585,3585,3585,0
|
|
20250115,140400,133356515,3585,3585,3585,3585,0
|
|
20250115,140300,133356515,3585,3585,3585,3585,0
|
|
20250115,140200,133356515,3585,3585,3585,3585,0
|
|
20250115,140100,133356515,3585,3585,3585,3585,9
|
|
20250115,140000,133324250,3585,3585,3585,3585,0
|
|
20250115,135900,133324250,3585,3585,3585,3585,0
|
|
20250115,135800,133324250,3585,3585,3585,3585,0
|
|
20250115,135700,133324250,3585,3585,3585,3585,0
|
|
20250115,135600,133324250,3585,3585,3585,3585,10
|
|
20250115,135500,133288400,3590,3590,3590,3590,119
|
|
20250115,135400,132861190,3585,3580,3585,3580,21
|
|
20250115,135300,132785955,3585,3585,3585,3585,0
|
|
20250115,135200,132785955,3585,3585,3585,3585,0
|
|
20250115,135100,132785955,3585,3585,3585,3585,1
|
|
20250115,135000,132782370,3590,3590,3590,3590,41
|
|
20250115,134900,132635180,3590,3585,3590,3585,20
|
|
20250115,134800,132563385,3585,3585,3585,3585,0
|
|
20250115,134700,132563385,3585,3585,3585,3585,0
|
|
20250115,134600,132563385,3585,3585,3585,3585,0
|
|
20250115,134500,132563385,3585,3585,3585,3585,0
|
|
20250115,134400,132563385,3585,3585,3585,3585,0
|
|
20250115,134300,132563385,3585,3585,3585,3585,0
|
|
20250115,134200,132563385,3585,3585,3585,3585,0
|
|
20250115,134100,132563385,3585,3585,3585,3585,0
|
|
20250115,134000,132563385,3585,3585,3585,3585,11
|
|
20250115,133900,132523950,3585,3590,3590,3585,2
|
|
20250115,133800,132516775,3580,3580,3580,3580,0
|
|
20250115,133700,132516775,3580,3580,3580,3580,0
|
|
20250115,133600,132516775,3580,3580,3580,3580,1
|
|
20250115,133500,132513195,3580,3590,3590,3580,3
|
|
20250115,133400,132502440,3595,3595,3595,3595,0
|
|
20250115,133300,132502440,3595,3595,3595,3595,0
|
|
20250115,133200,132502440,3595,3595,3595,3595,0
|
|
20250115,133100,132502440,3595,3595,3595,3595,0
|
|
20250115,133000,132502440,3595,3595,3595,3595,232
|
|
20250115,132900,131668400,3590,3590,3590,3590,9
|
|
20250115,132800,131636090,3575,3575,3575,3575,3
|
|
20250115,132700,131625365,3575,3575,3575,3575,5
|
|
20250115,132600,131607490,3575,3575,3575,3575,6
|
|
20250115,132500,131586040,3575,3570,3575,3570,10
|
|
20250115,132400,131550335,3590,3590,3590,3590,0
|
|
20250115,132300,131550335,3590,3590,3590,3590,1
|
|
20250115,132200,131546745,3595,3590,3595,3590,90
|
|
20250115,132100,131223640,3590,3590,3590,3590,1
|
|
20250115,132000,131220050,3590,3600,3600,3590,27
|
|
20250115,131900,131123105,3595,3590,3595,3590,20
|
|
20250115,131800,131051255,3585,3580,3585,3580,20
|
|
20250115,131700,130979605,3570,3570,3570,3570,3
|
|
20250115,131600,130968895,3550,3550,3550,3550,0
|
|
20250115,131500,130968895,3550,3550,3550,3550,0
|
|
20250115,131400,130968895,3550,3550,3550,3550,0
|
|
20250115,131300,130968895,3550,3550,3550,3550,0
|
|
20250115,131200,130968895,3550,3550,3550,3550,0
|
|
20250115,131100,130968895,3550,3550,3550,3550,1
|
|
20250115,131000,130965345,3550,3550,3550,3550,0
|
|
20250115,130900,130965345,3550,3550,3550,3550,0
|
|
20250115,130800,130965345,3550,3550,3550,3550,0
|
|
20250115,130700,130965345,3550,3550,3550,3550,0
|
|
20250115,130600,130965345,3550,3550,3550,3550,0
|
|
20250115,130500,130965345,3550,3550,3550,3550,0
|
|
20250115,130400,130965345,3550,3550,3550,3550,553
|
|
20250115,130300,129002195,3565,3565,3565,3565,0
|
|
20250115,130200,129002195,3565,3565,3565,3565,0
|
|
20250115,130100,129002195,3565,3570,3570,3565,55
|
|
20250115,130000,128806070,3590,3590,3590,3590,0
|
|
20250115,125900,128806070,3590,3590,3590,3590,0
|
|
20250115,125800,128806070,3590,3580,3590,3580,73
|
|
20250115,125700,128544350,3590,3590,3590,3590,0
|
|
20250115,125600,128544350,3590,3590,3590,3590,0
|
|
20250115,125500,128544350,3590,3590,3590,3590,0
|
|
20250115,125400,128544350,3590,3590,3590,3590,0
|
|
20250115,125300,128544350,3590,3560,3590,3560,174
|
|
20250115,125200,127924825,3595,3595,3595,3595,136
|
|
20250115,125100,127435905,3635,3635,3635,3635,0
|
|
20250115,125000,127435905,3635,3635,3635,3635,0
|
|
20250115,124900,127435905,3635,3635,3635,3635,0
|
|
20250115,124800,127435905,3635,3635,3635,3635,0
|
|
20250115,124700,127435905,3635,3570,3635,3570,295
|
|
20250115,124600,126377860,3565,3565,3565,3565,0
|
|
20250115,124500,126377860,3565,3545,3565,3545,42
|
|
20250115,124400,126228460,3530,3530,3530,3530,0
|
|
20250115,124300,126228460,3530,3530,3530,3530,0
|
|
20250115,124200,126228460,3530,3530,3530,3530,71
|
|
20250115,124100,125977830,3530,3530,3530,3530,22
|
|
20250115,124000,125900170,3530,3530,3530,3530,50
|
|
20250115,123900,125723670,3530,3530,3530,3525,152
|
|
20250115,123800,125187310,3520,3520,3520,3520,0
|
|
20250115,123700,125187310,3520,3520,3520,3520,0
|
|
20250115,123600,125187310,3520,3520,3520,3520,0
|
|
20250115,123500,125187310,3520,3520,3520,3520,0
|
|
20250115,123400,125187310,3520,3520,3520,3520,0
|
|
20250115,123300,125187310,3520,3520,3520,3520,0
|
|
20250115,123200,125187310,3520,3520,3520,3520,0
|
|
20250115,123100,125187310,3520,3520,3520,3520,0
|
|
20250115,123000,125187310,3520,3520,3520,3520,0
|
|
20250115,122900,125187310,3520,3520,3520,3520,26
|
|
20250115,122800,125095790,3520,3520,3520,3520,0
|
|
20250115,122700,125095790,3520,3520,3520,3520,0
|
|
20250115,122600,125095790,3520,3520,3520,3520,0
|
|
20250115,122500,125095790,3520,3520,3520,3520,1
|
|
20250115,122400,125092270,3525,3525,3525,3525,25
|
|
20250115,122300,125004145,3525,3525,3525,3525,0
|
|
20250115,122200,125004145,3525,3525,3525,3525,79
|
|
20250115,122100,124725670,3525,3525,3525,3525,0
|
|
20250115,122000,124725670,3525,3525,3525,3525,0
|
|
20250115,121900,124725670,3525,3530,3530,3525,59
|
|
20250115,121800,124517475,3530,3530,3530,3530,0
|
|
20250115,121700,124517475,3530,3540,3540,3530,15
|
|
20250115,121600,124464385,3545,3545,3545,3545,0
|
|
20250115,121500,124464385,3545,3545,3545,3545,0
|
|
20250115,121400,124464385,3545,3545,3545,3545,0
|
|
20250115,121300,124464385,3545,3545,3545,3545,0
|
|
20250115,121200,124464385,3545,3545,3545,3545,1
|
|
20250115,121100,124460840,3530,3530,3530,3530,300
|
|
20250115,121000,123401840,3570,3570,3570,3570,0
|
|
20250115,120900,123401840,3570,3570,3570,3570,1
|
|
20250115,120800,123398270,3570,3570,3570,3570,0
|
|
20250115,120700,123398270,3570,3570,3570,3570,1
|
|
20250115,120600,123394700,3525,3540,3540,3525,514
|
|
20250115,120500,121580790,3540,3540,3540,3540,0
|
|
20250115,120400,121580790,3540,3540,3540,3540,0
|
|
20250115,120300,121580790,3540,3550,3550,3540,71
|
|
20250115,120200,121329300,3575,3575,3575,3575,0
|
|
20250115,120100,121329300,3575,3575,3575,3575,0
|
|
20250115,120000,121329300,3575,3575,3575,3575,1
|
|
20250115,115900,121325725,3540,3540,3545,3540,1025
|
|
20250115,115800,117697165,3540,3550,3550,3540,857
|
|
20250115,115700,114659045,3555,3560,3560,3555,399
|
|
20250115,115600,113240150,3565,3565,3565,3565,0
|
|
20250115,115500,113240150,3565,3565,3565,3565,504
|
|
20250115,115400,111443390,3565,3565,3565,3565,0
|
|
20250115,115300,111443390,3565,3565,3565,3565,0
|
|
20250115,115200,111443390,3565,3565,3565,3565,0
|
|
20250115,115100,111443390,3565,3565,3565,3565,0
|
|
20250115,115000,111443390,3565,3565,3565,3565,0
|
|
20250115,114900,111443390,3565,3565,3565,3565,0
|
|
20250115,114800,111443390,3565,3565,3565,3565,0
|
|
20250115,114700,111443390,3565,3565,3565,3565,0
|
|
20250115,114600,111443390,3565,3565,3565,3565,0
|
|
20250115,114500,111443390,3565,3565,3565,3565,0
|
|
20250115,114400,111443390,3565,3565,3565,3565,0
|
|
20250115,114300,111443390,3565,3570,3570,3565,238
|
|
20250115,114200,110594910,3570,3570,3570,3570,0
|
|
20250115,114100,110594910,3570,3570,3570,3570,1
|
|
20250115,114000,110591340,3570,3570,3570,3570,158
|
|
20250115,113900,110027280,3575,3575,3575,3575,0
|
|
20250115,113800,110027280,3575,3575,3575,3575,0
|
|
20250115,113700,110027280,3575,3590,3595,3575,21
|
|
20250115,113600,109952170,3575,3575,3575,3575,0
|
|
20250115,113500,109952170,3575,3575,3575,3575,0
|
|
20250115,113400,109952170,3575,3575,3575,3575,0
|
|
20250115,113300,109952170,3575,3575,3575,3575,0
|
|
20250115,113200,109952170,3575,3575,3575,3575,20
|
|
20250115,113100,109880670,3575,3575,3575,3575,0
|
|
20250115,113000,109880670,3575,3575,3575,3575,0
|
|
20250115,112900,109880670,3575,3575,3575,3575,0
|
|
20250115,112800,109880670,3575,3575,3575,3575,0
|
|
20250115,112700,109880670,3575,3575,3575,3575,0
|
|
20250115,112600,109880670,3575,3575,3575,3575,280
|
|
20250115,112500,108879670,3575,3580,3580,3575,308
|
|
20250115,112400,107778440,3595,3595,3595,3595,0
|
|
20250115,112300,107778440,3595,3595,3595,3595,0
|
|
20250115,112200,107778440,3595,3595,3595,3595,1
|
|
20250115,112100,107774845,3580,3580,3580,3580,0
|
|
20250115,112000,107774845,3580,3580,3580,3580,0
|
|
20250115,111900,107774845,3580,3580,3580,3580,0
|
|
20250115,111800,107774845,3580,3580,3580,3580,0
|
|
20250115,111700,107774845,3580,3580,3580,3580,0
|
|
20250115,111600,107774845,3580,3580,3580,3580,0
|
|
20250115,111500,107774845,3580,3580,3580,3580,2
|
|
20250115,111400,107767685,3580,3580,3580,3580,0
|
|
20250115,111300,107767685,3580,3580,3580,3580,58
|
|
20250115,111200,107560045,3580,3590,3590,3580,541
|
|
20250115,111100,105619940,3590,3590,3590,3590,0
|
|
20250115,111000,105619940,3590,3590,3590,3590,0
|
|
20250115,110900,105619940,3590,3590,3590,3590,0
|
|
20250115,110800,105619940,3590,3590,3590,3590,0
|
|
20250115,110700,105619940,3590,3590,3590,3590,5
|
|
20250115,110600,105601990,3590,3590,3590,3590,2
|
|
20250115,110500,105594810,3585,3585,3585,3585,0
|
|
20250115,110400,105594810,3585,3585,3585,3585,0
|
|
20250115,110300,105594810,3585,3585,3585,3585,0
|
|
20250115,110200,105594810,3585,3585,3585,3585,0
|
|
20250115,110100,105594810,3585,3585,3585,3585,115
|
|
20250115,110000,105182535,3595,3595,3595,3595,0
|
|
20250115,105900,105182535,3595,3590,3595,3585,1602
|
|
20250115,105800,99432325,3595,3595,3595,3595,0
|
|
20250115,105700,99432325,3595,3595,3595,3595,0
|
|
20250115,105600,99432325,3595,3595,3595,3595,0
|
|
20250115,105500,99432325,3595,3595,3595,3595,616
|
|
20250115,105400,97217805,3595,3595,3595,3595,0
|
|
20250115,105300,97217805,3595,3595,3595,3595,0
|
|
20250115,105200,97217805,3595,3595,3595,3595,9
|
|
20250115,105100,97185450,3595,3595,3595,3595,500
|
|
20250115,105000,95387950,3615,3615,3615,3615,0
|
|
20250115,104900,95387950,3615,3615,3615,3615,101
|
|
20250115,104800,95022835,3595,3595,3595,3595,39
|
|
20250115,104700,94882630,3595,3595,3595,3595,10
|
|
20250115,104600,94846680,3595,3595,3595,3595,272
|
|
20250115,104500,93868840,3600,3605,3605,3600,1296
|
|
20250115,104400,89201240,3605,3605,3605,3605,360
|
|
20250115,104300,87903440,3620,3620,3620,3620,50
|
|
20250115,104200,87722440,3620,3620,3620,3620,0
|
|
20250115,104100,87722440,3620,3620,3620,3620,0
|
|
20250115,104000,87722440,3620,3620,3620,3620,0
|
|
20250115,103900,87722440,3620,3620,3620,3620,0
|
|
20250115,103800,87722440,3620,3620,3620,3620,0
|
|
20250115,103700,87722440,3620,3615,3620,3615,2
|
|
20250115,103600,87715205,3605,3605,3605,3605,20
|
|
20250115,103500,87643105,3605,3605,3605,3605,0
|
|
20250115,103400,87643105,3605,3605,3605,3605,10
|
|
20250115,103300,87607055,3605,3605,3605,3605,264
|
|
20250115,103200,86655335,3605,3605,3605,3605,0
|
|
20250115,103100,86655335,3605,3605,3605,3605,0
|
|
20250115,103000,86655335,3605,3605,3605,3605,0
|
|
20250115,102900,86655335,3605,3605,3605,3605,0
|
|
20250115,102800,86655335,3605,3605,3605,3605,0
|
|
20250115,102700,86655335,3605,3605,3605,3605,0
|
|
20250115,102600,86655335,3605,3605,3605,3605,0
|
|
20250115,102500,86655335,3605,3605,3605,3605,4
|
|
20250115,102400,86640915,3605,3605,3605,3605,15
|
|
20250115,102300,86586840,3630,3630,3630,3630,0
|
|
20250115,102200,86586840,3630,3630,3630,3630,0
|
|
20250115,102100,86586840,3630,3630,3630,3630,1
|
|
20250115,102000,86583210,3630,3630,3630,3630,0
|
|
20250115,101900,86583210,3630,3630,3630,3630,0
|
|
20250115,101800,86583210,3630,3630,3630,3630,0
|
|
20250115,101700,86583210,3630,3630,3630,3630,0
|
|
20250115,101600,86583210,3630,3630,3630,3630,2
|
|
20250115,101500,86575950,3605,3605,3605,3605,0
|
|
20250115,101400,86575950,3605,3605,3605,3605,0
|
|
20250115,101300,86575950,3605,3605,3605,3605,0
|
|
20250115,101200,86575950,3605,3605,3605,3605,0
|
|
20250115,101100,86575950,3605,3605,3605,3605,0
|
|
20250115,101000,86575950,3605,3605,3605,3605,310
|
|
20250115,100900,85458400,3650,3650,3650,3650,0
|
|
20250115,100800,85458400,3650,3650,3650,3650,0
|
|
20250115,100700,85458400,3650,3650,3650,3650,0
|
|
20250115,100600,85458400,3650,3650,3650,3650,1
|
|
20250115,100500,85454750,3650,3650,3650,3650,0
|
|
20250115,100400,85454750,3650,3650,3650,3650,0
|
|
20250115,100300,85454750,3650,3650,3650,3650,0
|
|
20250115,100200,85454750,3650,3620,3650,3620,2
|
|
20250115,100100,85447480,3620,3620,3620,3620,0
|
|
20250115,100000,85447480,3620,3620,3620,3620,0
|
|
20250115,095900,85447480,3620,3620,3620,3620,300
|
|
20250115,095800,84361480,3600,3600,3600,3600,0
|
|
20250115,095700,84361480,3600,3600,3600,3600,0
|
|
20250115,095600,84361480,3600,3600,3600,3600,5
|
|
20250115,095500,84343480,3600,3600,3600,3600,0
|
|
20250115,095400,84343480,3600,3600,3600,3600,0
|
|
20250115,095300,84343480,3600,3600,3600,3600,1
|
|
20250115,095200,84339880,3600,3600,3600,3600,255
|
|
20250115,095100,83421880,3600,3600,3600,3600,3
|
|
20250115,095000,83411080,3600,3600,3600,3600,0
|
|
20250115,094900,83411080,3600,3600,3600,3600,294
|
|
20250115,094800,82352680,3600,3600,3600,3600,500
|
|
20250115,094700,80552680,3600,3605,3605,3600,233
|
|
20250115,094600,79712735,3610,3610,3610,3610,200
|
|
20250115,094500,78990735,3625,3625,3625,3625,0
|
|
20250115,094400,78990735,3625,3625,3625,3625,84
|
|
20250115,094300,78686235,3625,3625,3625,3625,1
|
|
20250115,094200,78682610,3600,3615,3615,3600,754
|
|
20250115,094100,75965360,3610,3610,3610,3610,0
|
|
20250115,094000,75965360,3610,3610,3610,3610,0
|
|
20250115,093900,75965360,3610,3610,3610,3610,0
|
|
20250115,093800,75965360,3610,3610,3610,3610,0
|
|
20250115,093700,75965360,3610,3610,3610,3610,0
|
|
20250115,093600,75965360,3610,3610,3610,3610,0
|
|
20250115,093500,75965360,3610,3620,3620,3610,68
|
|
20250115,093400,75719820,3625,3625,3625,3625,5
|
|
20250115,093300,75701695,3625,3630,3630,3625,9
|
|
20250115,093200,75669050,3630,3630,3630,3630,0
|
|
20250115,093100,75669050,3630,3635,3635,3610,18
|
|
20250115,093000,75604025,3605,3605,3605,3605,0
|
|
20250115,092900,75604025,3605,3620,3620,3605,300
|
|
20250115,092800,74520990,3625,3625,3625,3625,10
|
|
20250115,092700,74484740,3635,3635,3635,3635,2
|
|
20250115,092600,74477470,3615,3615,3615,3615,0
|
|
20250115,092500,74477470,3615,3615,3615,3615,0
|
|
20250115,092400,74477470,3615,3615,3615,3615,0
|
|
20250115,092300,74477470,3615,3615,3615,3615,1
|
|
20250115,092200,74473855,3615,3610,3615,3610,104
|
|
20250115,092100,74098395,3610,3610,3610,3610,0
|
|
20250115,092000,74098395,3610,3610,3610,3610,0
|
|
20250115,091900,74098395,3610,3610,3610,3610,120
|
|
20250115,091800,73665195,3610,3625,3625,3610,2500
|
|
20250115,091700,64628345,3650,3650,3650,3650,1
|
|
20250115,091600,64624695,3620,3650,3650,3615,113
|
|
20250115,091500,64214385,3650,3610,3650,3610,4820
|
|
20250115,091400,46790680,3590,3605,3605,3590,1202
|
|
20250115,091300,42464260,3600,3625,3625,3600,6046
|
|
20250115,091200,20611450,3615,3615,3615,3615,0
|
|
20250115,091100,20611450,3615,3670,3670,3615,1622
|
|
20250115,091000,14724615,3670,3670,3670,3670,334
|
|
20250115,090900,13498835,3670,3675,3675,3670,840
|
|
20250115,090800,10413220,3675,3675,3675,3675,28
|
|
20250115,090700,10310320,3675,3680,3680,3675,869
|
|
20250115,090600,7114900,3685,3685,3685,3685,235
|
|
20250115,090500,6248925,3685,3695,3700,3685,217
|
|
20250115,090400,5447110,3695,3705,3705,3695,444
|
|
20250115,090300,3804290,3700,3700,3700,3700,0
|
|
20250115,090200,3804290,3700,3700,3700,3700,42
|
|
20250115,090100,3648890,3705,3710,3710,3705,732
|
|
20250115,090000,934920,3710,3710,3710,3710,252
|