762 lines
36 KiB
CSV
762 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,213900,797673135,4400,4400,4400,4400,4953
|
|
20250123,213800,797673135,4400,4400,4400,4400,0
|
|
20250123,213700,797673135,4400,4400,4400,4400,0
|
|
20250123,213600,797673135,4400,4400,4400,4400,0
|
|
20250123,213500,797673135,4400,4400,4400,4400,0
|
|
20250123,213400,797673135,4400,4400,4400,4400,0
|
|
20250123,213300,797673135,4400,4400,4400,4400,0
|
|
20250123,213200,797673135,4400,4400,4400,4400,0
|
|
20250123,213100,797673135,4400,4400,4400,4400,0
|
|
20250123,213000,797673135,4400,4400,4400,4400,0
|
|
20250123,212900,797673135,4400,4400,4400,4400,0
|
|
20250123,212800,797673135,4400,4400,4400,4400,0
|
|
20250123,212700,797673135,4400,4400,4400,4400,0
|
|
20250123,212600,797673135,4400,4400,4400,4400,0
|
|
20250123,212500,797673135,4400,4400,4400,4400,0
|
|
20250123,212400,797673135,4400,4400,4400,4400,0
|
|
20250123,212300,797673135,4400,4400,4400,4400,0
|
|
20250123,212200,797673135,4400,4400,4400,4400,0
|
|
20250123,212100,797673135,4400,4400,4400,4400,0
|
|
20250123,212000,797673135,4400,4400,4400,4400,0
|
|
20250123,211900,797673135,4400,4400,4400,4400,0
|
|
20250123,211800,797673135,4400,4400,4400,4400,0
|
|
20250123,211700,797673135,4400,4400,4400,4400,0
|
|
20250123,211600,797673135,4400,4400,4400,4400,0
|
|
20250123,211500,797673135,4400,4400,4400,4400,0
|
|
20250123,211400,797673135,4400,4400,4400,4400,0
|
|
20250123,211300,797673135,4400,4400,4400,4400,0
|
|
20250123,211200,797673135,4400,4400,4400,4400,0
|
|
20250123,211100,797673135,4400,4400,4400,4400,0
|
|
20250123,211000,797673135,4400,4400,4400,4400,0
|
|
20250123,210900,797673135,4400,4400,4400,4400,4953
|
|
20250123,210800,797673135,4400,4400,4400,4400,0
|
|
20250123,210700,797673135,4400,4400,4400,4400,0
|
|
20250123,210600,797673135,4400,4400,4400,4400,0
|
|
20250123,210500,797673135,4400,4400,4400,4400,0
|
|
20250123,210400,797673135,4400,4400,4400,4400,0
|
|
20250123,210300,797673135,4400,4400,4400,4400,0
|
|
20250123,210200,797673135,4400,4400,4400,4400,0
|
|
20250123,210100,797673135,4400,4400,4400,4400,0
|
|
20250123,210000,797673135,4400,4400,4400,4400,0
|
|
20250123,205900,797673135,4400,4400,4400,4400,0
|
|
20250123,205800,797673135,4400,4400,4400,4400,0
|
|
20250123,205700,797673135,4400,4400,4400,4400,0
|
|
20250123,205600,797673135,4400,4400,4400,4400,0
|
|
20250123,205500,797673135,4400,4400,4400,4400,0
|
|
20250123,205400,797673135,4400,4400,4400,4400,0
|
|
20250123,205300,797673135,4400,4400,4400,4400,0
|
|
20250123,205200,797673135,4400,4400,4400,4400,0
|
|
20250123,205100,797673135,4400,4400,4400,4400,0
|
|
20250123,205000,797673135,4400,4400,4400,4400,0
|
|
20250123,204900,797673135,4400,4400,4400,4400,0
|
|
20250123,204800,797673135,4400,4400,4400,4400,0
|
|
20250123,204700,797673135,4400,4400,4400,4400,0
|
|
20250123,204600,797673135,4400,4400,4400,4400,0
|
|
20250123,204500,797673135,4400,4400,4400,4400,0
|
|
20250123,204400,797673135,4400,4400,4400,4400,0
|
|
20250123,204300,797673135,4400,4400,4400,4400,0
|
|
20250123,204200,797673135,4400,4400,4400,4400,0
|
|
20250123,204100,797673135,4400,4400,4400,4400,0
|
|
20250123,204000,797673135,4400,4400,4400,4400,0
|
|
20250123,203900,797673135,4400,4400,4400,4400,4953
|
|
20250123,203800,797673135,4400,4400,4400,4400,0
|
|
20250123,203700,797673135,4400,4400,4400,4400,0
|
|
20250123,203600,797673135,4400,4400,4400,4400,0
|
|
20250123,203500,797673135,4400,4400,4400,4400,0
|
|
20250123,203400,797673135,4400,4400,4400,4400,0
|
|
20250123,203300,797673135,4400,4400,4400,4400,0
|
|
20250123,203200,797673135,4400,4400,4400,4400,0
|
|
20250123,203100,797673135,4400,4400,4400,4400,0
|
|
20250123,203000,797673135,4400,4400,4400,4400,0
|
|
20250123,202900,797673135,4400,4400,4400,4400,0
|
|
20250123,202800,797673135,4400,4400,4400,4400,0
|
|
20250123,202700,797673135,4400,4400,4400,4400,0
|
|
20250123,202600,797673135,4400,4400,4400,4400,0
|
|
20250123,202500,797673135,4400,4400,4400,4400,0
|
|
20250123,202400,797673135,4400,4400,4400,4400,0
|
|
20250123,202300,797673135,4400,4400,4400,4400,0
|
|
20250123,202200,797673135,4400,4400,4400,4400,0
|
|
20250123,202100,797673135,4400,4400,4400,4400,0
|
|
20250123,202000,797673135,4400,4400,4400,4400,0
|
|
20250123,201900,797673135,4400,4400,4400,4400,0
|
|
20250123,201800,797673135,4400,4400,4400,4400,0
|
|
20250123,201700,797673135,4400,4400,4400,4400,0
|
|
20250123,201600,797673135,4400,4400,4400,4400,0
|
|
20250123,201500,797673135,4400,4400,4400,4400,0
|
|
20250123,201400,797673135,4400,4400,4400,4400,0
|
|
20250123,201300,797673135,4400,4400,4400,4400,0
|
|
20250123,201200,797673135,4400,4400,4400,4400,0
|
|
20250123,201100,797673135,4400,4400,4400,4400,0
|
|
20250123,201000,797673135,4400,4400,4400,4400,0
|
|
20250123,200900,797673135,4400,4400,4400,4400,4953
|
|
20250123,200800,797673135,4400,4400,4400,4400,0
|
|
20250123,200700,797673135,4400,4400,4400,4400,0
|
|
20250123,200600,797673135,4400,4400,4400,4400,0
|
|
20250123,200500,797673135,4400,4400,4400,4400,0
|
|
20250123,200400,797673135,4400,4400,4400,4400,0
|
|
20250123,200300,797673135,4400,4400,4400,4400,0
|
|
20250123,200200,797673135,4400,4400,4400,4400,0
|
|
20250123,200100,797673135,4400,4400,4400,4400,0
|
|
20250123,200000,797673135,4400,4400,4400,4400,0
|
|
20250123,195900,797673135,4400,4400,4400,4400,0
|
|
20250123,195800,797673135,4400,4400,4400,4400,0
|
|
20250123,195700,797673135,4400,4400,4400,4400,0
|
|
20250123,195600,797673135,4400,4400,4400,4400,0
|
|
20250123,195500,797673135,4400,4400,4400,4400,0
|
|
20250123,195400,797673135,4400,4400,4400,4400,0
|
|
20250123,195300,797673135,4400,4400,4400,4400,0
|
|
20250123,195200,797673135,4400,4400,4400,4400,0
|
|
20250123,195100,797673135,4400,4400,4400,4400,0
|
|
20250123,195000,797673135,4400,4400,4400,4400,0
|
|
20250123,194900,797673135,4400,4400,4400,4400,0
|
|
20250123,194800,797673135,4400,4400,4400,4400,0
|
|
20250123,194700,797673135,4400,4400,4400,4400,0
|
|
20250123,194600,797673135,4400,4400,4400,4400,0
|
|
20250123,194500,797673135,4400,4400,4400,4400,0
|
|
20250123,194400,797673135,4400,4400,4400,4400,0
|
|
20250123,194300,797673135,4400,4400,4400,4400,0
|
|
20250123,194200,797673135,4400,4400,4400,4400,0
|
|
20250123,194100,797673135,4400,4400,4400,4400,0
|
|
20250123,194000,797673135,4400,4400,4400,4400,0
|
|
20250123,193900,797673135,4400,4400,4400,4400,4953
|
|
20250123,193800,797673135,4400,4400,4400,4400,0
|
|
20250123,193700,797673135,4400,4400,4400,4400,0
|
|
20250123,193600,797673135,4400,4400,4400,4400,0
|
|
20250123,193500,797673135,4400,4400,4400,4400,0
|
|
20250123,193400,797673135,4400,4400,4400,4400,0
|
|
20250123,193300,797673135,4400,4400,4400,4400,0
|
|
20250123,193200,797673135,4400,4400,4400,4400,0
|
|
20250123,193100,797673135,4400,4400,4400,4400,0
|
|
20250123,193000,797673135,4400,4400,4400,4400,0
|
|
20250123,192900,797673135,4400,4400,4400,4400,0
|
|
20250123,192800,797673135,4400,4400,4400,4400,0
|
|
20250123,192700,797673135,4400,4400,4400,4400,0
|
|
20250123,192600,797673135,4400,4400,4400,4400,0
|
|
20250123,192500,797673135,4400,4400,4400,4400,0
|
|
20250123,192400,797673135,4400,4400,4400,4400,0
|
|
20250123,192300,797673135,4400,4400,4400,4400,0
|
|
20250123,192200,797673135,4400,4400,4400,4400,0
|
|
20250123,192100,797673135,4400,4400,4400,4400,0
|
|
20250123,192000,797673135,4400,4400,4400,4400,0
|
|
20250123,191900,797673135,4400,4400,4400,4400,0
|
|
20250123,191800,797673135,4400,4400,4400,4400,0
|
|
20250123,191700,797673135,4400,4400,4400,4400,0
|
|
20250123,191600,797673135,4400,4400,4400,4400,0
|
|
20250123,191500,797673135,4400,4400,4400,4400,0
|
|
20250123,191400,797673135,4400,4400,4400,4400,0
|
|
20250123,191300,797673135,4400,4400,4400,4400,0
|
|
20250123,191200,797673135,4400,4400,4400,4400,0
|
|
20250123,191100,797673135,4400,4400,4400,4400,0
|
|
20250123,191000,797673135,4400,4400,4400,4400,0
|
|
20250123,190900,797673135,4400,4400,4400,4400,4953
|
|
20250123,190800,797673135,4400,4400,4400,4400,0
|
|
20250123,190700,797673135,4400,4400,4400,4400,0
|
|
20250123,190600,797673135,4400,4400,4400,4400,0
|
|
20250123,190500,797673135,4400,4400,4400,4400,0
|
|
20250123,190400,797673135,4400,4400,4400,4400,0
|
|
20250123,190300,797673135,4400,4400,4400,4400,0
|
|
20250123,190200,797673135,4400,4400,4400,4400,0
|
|
20250123,190100,797673135,4400,4400,4400,4400,0
|
|
20250123,190000,797673135,4400,4400,4400,4400,0
|
|
20250123,185900,797673135,4400,4400,4400,4400,0
|
|
20250123,185800,797673135,4400,4400,4400,4400,0
|
|
20250123,185700,797673135,4400,4400,4400,4400,0
|
|
20250123,185600,797673135,4400,4400,4400,4400,0
|
|
20250123,185500,797673135,4400,4400,4400,4400,0
|
|
20250123,185400,797673135,4400,4400,4400,4400,0
|
|
20250123,185300,797673135,4400,4400,4400,4400,0
|
|
20250123,185200,797673135,4400,4400,4400,4400,0
|
|
20250123,185100,797673135,4400,4400,4400,4400,0
|
|
20250123,185000,797673135,4400,4400,4400,4400,0
|
|
20250123,184900,797673135,4400,4400,4400,4400,0
|
|
20250123,184800,797673135,4400,4400,4400,4400,0
|
|
20250123,184700,797673135,4400,4400,4400,4400,0
|
|
20250123,184600,797673135,4400,4400,4400,4400,0
|
|
20250123,184500,797673135,4400,4400,4400,4400,0
|
|
20250123,184400,797673135,4400,4400,4400,4400,0
|
|
20250123,184300,797673135,4400,4400,4400,4400,0
|
|
20250123,184200,797673135,4400,4400,4400,4400,0
|
|
20250123,184100,797673135,4400,4400,4400,4400,0
|
|
20250123,184000,797673135,4400,4400,4400,4400,0
|
|
20250123,183900,797673135,4400,4400,4400,4400,4953
|
|
20250123,183800,797673135,4400,4400,4400,4400,0
|
|
20250123,183700,797673135,4400,4400,4400,4400,0
|
|
20250123,183600,797673135,4400,4400,4400,4400,0
|
|
20250123,183500,797673135,4400,4400,4400,4400,0
|
|
20250123,183400,797673135,4400,4400,4400,4400,0
|
|
20250123,183300,797673135,4400,4400,4400,4400,0
|
|
20250123,183200,797673135,4400,4400,4400,4400,0
|
|
20250123,183100,797673135,4400,4400,4400,4400,0
|
|
20250123,183000,797673135,4400,4400,4400,4400,0
|
|
20250123,182900,797673135,4400,4400,4400,4400,0
|
|
20250123,182800,797673135,4400,4400,4400,4400,0
|
|
20250123,182700,797673135,4400,4400,4400,4400,0
|
|
20250123,182600,797673135,4400,4400,4400,4400,0
|
|
20250123,182500,797673135,4400,4400,4400,4400,0
|
|
20250123,182400,797673135,4400,4400,4400,4400,0
|
|
20250123,182300,797673135,4400,4400,4400,4400,0
|
|
20250123,182200,797673135,4400,4400,4400,4400,0
|
|
20250123,182100,797673135,4400,4400,4400,4400,0
|
|
20250123,182000,797673135,4400,4400,4400,4400,0
|
|
20250123,181900,797673135,4400,4400,4400,4400,0
|
|
20250123,181800,797673135,4400,4400,4400,4400,0
|
|
20250123,181700,797673135,4400,4400,4400,4400,0
|
|
20250123,181600,797673135,4400,4400,4400,4400,0
|
|
20250123,181500,797673135,4400,4400,4400,4400,0
|
|
20250123,181400,797673135,4400,4400,4400,4400,0
|
|
20250123,181300,797673135,4400,4400,4400,4400,0
|
|
20250123,181200,797673135,4400,4400,4400,4400,0
|
|
20250123,181100,797673135,4400,4400,4400,4400,0
|
|
20250123,181000,797673135,4400,4400,4400,4400,0
|
|
20250123,180900,797673135,4400,4400,4400,4400,4953
|
|
20250123,180800,797673135,4400,4400,4400,4400,0
|
|
20250123,180700,797673135,4400,4400,4400,4400,0
|
|
20250123,180600,797673135,4400,4400,4400,4400,0
|
|
20250123,180500,797673135,4400,4400,4400,4400,0
|
|
20250123,180400,797673135,4400,4400,4400,4400,0
|
|
20250123,180300,797673135,4400,4400,4400,4400,0
|
|
20250123,180200,797673135,4400,4400,4400,4400,0
|
|
20250123,180100,797673135,4400,4400,4400,4400,0
|
|
20250123,180000,797673135,4400,4400,4400,4400,0
|
|
20250123,175900,797673135,4400,4400,4400,4400,0
|
|
20250123,175800,797673135,4400,4400,4400,4400,0
|
|
20250123,175700,797673135,4400,4400,4400,4400,0
|
|
20250123,175600,797673135,4400,4400,4400,4400,0
|
|
20250123,175500,797673135,4400,4400,4400,4400,0
|
|
20250123,175400,797673135,4400,4400,4400,4400,0
|
|
20250123,175300,797673135,4400,4400,4400,4400,0
|
|
20250123,175200,797673135,4400,4400,4400,4400,0
|
|
20250123,175100,797673135,4400,4400,4400,4400,0
|
|
20250123,175000,797673135,4400,4400,4400,4400,0
|
|
20250123,174900,797673135,4400,4400,4400,4400,0
|
|
20250123,174800,797673135,4400,4400,4400,4400,0
|
|
20250123,174700,797673135,4400,4400,4400,4400,0
|
|
20250123,174600,797673135,4400,4400,4400,4400,0
|
|
20250123,174500,797673135,4400,4400,4400,4400,0
|
|
20250123,174400,797673135,4400,4400,4400,4400,0
|
|
20250123,174300,797673135,4400,4400,4400,4400,0
|
|
20250123,174200,797673135,4400,4400,4400,4400,0
|
|
20250123,174100,797673135,4400,4400,4400,4400,0
|
|
20250123,174000,797673135,4400,4400,4400,4400,0
|
|
20250123,173900,797673135,4400,4400,4400,4400,4953
|
|
20250123,173800,797673135,4400,4400,4400,4400,0
|
|
20250123,173700,797673135,4400,4400,4400,4400,0
|
|
20250123,173600,797673135,4400,4400,4400,4400,0
|
|
20250123,173500,797673135,4400,4400,4400,4400,0
|
|
20250123,173400,797673135,4400,4400,4400,4400,0
|
|
20250123,173300,797673135,4400,4400,4400,4400,0
|
|
20250123,173200,797673135,4400,4400,4400,4400,0
|
|
20250123,173100,797673135,4400,4400,4400,4400,0
|
|
20250123,173000,797673135,4400,4400,4400,4400,0
|
|
20250123,172900,797673135,4400,4400,4400,4400,0
|
|
20250123,172800,797673135,4400,4400,4400,4400,0
|
|
20250123,172700,797673135,4400,4400,4400,4400,0
|
|
20250123,172600,797673135,4400,4400,4400,4400,0
|
|
20250123,172500,797673135,4400,4400,4400,4400,0
|
|
20250123,172400,797673135,4400,4400,4400,4400,0
|
|
20250123,172300,797673135,4400,4400,4400,4400,0
|
|
20250123,172200,797673135,4400,4400,4400,4400,0
|
|
20250123,172100,797673135,4400,4400,4400,4400,0
|
|
20250123,172000,797673135,4400,4400,4400,4400,0
|
|
20250123,171900,797673135,4400,4400,4400,4400,0
|
|
20250123,171800,797673135,4400,4400,4400,4400,0
|
|
20250123,171700,797673135,4400,4400,4400,4400,0
|
|
20250123,171600,797673135,4400,4400,4400,4400,0
|
|
20250123,171500,797673135,4400,4400,4400,4400,0
|
|
20250123,171400,797673135,4400,4400,4400,4400,0
|
|
20250123,171300,797673135,4400,4400,4400,4400,0
|
|
20250123,171200,797673135,4400,4400,4400,4400,0
|
|
20250123,171100,797673135,4400,4400,4400,4400,0
|
|
20250123,171000,797673135,4400,4400,4400,4400,0
|
|
20250123,170900,797673135,4400,4400,4400,4400,4953
|
|
20250123,170800,797673135,4400,4400,4400,4400,0
|
|
20250123,170700,797673135,4400,4400,4400,4400,0
|
|
20250123,170600,797673135,4400,4400,4400,4400,0
|
|
20250123,170500,797673135,4400,4400,4400,4400,0
|
|
20250123,170400,797673135,4400,4400,4400,4400,0
|
|
20250123,170300,797673135,4400,4400,4400,4400,0
|
|
20250123,170200,797673135,4400,4400,4400,4400,0
|
|
20250123,170100,797673135,4400,4400,4400,4400,0
|
|
20250123,170000,797673135,4400,4400,4400,4400,0
|
|
20250123,165900,797673135,4400,4400,4400,4400,0
|
|
20250123,165800,797673135,4400,4400,4400,4400,0
|
|
20250123,165700,797673135,4400,4400,4400,4400,0
|
|
20250123,165600,797673135,4400,4400,4400,4400,0
|
|
20250123,165500,797673135,4400,4400,4400,4400,0
|
|
20250123,165400,797673135,4400,4400,4400,4400,0
|
|
20250123,165300,797673135,4400,4400,4400,4400,0
|
|
20250123,165200,797673135,4400,4400,4400,4400,0
|
|
20250123,165100,797673135,4400,4400,4400,4400,0
|
|
20250123,165000,797673135,4400,4400,4400,4400,0
|
|
20250123,164900,797673135,4400,4400,4400,4400,0
|
|
20250123,164800,797673135,4400,4400,4400,4400,0
|
|
20250123,164700,797673135,4400,4400,4400,4400,0
|
|
20250123,164600,797673135,4400,4400,4400,4400,0
|
|
20250123,164500,797673135,4400,4400,4400,4400,0
|
|
20250123,164400,797673135,4400,4400,4400,4400,0
|
|
20250123,164300,797673135,4400,4400,4400,4400,0
|
|
20250123,164200,797673135,4400,4400,4400,4400,0
|
|
20250123,164100,797673135,4400,4400,4400,4400,0
|
|
20250123,164000,797673135,4400,4400,4400,4400,0
|
|
20250123,163900,797673135,4400,4400,4400,4400,4953
|
|
20250123,163800,797673135,4400,4400,4400,4400,0
|
|
20250123,163700,797673135,4400,4400,4400,4400,0
|
|
20250123,163600,797673135,4400,4400,4400,4400,0
|
|
20250123,163500,797673135,4400,4400,4400,4400,0
|
|
20250123,163400,797673135,4400,4400,4400,4400,0
|
|
20250123,163300,797673135,4400,4400,4400,4400,0
|
|
20250123,163200,797673135,4400,4400,4400,4400,0
|
|
20250123,163100,797673135,4400,4400,4400,4400,0
|
|
20250123,163000,797673135,4400,4400,4400,4400,0
|
|
20250123,162900,797673135,4400,4400,4400,4400,0
|
|
20250123,162800,797673135,4400,4400,4400,4400,0
|
|
20250123,162700,797673135,4400,4400,4400,4400,0
|
|
20250123,162600,797673135,4400,4400,4400,4400,0
|
|
20250123,162500,797673135,4400,4400,4400,4400,0
|
|
20250123,162400,797673135,4400,4400,4400,4400,0
|
|
20250123,162300,797673135,4400,4400,4400,4400,0
|
|
20250123,162200,797673135,4400,4400,4400,4400,0
|
|
20250123,162100,797673135,4400,4400,4400,4400,0
|
|
20250123,162000,797673135,4400,4400,4400,4400,0
|
|
20250123,161900,797673135,4400,4400,4400,4400,0
|
|
20250123,161800,797673135,4400,4400,4400,4400,0
|
|
20250123,161700,797673135,4400,4400,4400,4400,0
|
|
20250123,161600,797673135,4400,4400,4400,4400,0
|
|
20250123,161500,797673135,4400,4400,4400,4400,0
|
|
20250123,161400,797673135,4400,4400,4400,4400,0
|
|
20250123,161300,797673135,4400,4400,4400,4400,0
|
|
20250123,161200,797673135,4400,4400,4400,4400,0
|
|
20250123,161100,797673135,4400,4400,4400,4400,0
|
|
20250123,161000,797673135,4400,4400,4400,4400,0
|
|
20250123,160900,797673135,4400,4400,4400,4400,4953
|
|
20250123,160800,797673135,4400,4400,4400,4400,0
|
|
20250123,160700,797673135,4400,4400,4400,4400,0
|
|
20250123,160600,797673135,4400,4400,4400,4400,0
|
|
20250123,160500,797673135,4400,4400,4400,4400,0
|
|
20250123,160400,797673135,4400,4400,4400,4400,0
|
|
20250123,160300,797673135,4400,4400,4400,4400,0
|
|
20250123,160200,797673135,4400,4400,4400,4400,0
|
|
20250123,160100,797673135,4400,4400,4400,4400,0
|
|
20250123,160000,797673135,4400,4400,4400,4400,0
|
|
20250123,155900,797673135,4400,4400,4400,4400,0
|
|
20250123,155800,797673135,4400,4400,4400,4400,0
|
|
20250123,155700,797673135,4400,4400,4400,4400,0
|
|
20250123,155600,797673135,4400,4400,4400,4400,0
|
|
20250123,155500,797673135,4400,4400,4400,4400,0
|
|
20250123,155400,797673135,4400,4400,4400,4400,0
|
|
20250123,155300,797673135,4400,4400,4400,4400,0
|
|
20250123,155200,797673135,4400,4400,4400,4400,0
|
|
20250123,155100,797673135,4400,4400,4400,4400,0
|
|
20250123,155000,797673135,4400,4400,4400,4400,0
|
|
20250123,154900,797673135,4400,4400,4400,4400,0
|
|
20250123,154800,797673135,4400,4400,4400,4400,0
|
|
20250123,154700,797673135,4400,4400,4400,4400,0
|
|
20250123,154600,797673135,4400,4400,4400,4400,0
|
|
20250123,154500,797673135,4400,4400,4400,4400,0
|
|
20250123,154400,797673135,4400,4400,4400,4400,0
|
|
20250123,154300,797673135,4400,4400,4400,4400,0
|
|
20250123,154200,797673135,4400,4400,4400,4400,0
|
|
20250123,154100,797673135,4400,4400,4400,4400,0
|
|
20250123,154000,797673135,4400,4400,4400,4400,0
|
|
20250123,153900,797673135,4400,4400,4400,4400,4953
|
|
20250123,153800,797673135,4400,4400,4400,4400,0
|
|
20250123,153700,797673135,4400,4400,4400,4400,0
|
|
20250123,153600,797673135,4400,4400,4400,4400,0
|
|
20250123,153500,797673135,4400,4400,4400,4400,0
|
|
20250123,153400,797673135,4400,4400,4400,4400,0
|
|
20250123,153300,797673135,4400,4400,4400,4400,0
|
|
20250123,153200,797673135,4400,4400,4400,4400,0
|
|
20250123,153100,797673135,4400,4400,4400,4400,0
|
|
20250123,153000,797673135,4400,4400,4400,4400,4953
|
|
20250123,152900,775879935,4430,4430,4430,4430,0
|
|
20250123,152800,775879935,4430,4430,4430,4430,0
|
|
20250123,152700,775879935,4430,4430,4430,4430,0
|
|
20250123,152600,775879935,4430,4430,4430,4430,0
|
|
20250123,152500,775879935,4430,4430,4430,4430,0
|
|
20250123,152400,775879935,4430,4430,4430,4430,0
|
|
20250123,152300,775879935,4430,4430,4430,4430,0
|
|
20250123,152200,775879935,4430,4430,4430,4430,0
|
|
20250123,152100,775879935,4430,4430,4430,4430,0
|
|
20250123,152000,775879935,4430,4430,4430,4430,0
|
|
20250123,151900,775879935,4430,4410,4430,4410,560
|
|
20250123,151800,773406075,4410,4440,4445,4410,3081
|
|
20250123,151700,759782160,4445,4445,4445,4445,601
|
|
20250123,151600,757110715,4450,4450,4450,4450,0
|
|
20250123,151500,757110715,4450,4450,4450,4450,0
|
|
20250123,151400,757110715,4450,4445,4450,4445,2
|
|
20250123,151300,757101820,4450,4425,4450,4420,2090
|
|
20250123,151200,747832060,4435,4425,4435,4420,339
|
|
20250123,151100,746332070,4435,4435,4435,4420,627
|
|
20250123,151000,743559070,4440,4420,4440,4420,2010
|
|
20250123,150900,734674785,4440,4425,4440,4415,1708
|
|
20250123,150800,727124315,4420,4450,4450,4420,5223
|
|
20250123,150700,703973100,4450,4445,4450,4440,5299
|
|
20250123,150600,680426985,4445,4445,4445,4445,112
|
|
20250123,150500,679929145,4445,4445,4445,4445,112
|
|
20250123,150400,679431305,4445,4435,4445,4435,832
|
|
20250123,150300,675738005,4445,4445,4445,4445,0
|
|
20250123,150200,675738005,4445,4445,4445,4445,0
|
|
20250123,150100,675738005,4445,4445,4445,4440,212
|
|
20250123,150000,674795715,4445,4440,4445,4425,2901
|
|
20250123,145900,661949040,4440,4440,4450,4440,13
|
|
20250123,145800,661891310,4440,4445,4445,4440,34
|
|
20250123,145700,661740345,4445,4450,4450,4445,108
|
|
20250123,145600,661260250,4450,4455,4460,4450,13
|
|
20250123,145500,661202310,4455,4455,4465,4455,125
|
|
20250123,145400,660645285,4435,4460,4460,4435,1712
|
|
20250123,145300,653047850,4460,4460,4465,4460,566
|
|
20250123,145200,650523445,4460,4460,4460,4440,441
|
|
20250123,145100,648559835,4445,4450,4465,4445,378
|
|
20250123,145000,646877460,4445,4435,4470,4435,61
|
|
20250123,144900,646606280,4465,4470,4475,4430,524
|
|
20250123,144800,644268755,4470,4475,4475,4425,2024
|
|
20250123,144700,635295895,4475,4510,4510,4430,9703
|
|
20250123,144600,591960275,4520,4520,4520,4520,3
|
|
20250123,144500,591946715,4520,4515,4520,4510,44
|
|
20250123,144400,591748250,4515,4520,4520,4515,302
|
|
20250123,144300,590383720,4520,4520,4520,4510,221
|
|
20250123,144200,589384820,4520,4520,4520,4520,100
|
|
20250123,144100,588932820,4520,4510,4520,4510,741
|
|
20250123,144000,585583570,4520,4515,4520,4510,2670
|
|
20250123,143900,573533425,4515,4515,4515,4515,100
|
|
20250123,143800,573081925,4515,4520,4520,4515,1500
|
|
20250123,143700,566302745,4525,4520,4525,4520,61
|
|
20250123,143600,566027015,4525,4520,4525,4520,8
|
|
20250123,143500,565990825,4510,4515,4515,4510,787
|
|
20250123,143400,562439850,4515,4545,4550,4515,1418
|
|
20250123,143300,556021050,4550,4545,4550,4545,3
|
|
20250123,143200,556007405,4535,4545,4545,4535,15
|
|
20250123,143100,555939260,4550,4535,4550,4525,107
|
|
20250123,143000,555454120,4535,4535,4535,4535,0
|
|
20250123,142900,555454120,4535,4535,4535,4535,230
|
|
20250123,142800,554411070,4535,4555,4555,4520,7181
|
|
20250123,142700,521918320,4560,4560,4560,4560,2
|
|
20250123,142600,521909200,4565,4550,4565,4550,874
|
|
20250123,142500,517927010,4550,4550,4550,4550,119
|
|
20250123,142400,517385560,4550,4550,4550,4550,678
|
|
20250123,142300,514300660,4550,4550,4550,4550,180
|
|
20250123,142200,513481660,4530,4530,4530,4530,0
|
|
20250123,142100,513481660,4530,4530,4535,4530,54
|
|
20250123,142000,513237025,4530,4530,4530,4530,140
|
|
20250123,141900,512602825,4530,4525,4530,4525,1448
|
|
20250123,141800,506050600,4520,4525,4525,4520,2260
|
|
20250123,141700,495824345,4525,4555,4560,4525,3787
|
|
20250123,141600,478659680,4560,4525,4560,4525,8055
|
|
20250123,141500,442201265,4525,4555,4560,4525,2330
|
|
20250123,141400,431650690,4555,4560,4560,4555,42
|
|
20250123,141300,431459300,4560,4565,4565,4560,1894
|
|
20250123,141200,422813690,4565,4565,4565,4565,510
|
|
20250123,141100,420485540,4565,4565,4565,4565,1257
|
|
20250123,141000,414747335,4565,4570,4570,4565,799
|
|
20250123,140900,411097115,4570,4570,4570,4570,110
|
|
20250123,140800,410594415,4560,4570,4570,4560,402
|
|
20250123,140700,408761275,4570,4570,4570,4570,253
|
|
20250123,140600,407605065,4560,4575,4575,4560,480
|
|
20250123,140500,405414815,4560,4575,4575,4560,113
|
|
20250123,140400,404898725,4570,4570,4570,4570,47
|
|
20250123,140300,404683935,4570,4585,4585,4570,3480
|
|
20250123,140200,388755635,4585,4590,4590,4585,150
|
|
20250123,140100,388067385,4600,4600,4600,4600,0
|
|
20250123,140000,388067385,4600,4635,4635,4590,6173
|
|
20250123,135900,359630605,4640,4640,4640,4640,50
|
|
20250123,135800,359398605,4640,4650,4650,4640,448
|
|
20250123,135700,357318325,4650,4650,4650,4650,26
|
|
20250123,135600,357197425,4650,4635,4650,4635,1562
|
|
20250123,135500,349940945,4635,4635,4635,4635,1
|
|
20250123,135400,349936310,4640,4620,4640,4620,406
|
|
20250123,135300,348060470,4640,4640,4640,4640,0
|
|
20250123,135200,348060470,4640,4640,4640,4640,0
|
|
20250123,135100,348060470,4640,4640,4640,4640,1
|
|
20250123,135000,348055830,4610,4650,4650,4600,10022
|
|
20250123,134900,301869560,4655,4655,4655,4655,5
|
|
20250123,134800,301846285,4655,4650,4655,4650,2
|
|
20250123,134700,301836980,4655,4655,4655,4655,2
|
|
20250123,134600,301827670,4655,4655,4655,4655,250
|
|
20250123,134500,300663920,4660,4660,4660,4660,0
|
|
20250123,134400,300663920,4660,4660,4660,4660,0
|
|
20250123,134300,300663920,4660,4645,4660,4640,5076
|
|
20250123,134200,277110730,4645,4645,4645,4645,43
|
|
20250123,134100,276910995,4660,4660,4660,4660,0
|
|
20250123,134000,276910995,4660,4650,4660,4640,647
|
|
20250123,133900,273907575,4660,4650,4660,4650,50
|
|
20250123,133800,273674615,4660,4665,4665,4650,600
|
|
20250123,133700,270880075,4670,4670,4670,4670,1
|
|
20250123,133600,270875405,4665,4665,4665,4665,2
|
|
20250123,133500,270866075,4660,4660,4660,4660,0
|
|
20250123,133400,270866075,4660,4660,4660,4660,10
|
|
20250123,133300,270819475,4680,4680,4680,4680,1
|
|
20250123,133200,270814795,4680,4680,4680,4680,0
|
|
20250123,133100,270814795,4680,4680,4680,4680,43
|
|
20250123,133000,270613555,4680,4680,4680,4680,0
|
|
20250123,132900,270613555,4680,4680,4680,4680,50
|
|
20250123,132800,270379555,4680,4680,4680,4680,5
|
|
20250123,132700,270356155,4665,4665,4665,4660,2252
|
|
20250123,132600,259853225,4665,4670,4670,4665,221
|
|
20250123,132500,258821290,4670,4670,4670,4670,48
|
|
20250123,132400,258597130,4700,4700,4700,4700,0
|
|
20250123,132300,258597130,4700,4700,4700,4700,0
|
|
20250123,132200,258597130,4700,4700,4700,4700,0
|
|
20250123,132100,258597130,4700,4700,4700,4700,0
|
|
20250123,132000,258597130,4700,4700,4700,4700,0
|
|
20250123,131900,258597130,4700,4700,4700,4700,0
|
|
20250123,131800,258597130,4700,4700,4700,4700,0
|
|
20250123,131700,258597130,4700,4700,4700,4700,0
|
|
20250123,131600,258597130,4700,4680,4700,4675,133
|
|
20250123,131500,257974610,4675,4665,4675,4665,1019
|
|
20250123,131400,253218545,4665,4670,4670,4665,572
|
|
20250123,131300,250549425,4670,4675,4675,4670,1379
|
|
20250123,131200,244107040,4680,4680,4680,4680,579
|
|
20250123,131100,241397320,4685,4690,4690,4685,102
|
|
20250123,131000,240919445,4700,4700,4700,4700,1
|
|
20250123,130900,240914745,4700,4700,4700,4700,0
|
|
20250123,130800,240914745,4700,4700,4700,4700,0
|
|
20250123,130700,240914745,4700,4705,4705,4700,3487
|
|
20250123,130600,224525295,4715,4715,4715,4715,0
|
|
20250123,130500,224525295,4715,4715,4715,4715,0
|
|
20250123,130400,224525295,4715,4715,4715,4715,0
|
|
20250123,130300,224525295,4715,4715,4715,4715,0
|
|
20250123,130200,224525295,4715,4710,4715,4710,2
|
|
20250123,130100,224515870,4705,4705,4705,4705,93
|
|
20250123,130000,224078305,4705,4700,4705,4700,307
|
|
20250123,125900,222635370,4705,4705,4705,4705,100
|
|
20250123,125800,222164870,4705,4705,4705,4705,100
|
|
20250123,125700,221694370,4705,4710,4715,4705,80
|
|
20250123,125600,221317915,4700,4700,4700,4700,222
|
|
20250123,125500,220274515,4700,4710,4710,4700,4
|
|
20250123,125400,220255685,4710,4710,4710,4700,114
|
|
20250123,125300,219719845,4715,4715,4715,4715,0
|
|
20250123,125200,219719845,4715,4715,4715,4715,0
|
|
20250123,125100,219719845,4715,4710,4715,4710,45
|
|
20250123,125000,219507835,4710,4710,4710,4710,126
|
|
20250123,124900,218914375,4710,4710,4710,4710,1
|
|
20250123,124800,218909665,4680,4685,4685,4680,212
|
|
20250123,124700,217916545,4715,4715,4715,4685,564
|
|
20250123,124600,215273795,4685,4690,4690,4685,51
|
|
20250123,124500,215034820,4700,4700,4700,4700,0
|
|
20250123,124400,215034820,4700,4700,4700,4700,0
|
|
20250123,124300,215034820,4700,4700,4700,4700,0
|
|
20250123,124200,215034820,4700,4700,4700,4700,0
|
|
20250123,124100,215034820,4700,4695,4700,4685,153
|
|
20250123,124000,214317250,4720,4720,4720,4720,0
|
|
20250123,123900,214317250,4720,4715,4720,4715,3
|
|
20250123,123800,214303095,4720,4720,4720,4720,0
|
|
20250123,123700,214303095,4720,4720,4720,4720,0
|
|
20250123,123600,214303095,4720,4720,4720,4720,0
|
|
20250123,123500,214303095,4720,4695,4720,4695,190
|
|
20250123,123400,213410895,4695,4695,4695,4695,0
|
|
20250123,123300,213410895,4695,4695,4695,4695,0
|
|
20250123,123200,213410895,4695,4695,4695,4695,0
|
|
20250123,123100,213410895,4695,4695,4695,4695,0
|
|
20250123,123000,213410895,4695,4695,4695,4695,396
|
|
20250123,122900,211551675,4700,4700,4700,4700,0
|
|
20250123,122800,211551675,4700,4700,4700,4700,1
|
|
20250123,122700,211546975,4720,4720,4720,4720,0
|
|
20250123,122600,211546975,4720,4720,4720,4720,0
|
|
20250123,122500,211546975,4720,4720,4720,4720,0
|
|
20250123,122400,211546975,4720,4720,4720,4720,0
|
|
20250123,122300,211546975,4720,4720,4720,4720,0
|
|
20250123,122200,211546975,4720,4720,4720,4720,0
|
|
20250123,122100,211546975,4720,4720,4720,4720,50
|
|
20250123,122000,211310975,4720,4720,4720,4720,40
|
|
20250123,121900,211122175,4720,4720,4720,4720,1
|
|
20250123,121800,211117455,4720,4720,4720,4720,0
|
|
20250123,121700,211117455,4720,4720,4720,4720,0
|
|
20250123,121600,211117455,4720,4720,4720,4720,50
|
|
20250123,121500,210881455,4720,4720,4720,4720,0
|
|
20250123,121400,210881455,4720,4720,4720,4720,0
|
|
20250123,121300,210881455,4720,4720,4720,4720,0
|
|
20250123,121200,210881455,4720,4720,4720,4720,200
|
|
20250123,121100,209937455,4720,4720,4720,4720,0
|
|
20250123,121000,209937455,4720,4720,4720,4720,0
|
|
20250123,120900,209937455,4720,4695,4720,4695,23
|
|
20250123,120800,209829395,4685,4685,4685,4685,6
|
|
20250123,120700,209801285,4685,4690,4690,4685,45
|
|
20250123,120600,209590440,4690,4690,4690,4690,0
|
|
20250123,120500,209590440,4690,4690,4690,4690,0
|
|
20250123,120400,209590440,4690,4695,4695,4690,1010
|
|
20250123,120300,204849830,4700,4700,4700,4700,0
|
|
20250123,120200,204849830,4700,4700,4700,4700,787
|
|
20250123,120100,201150930,4700,4700,4700,4700,50
|
|
20250123,120000,200915930,4700,4700,4700,4700,0
|
|
20250123,115900,200915930,4700,4700,4700,4700,20
|
|
20250123,115800,200821930,4700,4705,4705,4700,163
|
|
20250123,115700,200055820,4700,4700,4700,4700,0
|
|
20250123,115600,200055820,4700,4700,4700,4700,0
|
|
20250123,115500,200055820,4700,4700,4700,4700,0
|
|
20250123,115400,200055820,4700,4710,4710,4700,240
|
|
20250123,115300,198927790,4720,4720,4720,4720,0
|
|
20250123,115200,198927790,4720,4720,4720,4720,3
|
|
20250123,115100,198913630,4725,4725,4725,4725,0
|
|
20250123,115000,198913630,4725,4725,4725,4725,0
|
|
20250123,114900,198913630,4725,4725,4725,4725,0
|
|
20250123,114800,198913630,4725,4725,4725,4725,0
|
|
20250123,114700,198913630,4725,4725,4725,4725,0
|
|
20250123,114600,198913630,4725,4700,4725,4700,1501
|
|
20250123,114500,191858905,4700,4705,4705,4700,40
|
|
20250123,114400,191670750,4705,4705,4705,4705,0
|
|
20250123,114300,191670750,4705,4705,4705,4705,250
|
|
20250123,114200,190494500,4725,4725,4725,4725,0
|
|
20250123,114100,190494500,4725,4725,4725,4725,9
|
|
20250123,114000,190451975,4705,4705,4705,4705,0
|
|
20250123,113900,190451975,4705,4705,4705,4705,0
|
|
20250123,113800,190451975,4705,4710,4710,4705,215
|
|
20250123,113700,189439405,4710,4710,4710,4710,0
|
|
20250123,113600,189439405,4710,4710,4710,4710,3
|
|
20250123,113500,189425275,4725,4725,4725,4725,0
|
|
20250123,113400,189425275,4725,4725,4725,4725,0
|
|
20250123,113300,189425275,4725,4725,4725,4725,0
|
|
20250123,113200,189425275,4725,4720,4725,4720,10
|
|
20250123,113100,189378035,4725,4725,4725,4725,0
|
|
20250123,113000,189378035,4725,4725,4725,4725,10
|
|
20250123,112900,189330785,4725,4725,4725,4725,0
|
|
20250123,112800,189330785,4725,4725,4725,4725,0
|
|
20250123,112700,189330785,4725,4725,4725,4725,10
|
|
20250123,112600,189283535,4725,4725,4725,4725,0
|
|
20250123,112500,189283535,4725,4725,4725,4725,20
|
|
20250123,112400,189189035,4730,4730,4730,4730,0
|
|
20250123,112300,189189035,4730,4730,4730,4720,28
|
|
20250123,112200,189056695,4730,4730,4730,4730,0
|
|
20250123,112100,189056695,4730,4705,4730,4705,2
|
|
20250123,112000,189047260,4730,4730,4730,4730,0
|
|
20250123,111900,189047260,4730,4730,4730,4730,0
|
|
20250123,111800,189047260,4730,4730,4730,4730,0
|
|
20250123,111700,189047260,4730,4730,4730,4730,0
|
|
20250123,111600,189047260,4730,4730,4730,4730,0
|
|
20250123,111500,189047260,4730,4700,4730,4700,21
|
|
20250123,111400,188948530,4700,4730,4730,4700,6
|
|
20250123,111300,188920240,4730,4730,4730,4730,30
|
|
20250123,111200,188778340,4730,4730,4730,4730,0
|
|
20250123,111100,188778340,4730,4730,4730,4730,0
|
|
20250123,111000,188778340,4730,4730,4730,4730,0
|
|
20250123,110900,188778340,4730,4700,4730,4700,8
|
|
20250123,110800,188740650,4700,4700,4700,4700,0
|
|
20250123,110700,188740650,4700,4700,4700,4700,72
|
|
20250123,110600,188402250,4730,4730,4730,4730,0
|
|
20250123,110500,188402250,4730,4720,4730,4700,674
|
|
20250123,110400,185232430,4730,4730,4730,4730,0
|
|
20250123,110300,185232430,4730,4730,4730,4730,20
|
|
20250123,110200,185137830,4730,4730,4730,4730,10
|
|
20250123,110100,185090530,4730,4730,4730,4730,0
|
|
20250123,110000,185090530,4730,4730,4730,4730,0
|
|
20250123,105900,185090530,4730,4725,4730,4725,20
|
|
20250123,105800,184996010,4700,4700,4700,4700,0
|
|
20250123,105700,184996010,4700,4700,4700,4700,6
|
|
20250123,105600,184967810,4700,4700,4700,4700,8
|
|
20250123,105500,184930210,4700,4700,4700,4700,500
|
|
20250123,105400,182580210,4700,4700,4700,4700,1
|
|
20250123,105300,182575510,4705,4705,4705,4705,500
|
|
20250123,105200,180223010,4705,4705,4705,4705,0
|
|
20250123,105100,180223010,4705,4710,4710,4705,500
|
|
20250123,105000,177870370,4730,4730,4730,4730,10
|
|
20250123,104900,177823070,4735,4735,4735,4735,0
|
|
20250123,104800,177823070,4735,4735,4735,4735,0
|
|
20250123,104700,177823070,4735,4735,4735,4735,0
|
|
20250123,104600,177823070,4735,4735,4735,4735,0
|
|
20250123,104500,177823070,4735,4735,4735,4735,0
|
|
20250123,104400,177823070,4735,4735,4735,4735,0
|
|
20250123,104300,177823070,4735,4710,4735,4710,2
|
|
20250123,104200,177813625,4710,4710,4710,4710,0
|
|
20250123,104100,177813625,4710,4720,4720,4710,28
|
|
20250123,104000,177681730,4725,4725,4725,4725,2
|
|
20250123,103900,177672280,4730,4735,4735,4730,2
|
|
20250123,103800,177662815,4700,4730,4745,4700,816
|
|
20250123,103700,173823465,4710,4710,4710,4710,0
|
|
20250123,103600,173823465,4710,4710,4710,4710,0
|
|
20250123,103500,173823465,4710,4710,4710,4710,0
|
|
20250123,103400,173823465,4710,4710,4710,4710,0
|
|
20250123,103300,173823465,4710,4710,4710,4710,1
|
|
20250123,103200,173818755,4710,4710,4710,4710,0
|
|
20250123,103100,173818755,4710,4715,4715,4710,93
|
|
20250123,103000,173380720,4750,4750,4750,4750,0
|
|
20250123,102900,173380720,4750,4750,4750,4750,10
|
|
20250123,102800,173333220,4750,4750,4750,4750,10
|
|
20250123,102700,173285720,4750,4750,4750,4750,10
|
|
20250123,102600,173238220,4750,4750,4750,4750,10
|
|
20250123,102500,173190720,4750,4750,4750,4750,0
|
|
20250123,102400,173190720,4750,4745,4750,4715,18
|
|
20250123,102300,173105375,4715,4745,4750,4715,58
|
|
20250123,102200,172830395,4745,4715,4745,4710,1977
|
|
20250123,102100,163514740,4710,4715,4715,4710,407
|
|
20250123,102000,161596770,4745,4750,4750,4710,1159
|
|
20250123,101900,156132430,4720,4750,4750,4720,615
|
|
20250123,101800,153226280,4750,4750,4750,4750,112
|
|
20250123,101700,152694280,4750,4750,4750,4750,40
|
|
20250123,101600,152504280,4760,4765,4765,4760,30
|
|
20250123,101500,152361430,4765,4765,4765,4765,30
|
|
20250123,101400,152218480,4765,4765,4765,4765,0
|
|
20250123,101300,152218480,4765,4765,4765,4765,0
|
|
20250123,101200,152218480,4765,4765,4765,4765,0
|
|
20250123,101100,152218480,4765,4765,4765,4765,0
|
|
20250123,101000,152218480,4765,4765,4765,4765,0
|
|
20250123,100900,152218480,4765,4765,4765,4765,0
|
|
20250123,100800,152218480,4765,4760,4765,4760,16
|
|
20250123,100700,152142310,4730,4735,4735,4730,986
|
|
20250123,100600,147478405,4735,4740,4740,4735,245
|
|
20250123,100500,146317155,4760,4760,4760,4760,3
|
|
20250123,100400,146302875,4740,4760,4760,4740,69
|
|
20250123,100300,145975755,4755,4755,4755,4755,0
|
|
20250123,100200,145975755,4755,4755,4755,4755,45
|
|
20250123,100100,145761780,4765,4720,4765,4720,55
|
|
20250123,100000,145501590,4720,4720,4720,4720,175
|
|
20250123,095900,144675590,4765,4765,4765,4765,0
|
|
20250123,095800,144675590,4765,4765,4765,4765,0
|
|
20250123,095700,144675590,4765,4720,4765,4720,221
|
|
20250123,095600,143626090,4715,4715,4715,4715,76
|
|
20250123,095500,143267750,4750,4750,4750,4750,10
|
|
20250123,095400,143220250,4750,4750,4750,4750,36
|
|
20250123,095300,143049250,4715,4715,4750,4715,245
|
|
20250123,095200,141893905,4720,4720,4720,4720,38
|
|
20250123,095100,141714545,4720,4720,4745,4720,539
|
|
20250123,095000,139170440,4720,4735,4735,4720,980
|
|
20250123,094900,134544260,4740,4740,4740,4740,1
|
|
20250123,094800,134539520,4735,4735,4735,4735,75
|
|
20250123,094700,134184395,4735,4735,4740,4735,230
|
|
20250123,094600,133094245,4735,4745,4745,4735,62
|
|
20250123,094500,132800265,4750,4730,4750,4715,1963
|
|
20250123,094400,123533740,4765,4750,4765,4750,318
|
|
20250123,094300,122020045,4750,4745,4750,4745,75
|
|
20250123,094200,121663985,4760,4760,4760,4760,4
|
|
20250123,094100,121644945,4765,4725,4765,4725,235
|
|
20250123,094000,120532610,4725,4735,4735,4725,101
|
|
20250123,093900,120054950,4765,4765,4765,4765,0
|
|
20250123,093800,120054950,4765,4745,4765,4745,104
|
|
20250123,093700,119560750,4765,4765,4765,4765,0
|
|
20250123,093600,119560750,4765,4760,4765,4760,209
|
|
20250123,093500,118565050,4765,4725,4765,4725,470
|
|
20250123,093400,116333820,4710,4735,4735,4710,1500
|
|
20250123,093300,109259580,4770,4770,4770,4770,100
|
|
20250123,093200,108782580,4770,4740,4770,4730,238
|
|
20250123,093100,107655645,4770,4770,4770,4770,0
|
|
20250123,093000,107655645,4770,4740,4770,4740,81
|
|
20250123,092900,107270975,4740,4735,4740,4735,137
|
|
20250123,092800,106622275,4725,4750,4770,4725,261
|
|
20250123,092700,105385635,4725,4740,4740,4725,205
|
|
20250123,092600,104415765,4765,4755,4765,4755,82
|
|
20250123,092500,104025820,4745,4725,4770,4725,308
|
|
20250123,092400,102560340,4725,4730,4735,4720,326
|
|
20250123,092300,101020605,4780,4780,4780,4780,0
|
|
20250123,092200,101020605,4780,4770,4780,4770,30
|
|
20250123,092100,100877365,4770,4760,4770,4760,886
|
|
20250123,092000,96653910,4760,4760,4770,4715,1052
|
|
20250123,091900,91681660,4755,4760,4760,4725,307
|
|
20250123,091800,90228690,4765,4765,4770,4765,36
|
|
20250123,091700,90057005,4775,4760,4775,4760,126
|
|
20250123,091600,89456340,4725,4725,4730,4725,67
|
|
20250123,091500,89139645,4725,4725,4725,4725,39
|
|
20250123,091400,88955370,4725,4725,4770,4725,139
|
|
20250123,091300,88295765,4720,4680,4720,4680,5810
|
|
20250123,091200,60933075,4680,4715,4715,4680,3122
|
|
20250123,091100,46255470,4710,4720,4720,4710,1370
|
|
20250123,091000,39797095,4725,4730,4730,4725,91
|
|
20250123,090900,39366875,4735,4740,4740,4735,47
|
|
20250123,090800,39144320,4735,4750,4750,4735,193
|
|
20250123,090700,38228085,4750,4750,4750,4750,73
|
|
20250123,090600,37881335,4750,4755,4755,4750,69
|
|
20250123,090500,37553575,4750,4765,4765,4750,2519
|
|
20250123,090400,25573115,4770,4770,4770,4770,4
|
|
20250123,090300,25554035,4770,4785,4785,4770,953
|
|
20250123,090200,20999985,4785,4795,4795,4785,319
|
|
20250123,090100,19471080,4785,4795,4795,4785,1028
|
|
20250123,090000,14545435,4800,4795,4800,4795,3021
|