768 lines
36 KiB
CSV
768 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,214500,315936860,3260,3260,3260,3260,1536
|
|
20250103,214400,315936860,3260,3260,3260,3260,0
|
|
20250103,214300,315936860,3260,3260,3260,3260,0
|
|
20250103,214200,315936860,3260,3260,3260,3260,0
|
|
20250103,214100,315936860,3260,3260,3260,3260,0
|
|
20250103,214000,315936860,3260,3260,3260,3260,0
|
|
20250103,213900,315936860,3260,3260,3260,3260,0
|
|
20250103,213800,315936860,3260,3260,3260,3260,0
|
|
20250103,213700,315936860,3260,3260,3260,3260,0
|
|
20250103,213600,315936860,3260,3260,3260,3260,0
|
|
20250103,213500,315936860,3260,3260,3260,3260,0
|
|
20250103,213400,315936860,3260,3260,3260,3260,0
|
|
20250103,213300,315936860,3260,3260,3260,3260,0
|
|
20250103,213200,315936860,3260,3260,3260,3260,0
|
|
20250103,213100,315936860,3260,3260,3260,3260,0
|
|
20250103,213000,315936860,3260,3260,3260,3260,0
|
|
20250103,212900,315936860,3260,3260,3260,3260,0
|
|
20250103,212800,315936860,3260,3260,3260,3260,0
|
|
20250103,212700,315936860,3260,3260,3260,3260,0
|
|
20250103,212600,315936860,3260,3260,3260,3260,0
|
|
20250103,212500,315936860,3260,3260,3260,3260,0
|
|
20250103,212400,315936860,3260,3260,3260,3260,0
|
|
20250103,212300,315936860,3260,3260,3260,3260,0
|
|
20250103,212200,315936860,3260,3260,3260,3260,0
|
|
20250103,212100,315936860,3260,3260,3260,3260,0
|
|
20250103,212000,315936860,3260,3260,3260,3260,0
|
|
20250103,211900,315936860,3260,3260,3260,3260,0
|
|
20250103,211800,315936860,3260,3260,3260,3260,0
|
|
20250103,211700,315936860,3260,3260,3260,3260,0
|
|
20250103,211600,315936860,3260,3260,3260,3260,0
|
|
20250103,211500,315936860,3260,3260,3260,3260,1536
|
|
20250103,211400,315936860,3260,3260,3260,3260,0
|
|
20250103,211300,315936860,3260,3260,3260,3260,0
|
|
20250103,211200,315936860,3260,3260,3260,3260,0
|
|
20250103,211100,315936860,3260,3260,3260,3260,0
|
|
20250103,211000,315936860,3260,3260,3260,3260,0
|
|
20250103,210900,315936860,3260,3260,3260,3260,0
|
|
20250103,210800,315936860,3260,3260,3260,3260,0
|
|
20250103,210700,315936860,3260,3260,3260,3260,0
|
|
20250103,210600,315936860,3260,3260,3260,3260,0
|
|
20250103,210500,315936860,3260,3260,3260,3260,0
|
|
20250103,210400,315936860,3260,3260,3260,3260,0
|
|
20250103,210300,315936860,3260,3260,3260,3260,0
|
|
20250103,210200,315936860,3260,3260,3260,3260,0
|
|
20250103,210100,315936860,3260,3260,3260,3260,0
|
|
20250103,210000,315936860,3260,3260,3260,3260,0
|
|
20250103,205900,315936860,3260,3260,3260,3260,0
|
|
20250103,205800,315936860,3260,3260,3260,3260,0
|
|
20250103,205700,315936860,3260,3260,3260,3260,0
|
|
20250103,205600,315936860,3260,3260,3260,3260,0
|
|
20250103,205500,315936860,3260,3260,3260,3260,0
|
|
20250103,205400,315936860,3260,3260,3260,3260,0
|
|
20250103,205300,315936860,3260,3260,3260,3260,0
|
|
20250103,205200,315936860,3260,3260,3260,3260,0
|
|
20250103,205100,315936860,3260,3260,3260,3260,0
|
|
20250103,205000,315936860,3260,3260,3260,3260,0
|
|
20250103,204900,315936860,3260,3260,3260,3260,0
|
|
20250103,204800,315936860,3260,3260,3260,3260,0
|
|
20250103,204700,315936860,3260,3260,3260,3260,0
|
|
20250103,204600,315936860,3260,3260,3260,3260,0
|
|
20250103,204500,315936860,3260,3260,3260,3260,1536
|
|
20250103,204400,315936860,3260,3260,3260,3260,0
|
|
20250103,204300,315936860,3260,3260,3260,3260,0
|
|
20250103,204200,315936860,3260,3260,3260,3260,0
|
|
20250103,204100,315936860,3260,3260,3260,3260,0
|
|
20250103,204000,315936860,3260,3260,3260,3260,0
|
|
20250103,203900,315936860,3260,3260,3260,3260,0
|
|
20250103,203800,315936860,3260,3260,3260,3260,0
|
|
20250103,203700,315936860,3260,3260,3260,3260,0
|
|
20250103,203600,315936860,3260,3260,3260,3260,0
|
|
20250103,203500,315936860,3260,3260,3260,3260,0
|
|
20250103,203400,315936860,3260,3260,3260,3260,0
|
|
20250103,203300,315936860,3260,3260,3260,3260,0
|
|
20250103,203200,315936860,3260,3260,3260,3260,0
|
|
20250103,203100,315936860,3260,3260,3260,3260,0
|
|
20250103,203000,315936860,3260,3260,3260,3260,0
|
|
20250103,202900,315936860,3260,3260,3260,3260,0
|
|
20250103,202800,315936860,3260,3260,3260,3260,0
|
|
20250103,202700,315936860,3260,3260,3260,3260,0
|
|
20250103,202600,315936860,3260,3260,3260,3260,0
|
|
20250103,202500,315936860,3260,3260,3260,3260,0
|
|
20250103,202400,315936860,3260,3260,3260,3260,0
|
|
20250103,202300,315936860,3260,3260,3260,3260,0
|
|
20250103,202200,315936860,3260,3260,3260,3260,0
|
|
20250103,202100,315936860,3260,3260,3260,3260,0
|
|
20250103,202000,315936860,3260,3260,3260,3260,0
|
|
20250103,201900,315936860,3260,3260,3260,3260,0
|
|
20250103,201800,315936860,3260,3260,3260,3260,0
|
|
20250103,201700,315936860,3260,3260,3260,3260,0
|
|
20250103,201600,315936860,3260,3260,3260,3260,0
|
|
20250103,201500,315936860,3260,3260,3260,3260,1536
|
|
20250103,201400,315936860,3260,3260,3260,3260,0
|
|
20250103,201300,315936860,3260,3260,3260,3260,0
|
|
20250103,201200,315936860,3260,3260,3260,3260,0
|
|
20250103,201100,315936860,3260,3260,3260,3260,0
|
|
20250103,201000,315936860,3260,3260,3260,3260,0
|
|
20250103,200900,315936860,3260,3260,3260,3260,0
|
|
20250103,200800,315936860,3260,3260,3260,3260,0
|
|
20250103,200700,315936860,3260,3260,3260,3260,0
|
|
20250103,200600,315936860,3260,3260,3260,3260,0
|
|
20250103,200500,315936860,3260,3260,3260,3260,0
|
|
20250103,200400,315936860,3260,3260,3260,3260,0
|
|
20250103,200300,315936860,3260,3260,3260,3260,0
|
|
20250103,200200,315936860,3260,3260,3260,3260,0
|
|
20250103,200100,315936860,3260,3260,3260,3260,0
|
|
20250103,200000,315936860,3260,3260,3260,3260,0
|
|
20250103,195900,315936860,3260,3260,3260,3260,0
|
|
20250103,195800,315936860,3260,3260,3260,3260,0
|
|
20250103,195700,315936860,3260,3260,3260,3260,0
|
|
20250103,195600,315936860,3260,3260,3260,3260,0
|
|
20250103,195500,315936860,3260,3260,3260,3260,0
|
|
20250103,195400,315936860,3260,3260,3260,3260,0
|
|
20250103,195300,315936860,3260,3260,3260,3260,0
|
|
20250103,195200,315936860,3260,3260,3260,3260,0
|
|
20250103,195100,315936860,3260,3260,3260,3260,0
|
|
20250103,195000,315936860,3260,3260,3260,3260,0
|
|
20250103,194900,315936860,3260,3260,3260,3260,0
|
|
20250103,194800,315936860,3260,3260,3260,3260,0
|
|
20250103,194700,315936860,3260,3260,3260,3260,0
|
|
20250103,194600,315936860,3260,3260,3260,3260,0
|
|
20250103,194500,315936860,3260,3260,3260,3260,1536
|
|
20250103,194400,315936860,3260,3260,3260,3260,0
|
|
20250103,194300,315936860,3260,3260,3260,3260,0
|
|
20250103,194200,315936860,3260,3260,3260,3260,0
|
|
20250103,194100,315936860,3260,3260,3260,3260,0
|
|
20250103,194000,315936860,3260,3260,3260,3260,0
|
|
20250103,193900,315936860,3260,3260,3260,3260,0
|
|
20250103,193800,315936860,3260,3260,3260,3260,0
|
|
20250103,193700,315936860,3260,3260,3260,3260,0
|
|
20250103,193600,315936860,3260,3260,3260,3260,0
|
|
20250103,193500,315936860,3260,3260,3260,3260,0
|
|
20250103,193400,315936860,3260,3260,3260,3260,0
|
|
20250103,193300,315936860,3260,3260,3260,3260,0
|
|
20250103,193200,315936860,3260,3260,3260,3260,0
|
|
20250103,193100,315936860,3260,3260,3260,3260,0
|
|
20250103,193000,315936860,3260,3260,3260,3260,0
|
|
20250103,192900,315936860,3260,3260,3260,3260,0
|
|
20250103,192800,315936860,3260,3260,3260,3260,0
|
|
20250103,192700,315936860,3260,3260,3260,3260,0
|
|
20250103,192600,315936860,3260,3260,3260,3260,0
|
|
20250103,192500,315936860,3260,3260,3260,3260,0
|
|
20250103,192400,315936860,3260,3260,3260,3260,0
|
|
20250103,192300,315936860,3260,3260,3260,3260,0
|
|
20250103,192200,315936860,3260,3260,3260,3260,0
|
|
20250103,192100,315936860,3260,3260,3260,3260,0
|
|
20250103,192000,315936860,3260,3260,3260,3260,0
|
|
20250103,191900,315936860,3260,3260,3260,3260,0
|
|
20250103,191800,315936860,3260,3260,3260,3260,0
|
|
20250103,191700,315936860,3260,3260,3260,3260,0
|
|
20250103,191600,315936860,3260,3260,3260,3260,0
|
|
20250103,191500,315936860,3260,3260,3260,3260,1536
|
|
20250103,191400,315936860,3260,3260,3260,3260,0
|
|
20250103,191300,315936860,3260,3260,3260,3260,0
|
|
20250103,191200,315936860,3260,3260,3260,3260,0
|
|
20250103,191100,315936860,3260,3260,3260,3260,0
|
|
20250103,191000,315936860,3260,3260,3260,3260,0
|
|
20250103,190900,315936860,3260,3260,3260,3260,0
|
|
20250103,190800,315936860,3260,3260,3260,3260,0
|
|
20250103,190700,315936860,3260,3260,3260,3260,0
|
|
20250103,190600,315936860,3260,3260,3260,3260,0
|
|
20250103,190500,315936860,3260,3260,3260,3260,0
|
|
20250103,190400,315936860,3260,3260,3260,3260,0
|
|
20250103,190300,315936860,3260,3260,3260,3260,0
|
|
20250103,190200,315936860,3260,3260,3260,3260,0
|
|
20250103,190100,315936860,3260,3260,3260,3260,0
|
|
20250103,190000,315936860,3260,3260,3260,3260,0
|
|
20250103,185900,315936860,3260,3260,3260,3260,0
|
|
20250103,185800,315936860,3260,3260,3260,3260,0
|
|
20250103,185700,315936860,3260,3260,3260,3260,0
|
|
20250103,185600,315936860,3260,3260,3260,3260,0
|
|
20250103,185500,315936860,3260,3260,3260,3260,0
|
|
20250103,185400,315936860,3260,3260,3260,3260,0
|
|
20250103,185300,315936860,3260,3260,3260,3260,0
|
|
20250103,185200,315936860,3260,3260,3260,3260,0
|
|
20250103,185100,315936860,3260,3260,3260,3260,0
|
|
20250103,185000,315936860,3260,3260,3260,3260,0
|
|
20250103,184900,315936860,3260,3260,3260,3260,0
|
|
20250103,184800,315936860,3260,3260,3260,3260,0
|
|
20250103,184700,315936860,3260,3260,3260,3260,0
|
|
20250103,184600,315936860,3260,3260,3260,3260,0
|
|
20250103,184500,315936860,3260,3260,3260,3260,1536
|
|
20250103,184400,315936860,3260,3260,3260,3260,0
|
|
20250103,184300,315936860,3260,3260,3260,3260,0
|
|
20250103,184200,315936860,3260,3260,3260,3260,0
|
|
20250103,184100,315936860,3260,3260,3260,3260,0
|
|
20250103,184000,315936860,3260,3260,3260,3260,0
|
|
20250103,183900,315936860,3260,3260,3260,3260,0
|
|
20250103,183800,315936860,3260,3260,3260,3260,0
|
|
20250103,183700,315936860,3260,3260,3260,3260,0
|
|
20250103,183600,315936860,3260,3260,3260,3260,0
|
|
20250103,183500,315936860,3260,3260,3260,3260,0
|
|
20250103,183400,315936860,3260,3260,3260,3260,0
|
|
20250103,183300,315936860,3260,3260,3260,3260,0
|
|
20250103,183200,315936860,3260,3260,3260,3260,0
|
|
20250103,183100,315936860,3260,3260,3260,3260,0
|
|
20250103,183000,315936860,3260,3260,3260,3260,0
|
|
20250103,182900,315936860,3260,3260,3260,3260,0
|
|
20250103,182800,315936860,3260,3260,3260,3260,0
|
|
20250103,182700,315936860,3260,3260,3260,3260,0
|
|
20250103,182600,315936860,3260,3260,3260,3260,0
|
|
20250103,182500,315936860,3260,3260,3260,3260,0
|
|
20250103,182400,315936860,3260,3260,3260,3260,0
|
|
20250103,182300,315936860,3260,3260,3260,3260,0
|
|
20250103,182200,315936860,3260,3260,3260,3260,0
|
|
20250103,182100,315936860,3260,3260,3260,3260,0
|
|
20250103,182000,315936860,3260,3260,3260,3260,0
|
|
20250103,181900,315936860,3260,3260,3260,3260,0
|
|
20250103,181800,315936860,3260,3260,3260,3260,0
|
|
20250103,181700,315936860,3260,3260,3260,3260,0
|
|
20250103,181600,315936860,3260,3260,3260,3260,0
|
|
20250103,181500,315936860,3260,3260,3260,3260,1536
|
|
20250103,181400,315936860,3260,3260,3260,3260,0
|
|
20250103,181300,315936860,3260,3260,3260,3260,0
|
|
20250103,181200,315936860,3260,3260,3260,3260,0
|
|
20250103,181100,315936860,3260,3260,3260,3260,0
|
|
20250103,181000,315936860,3260,3260,3260,3260,0
|
|
20250103,180900,315936860,3260,3260,3260,3260,0
|
|
20250103,180800,315936860,3260,3260,3260,3260,0
|
|
20250103,180700,315936860,3260,3260,3260,3260,0
|
|
20250103,180600,315936860,3260,3260,3260,3260,0
|
|
20250103,180500,315936860,3260,3260,3260,3260,0
|
|
20250103,180400,315936860,3260,3260,3260,3260,0
|
|
20250103,180300,315936860,3260,3260,3260,3260,0
|
|
20250103,180200,315936860,3260,3260,3260,3260,0
|
|
20250103,180100,315936860,3260,3260,3260,3260,0
|
|
20250103,180000,315936860,3260,3260,3260,3260,0
|
|
20250103,175900,315936860,3260,3260,3260,3260,0
|
|
20250103,175800,315936860,3260,3260,3260,3260,0
|
|
20250103,175700,315936860,3260,3260,3260,3260,0
|
|
20250103,175600,315936860,3260,3260,3260,3260,0
|
|
20250103,175500,315936860,3260,3260,3260,3260,0
|
|
20250103,175400,315936860,3260,3260,3260,3260,0
|
|
20250103,175300,315936860,3260,3260,3260,3260,0
|
|
20250103,175200,315936860,3260,3260,3260,3260,0
|
|
20250103,175100,315936860,3260,3260,3260,3260,0
|
|
20250103,175000,315936860,3260,3260,3260,3260,0
|
|
20250103,174900,315936860,3260,3260,3260,3260,0
|
|
20250103,174800,315936860,3260,3260,3260,3260,0
|
|
20250103,174700,315936860,3260,3260,3260,3260,0
|
|
20250103,174600,315936860,3260,3260,3260,3260,0
|
|
20250103,174500,315936860,3260,3260,3260,3260,1536
|
|
20250103,174400,315936860,3260,3260,3260,3260,0
|
|
20250103,174300,315936860,3260,3260,3260,3260,0
|
|
20250103,174200,315936860,3260,3260,3260,3260,0
|
|
20250103,174100,315936860,3260,3260,3260,3260,0
|
|
20250103,174000,315936860,3260,3260,3260,3260,0
|
|
20250103,173900,315936860,3260,3260,3260,3260,0
|
|
20250103,173800,315936860,3260,3260,3260,3260,0
|
|
20250103,173700,315936860,3260,3260,3260,3260,0
|
|
20250103,173600,315936860,3260,3260,3260,3260,0
|
|
20250103,173500,315936860,3260,3260,3260,3260,0
|
|
20250103,173400,315936860,3260,3260,3260,3260,0
|
|
20250103,173300,315936860,3260,3260,3260,3260,0
|
|
20250103,173200,315936860,3260,3260,3260,3260,0
|
|
20250103,173100,315936860,3260,3260,3260,3260,0
|
|
20250103,173000,315936860,3260,3260,3260,3260,0
|
|
20250103,172900,315936860,3260,3260,3260,3260,0
|
|
20250103,172800,315936860,3260,3260,3260,3260,0
|
|
20250103,172700,315936860,3260,3260,3260,3260,0
|
|
20250103,172600,315936860,3260,3260,3260,3260,0
|
|
20250103,172500,315936860,3260,3260,3260,3260,0
|
|
20250103,172400,315936860,3260,3260,3260,3260,0
|
|
20250103,172300,315936860,3260,3260,3260,3260,0
|
|
20250103,172200,315936860,3260,3260,3260,3260,0
|
|
20250103,172100,315936860,3260,3260,3260,3260,0
|
|
20250103,172000,315936860,3260,3260,3260,3260,0
|
|
20250103,171900,315936860,3260,3260,3260,3260,0
|
|
20250103,171800,315936860,3260,3260,3260,3260,0
|
|
20250103,171700,315936860,3260,3260,3260,3260,0
|
|
20250103,171600,315936860,3260,3260,3260,3260,0
|
|
20250103,171500,315936860,3260,3260,3260,3260,1536
|
|
20250103,171400,315936860,3260,3260,3260,3260,0
|
|
20250103,171300,315936860,3260,3260,3260,3260,0
|
|
20250103,171200,315936860,3260,3260,3260,3260,0
|
|
20250103,171100,315936860,3260,3260,3260,3260,0
|
|
20250103,171000,315936860,3260,3260,3260,3260,0
|
|
20250103,170900,315936860,3260,3260,3260,3260,0
|
|
20250103,170800,315936860,3260,3260,3260,3260,0
|
|
20250103,170700,315936860,3260,3260,3260,3260,0
|
|
20250103,170600,315936860,3260,3260,3260,3260,0
|
|
20250103,170500,315936860,3260,3260,3260,3260,0
|
|
20250103,170400,315936860,3260,3260,3260,3260,0
|
|
20250103,170300,315936860,3260,3260,3260,3260,0
|
|
20250103,170200,315936860,3260,3260,3260,3260,0
|
|
20250103,170100,315936860,3260,3260,3260,3260,0
|
|
20250103,170000,315936860,3260,3260,3260,3260,0
|
|
20250103,165900,315936860,3260,3260,3260,3260,0
|
|
20250103,165800,315936860,3260,3260,3260,3260,0
|
|
20250103,165700,315936860,3260,3260,3260,3260,0
|
|
20250103,165600,315936860,3260,3260,3260,3260,0
|
|
20250103,165500,315936860,3260,3260,3260,3260,0
|
|
20250103,165400,315936860,3260,3260,3260,3260,0
|
|
20250103,165300,315936860,3260,3260,3260,3260,0
|
|
20250103,165200,315936860,3260,3260,3260,3260,0
|
|
20250103,165100,315936860,3260,3260,3260,3260,0
|
|
20250103,165000,315936860,3260,3260,3260,3260,0
|
|
20250103,164900,315936860,3260,3260,3260,3260,0
|
|
20250103,164800,315936860,3260,3260,3260,3260,0
|
|
20250103,164700,315936860,3260,3260,3260,3260,0
|
|
20250103,164600,315936860,3260,3260,3260,3260,0
|
|
20250103,164500,315936860,3260,3260,3260,3260,1536
|
|
20250103,164400,315936860,3260,3260,3260,3260,0
|
|
20250103,164300,315936860,3260,3260,3260,3260,0
|
|
20250103,164200,315936860,3260,3260,3260,3260,0
|
|
20250103,164100,315936860,3260,3260,3260,3260,0
|
|
20250103,164000,315936860,3260,3260,3260,3260,0
|
|
20250103,163900,315936860,3260,3260,3260,3260,0
|
|
20250103,163800,315936860,3260,3260,3260,3260,0
|
|
20250103,163700,315936860,3260,3260,3260,3260,0
|
|
20250103,163600,315936860,3260,3260,3260,3260,0
|
|
20250103,163500,315936860,3260,3260,3260,3260,0
|
|
20250103,163400,315936860,3260,3260,3260,3260,0
|
|
20250103,163300,315936860,3260,3260,3260,3260,0
|
|
20250103,163200,315936860,3260,3260,3260,3260,0
|
|
20250103,163100,315936860,3260,3260,3260,3260,0
|
|
20250103,163000,315936860,3260,3260,3260,3260,0
|
|
20250103,162900,315936860,3260,3260,3260,3260,0
|
|
20250103,162800,315936860,3260,3260,3260,3260,0
|
|
20250103,162700,315936860,3260,3260,3260,3260,0
|
|
20250103,162600,315936860,3260,3260,3260,3260,0
|
|
20250103,162500,315936860,3260,3260,3260,3260,0
|
|
20250103,162400,315936860,3260,3260,3260,3260,0
|
|
20250103,162300,315936860,3260,3260,3260,3260,0
|
|
20250103,162200,315936860,3260,3260,3260,3260,0
|
|
20250103,162100,315936860,3260,3260,3260,3260,0
|
|
20250103,162000,315936860,3260,3260,3260,3260,0
|
|
20250103,161900,315936860,3260,3260,3260,3260,0
|
|
20250103,161800,315936860,3260,3260,3260,3260,0
|
|
20250103,161700,315936860,3260,3260,3260,3260,0
|
|
20250103,161600,315936860,3260,3260,3260,3260,0
|
|
20250103,161500,315936860,3260,3260,3260,3260,1536
|
|
20250103,161400,315936860,3260,3260,3260,3260,0
|
|
20250103,161300,315936860,3260,3260,3260,3260,0
|
|
20250103,161200,315936860,3260,3260,3260,3260,0
|
|
20250103,161100,315936860,3260,3260,3260,3260,0
|
|
20250103,161000,315936860,3260,3260,3260,3260,0
|
|
20250103,160900,315936860,3260,3260,3260,3260,0
|
|
20250103,160800,315936860,3260,3260,3260,3260,0
|
|
20250103,160700,315936860,3260,3260,3260,3260,0
|
|
20250103,160600,315936860,3260,3260,3260,3260,0
|
|
20250103,160500,315936860,3260,3260,3260,3260,0
|
|
20250103,160400,315936860,3260,3260,3260,3260,0
|
|
20250103,160300,315936860,3260,3260,3260,3260,0
|
|
20250103,160200,315936860,3260,3260,3260,3260,0
|
|
20250103,160100,315936860,3260,3260,3260,3260,0
|
|
20250103,160000,315936860,3260,3260,3260,3260,0
|
|
20250103,155900,315936860,3260,3260,3260,3260,0
|
|
20250103,155800,315936860,3260,3260,3260,3260,0
|
|
20250103,155700,315936860,3260,3260,3260,3260,0
|
|
20250103,155600,315936860,3260,3260,3260,3260,0
|
|
20250103,155500,315936860,3260,3260,3260,3260,0
|
|
20250103,155400,315936860,3260,3260,3260,3260,0
|
|
20250103,155300,315936860,3260,3260,3260,3260,0
|
|
20250103,155200,315936860,3260,3260,3260,3260,0
|
|
20250103,155100,315936860,3260,3260,3260,3260,0
|
|
20250103,155000,315936860,3260,3260,3260,3260,0
|
|
20250103,154900,315936860,3260,3260,3260,3260,0
|
|
20250103,154800,315936860,3260,3260,3260,3260,0
|
|
20250103,154700,315936860,3260,3260,3260,3260,0
|
|
20250103,154600,315936860,3260,3260,3260,3260,0
|
|
20250103,154500,315936860,3260,3260,3260,3260,1536
|
|
20250103,154400,315936860,3260,3260,3260,3260,0
|
|
20250103,154300,315936860,3260,3260,3260,3260,0
|
|
20250103,154200,315936860,3260,3260,3260,3260,0
|
|
20250103,154100,315936860,3260,3260,3260,3260,0
|
|
20250103,154000,315936860,3260,3260,3260,3260,0
|
|
20250103,153900,315936860,3260,3260,3260,3260,0
|
|
20250103,153800,315936860,3260,3260,3260,3260,0
|
|
20250103,153700,315936860,3260,3260,3260,3260,0
|
|
20250103,153600,315936860,3260,3260,3260,3260,0
|
|
20250103,153500,315936860,3260,3260,3260,3260,0
|
|
20250103,153400,315936860,3260,3260,3260,3260,0
|
|
20250103,153300,315936860,3260,3260,3260,3260,0
|
|
20250103,153200,315936860,3260,3260,3260,3260,0
|
|
20250103,153100,315936860,3260,3260,3260,3260,0
|
|
20250103,153000,315936860,3260,3260,3260,3260,1536
|
|
20250103,152900,310929500,3280,3280,3280,3280,0
|
|
20250103,152800,310929500,3280,3280,3280,3280,0
|
|
20250103,152700,310929500,3280,3280,3280,3280,0
|
|
20250103,152600,310929500,3280,3280,3280,3280,0
|
|
20250103,152500,310929500,3280,3280,3280,3280,0
|
|
20250103,152400,310929500,3280,3280,3280,3280,0
|
|
20250103,152300,310929500,3280,3280,3280,3280,0
|
|
20250103,152200,310929500,3280,3280,3280,3280,0
|
|
20250103,152100,310929500,3280,3280,3280,3280,0
|
|
20250103,152000,310929500,3280,3280,3280,3280,0
|
|
20250103,151900,310929500,3280,3280,3280,3275,911
|
|
20250103,151800,307941425,3275,3275,3275,3275,2
|
|
20250103,151700,307934875,3280,3280,3280,3280,1066
|
|
20250103,151600,304438395,3280,3280,3280,3280,10
|
|
20250103,151500,304405595,3270,3270,3270,3270,0
|
|
20250103,151400,304405595,3270,3270,3270,3270,200
|
|
20250103,151300,303751595,3270,3270,3270,3270,100
|
|
20250103,151200,303424595,3270,3270,3270,3270,5
|
|
20250103,151100,303408245,3270,3280,3280,3270,182
|
|
20250103,151000,302813085,3280,3275,3280,3275,2292
|
|
20250103,150900,295302310,3275,3275,3275,3275,0
|
|
20250103,150800,295302310,3275,3275,3275,3275,0
|
|
20250103,150700,295302310,3275,3275,3275,3275,39
|
|
20250103,150600,295174585,3255,3255,3255,3255,0
|
|
20250103,150500,295174585,3255,3270,3270,3255,1760
|
|
20250103,150400,289425325,3255,3265,3265,3255,2855
|
|
20250103,150300,280129200,3260,3260,3260,3260,0
|
|
20250103,150200,280129200,3260,3260,3260,3260,0
|
|
20250103,150100,280129200,3260,3265,3265,3260,1383
|
|
20250103,150000,275620615,3265,3270,3270,3265,1642
|
|
20250103,145900,270259455,3270,3270,3270,3270,0
|
|
20250103,145800,270259455,3270,3270,3270,3270,0
|
|
20250103,145700,270259455,3270,3270,3270,3270,44
|
|
20250103,145600,270115575,3270,3270,3270,3270,30
|
|
20250103,145500,270017475,3270,3270,3270,3270,70
|
|
20250103,145400,269788575,3275,3275,3275,3275,0
|
|
20250103,145300,269788575,3275,3275,3275,3275,0
|
|
20250103,145200,269788575,3275,3275,3275,3275,539
|
|
20250103,145100,268023350,3265,3265,3265,3265,0
|
|
20250103,145000,268023350,3265,3275,3275,3265,663
|
|
20250103,144900,265857345,3275,3275,3275,3275,750
|
|
20250103,144800,263401095,3275,3275,3275,3275,0
|
|
20250103,144700,263401095,3275,3275,3275,3275,0
|
|
20250103,144600,263401095,3275,3275,3275,3275,2
|
|
20250103,144500,263394545,3275,3275,3275,3275,51
|
|
20250103,144400,263227520,3275,3275,3275,3275,99
|
|
20250103,144300,262903295,3280,3280,3280,3280,0
|
|
20250103,144200,262903295,3280,3280,3280,3280,0
|
|
20250103,144100,262903295,3280,3280,3280,3280,0
|
|
20250103,144000,262903295,3280,3280,3280,3280,0
|
|
20250103,143900,262903295,3280,3280,3280,3280,2
|
|
20250103,143800,262896735,3280,3280,3280,3280,917
|
|
20250103,143700,259888975,3275,3275,3275,3275,0
|
|
20250103,143600,259888975,3275,3275,3275,3275,1000
|
|
20250103,143500,256613975,3265,3265,3265,3265,0
|
|
20250103,143400,256613975,3265,3265,3265,3265,0
|
|
20250103,143300,256613975,3265,3270,3270,3265,110
|
|
20250103,143200,256254715,3270,3270,3270,3270,200
|
|
20250103,143100,255600715,3275,3275,3275,3275,0
|
|
20250103,143000,255600715,3275,3275,3275,3275,3
|
|
20250103,142900,255590890,3275,3275,3275,3275,0
|
|
20250103,142800,255590890,3275,3275,3275,3275,7
|
|
20250103,142700,255567965,3275,3275,3275,3275,0
|
|
20250103,142600,255567965,3275,3275,3275,3275,80
|
|
20250103,142500,255305965,3275,3275,3275,3275,0
|
|
20250103,142400,255305965,3275,3275,3275,3275,0
|
|
20250103,142300,255305965,3275,3275,3275,3275,103
|
|
20250103,142200,254968640,3270,3270,3270,3270,0
|
|
20250103,142100,254968640,3270,3270,3270,3270,190
|
|
20250103,142000,254347340,3265,3265,3265,3265,500
|
|
20250103,141900,252714840,3270,3270,3270,3270,922
|
|
20250103,141800,249699900,3280,3280,3280,3280,0
|
|
20250103,141700,249699900,3280,3280,3280,3280,0
|
|
20250103,141600,249699900,3280,3275,3280,3275,525
|
|
20250103,141500,247977990,3275,3275,3275,3275,0
|
|
20250103,141400,247977990,3275,3275,3275,3275,2
|
|
20250103,141300,247971440,3280,3280,3280,3280,413
|
|
20250103,141200,246616800,3280,3280,3280,3275,18
|
|
20250103,141100,246557775,3270,3270,3270,3270,0
|
|
20250103,141000,246557775,3270,3270,3270,3270,0
|
|
20250103,140900,246557775,3270,3270,3270,3270,0
|
|
20250103,140800,246557775,3270,3270,3270,3270,81
|
|
20250103,140700,246292905,3280,3280,3280,3280,4
|
|
20250103,140600,246279785,3280,3275,3280,3275,65
|
|
20250103,140500,246066885,3280,3280,3280,3280,20
|
|
20250103,140400,246001285,3280,3280,3280,3280,0
|
|
20250103,140300,246001285,3280,3280,3280,3280,100
|
|
20250103,140200,245673285,3280,3280,3280,3280,0
|
|
20250103,140100,245673285,3280,3280,3280,3280,173
|
|
20250103,140000,245105845,3275,3275,3275,3275,0
|
|
20250103,135900,245105845,3275,3275,3275,3275,0
|
|
20250103,135800,245105845,3275,3275,3275,3275,0
|
|
20250103,135700,245105845,3275,3275,3275,3275,0
|
|
20250103,135600,245105845,3275,3275,3275,3275,150
|
|
20250103,135500,244614595,3275,3275,3275,3275,0
|
|
20250103,135400,244614595,3275,3275,3275,3275,1
|
|
20250103,135300,244611320,3275,3275,3275,3275,0
|
|
20250103,135200,244611320,3275,3270,3275,3270,619
|
|
20250103,135100,242584585,3275,3275,3275,3275,0
|
|
20250103,135000,242584585,3275,3275,3275,3275,1
|
|
20250103,134900,242581310,3285,3285,3285,3285,0
|
|
20250103,134800,242581310,3285,3285,3285,3285,1
|
|
20250103,134700,242578025,3285,3285,3285,3285,1
|
|
20250103,134600,242574740,3270,3270,3270,3270,0
|
|
20250103,134500,242574740,3270,3270,3270,3270,0
|
|
20250103,134400,242574740,3270,3270,3270,3270,0
|
|
20250103,134300,242574740,3270,3270,3270,3270,0
|
|
20250103,134200,242574740,3270,3270,3270,3270,0
|
|
20250103,134100,242574740,3270,3270,3270,3270,0
|
|
20250103,134000,242574740,3270,3270,3270,3270,0
|
|
20250103,133900,242574740,3270,3270,3270,3270,403
|
|
20250103,133800,241256930,3270,3275,3275,3270,249
|
|
20250103,133700,240441500,3275,3280,3280,3275,1162
|
|
20250103,133600,236631470,3285,3285,3285,3285,483
|
|
20250103,133500,235044815,3290,3290,3290,3290,0
|
|
20250103,133400,235044815,3290,3290,3290,3290,0
|
|
20250103,133300,235044815,3290,3290,3290,3290,0
|
|
20250103,133200,235044815,3290,3290,3290,3290,402
|
|
20250103,133100,233722235,3285,3285,3285,3285,500
|
|
20250103,133000,232079735,3285,3285,3285,3285,5
|
|
20250103,132900,232063310,3285,3285,3285,3285,0
|
|
20250103,132800,232063310,3285,3285,3285,3285,175
|
|
20250103,132700,231488435,3290,3290,3290,3290,392
|
|
20250103,132600,230198755,3295,3295,3295,3295,0
|
|
20250103,132500,230198755,3295,3295,3295,3295,0
|
|
20250103,132400,230198755,3295,3295,3295,3295,30
|
|
20250103,132300,230099905,3295,3295,3295,3295,0
|
|
20250103,132200,230099905,3295,3295,3295,3295,0
|
|
20250103,132100,230099905,3295,3295,3295,3295,0
|
|
20250103,132000,230099905,3295,3295,3295,3295,30
|
|
20250103,131900,230001055,3290,3290,3290,3290,305
|
|
20250103,131800,228997605,3290,3285,3290,3285,2
|
|
20250103,131700,228991030,3280,3280,3280,3280,0
|
|
20250103,131600,228991030,3280,3280,3280,3280,26
|
|
20250103,131500,228905750,3290,3290,3290,3290,0
|
|
20250103,131400,228905750,3290,3290,3290,3290,0
|
|
20250103,131300,228905750,3290,3290,3290,3290,0
|
|
20250103,131200,228905750,3290,3290,3290,3290,5
|
|
20250103,131100,228889300,3290,3290,3290,3290,225
|
|
20250103,131000,228149050,3280,3280,3280,3280,0
|
|
20250103,130900,228149050,3280,3280,3280,3280,0
|
|
20250103,130800,228149050,3280,3280,3280,3280,0
|
|
20250103,130700,228149050,3280,3280,3280,3280,621
|
|
20250103,130600,226112170,3280,3280,3280,3280,0
|
|
20250103,130500,226112170,3280,3280,3280,3280,20
|
|
20250103,130400,226046570,3285,3285,3285,3285,0
|
|
20250103,130300,226046570,3285,3285,3285,3285,1253
|
|
20250103,130200,221930465,3290,3290,3290,3290,0
|
|
20250103,130100,221930465,3290,3290,3290,3290,0
|
|
20250103,130000,221930465,3290,3290,3290,3290,0
|
|
20250103,125900,221930465,3290,3290,3290,3290,0
|
|
20250103,125800,221930465,3290,3290,3290,3290,94
|
|
20250103,125700,221621205,3290,3290,3290,3290,0
|
|
20250103,125600,221621205,3290,3290,3290,3290,9
|
|
20250103,125500,221591595,3290,3290,3290,3290,0
|
|
20250103,125400,221591595,3290,3290,3290,3290,1
|
|
20250103,125300,221588305,3290,3290,3290,3290,79
|
|
20250103,125200,221328395,3290,3290,3290,3290,322
|
|
20250103,125100,220269015,3290,3290,3290,3290,0
|
|
20250103,125000,220269015,3290,3290,3290,3290,1
|
|
20250103,124900,220265725,3290,3290,3290,3290,0
|
|
20250103,124800,220265725,3290,3290,3290,3290,0
|
|
20250103,124700,220265725,3290,3290,3290,3290,620
|
|
20250103,124600,218225925,3290,3285,3290,3285,75
|
|
20250103,124500,217979540,3290,3290,3290,3290,100
|
|
20250103,124400,217650540,3290,3290,3290,3290,0
|
|
20250103,124300,217650540,3290,3290,3290,3290,0
|
|
20250103,124200,217650540,3290,3290,3290,3290,1000
|
|
20250103,124100,214360540,3290,3290,3290,3290,210
|
|
20250103,124000,213669640,3285,3285,3285,3285,79
|
|
20250103,123900,213410125,3285,3285,3285,3285,55
|
|
20250103,123800,213229450,3290,3290,3290,3290,687
|
|
20250103,123700,210969220,3290,3290,3290,3290,0
|
|
20250103,123600,210969220,3290,3290,3290,3290,0
|
|
20250103,123500,210969220,3290,3290,3290,3290,0
|
|
20250103,123400,210969220,3290,3290,3290,3290,0
|
|
20250103,123300,210969220,3290,3290,3290,3290,0
|
|
20250103,123200,210969220,3290,3290,3290,3290,0
|
|
20250103,123100,210969220,3290,3290,3290,3290,0
|
|
20250103,123000,210969220,3290,3290,3290,3290,0
|
|
20250103,122900,210969220,3290,3290,3290,3290,44
|
|
20250103,122800,210824460,3290,3290,3290,3290,200
|
|
20250103,122700,210166460,3285,3285,3285,3285,0
|
|
20250103,122600,210166460,3285,3285,3285,3285,0
|
|
20250103,122500,210166460,3285,3285,3285,3285,771
|
|
20250103,122400,207633725,3290,3290,3290,3290,0
|
|
20250103,122300,207633725,3290,3290,3290,3290,1
|
|
20250103,122200,207630435,3285,3285,3285,3285,0
|
|
20250103,122100,207630435,3285,3285,3285,3285,0
|
|
20250103,122000,207630435,3285,3285,3295,3285,136
|
|
20250103,121900,207183665,3280,3280,3280,3280,0
|
|
20250103,121800,207183665,3280,3280,3280,3280,0
|
|
20250103,121700,207183665,3280,3280,3280,3280,0
|
|
20250103,121600,207183665,3280,3285,3285,3280,460
|
|
20250103,121500,205673675,3285,3290,3290,3285,85
|
|
20250103,121400,205394440,3295,3295,3295,3295,0
|
|
20250103,121300,205394440,3295,3295,3295,3295,0
|
|
20250103,121200,205394440,3295,3295,3295,3295,0
|
|
20250103,121100,205394440,3295,3290,3295,3290,56
|
|
20250103,121000,205209925,3295,3295,3295,3295,0
|
|
20250103,120900,205209925,3295,3295,3295,3295,0
|
|
20250103,120800,205209925,3295,3295,3295,3295,2
|
|
20250103,120700,205203335,3295,3295,3295,3295,0
|
|
20250103,120600,205203335,3295,3295,3295,3295,0
|
|
20250103,120500,205203335,3295,3295,3295,3295,0
|
|
20250103,120400,205203335,3295,3295,3295,3295,0
|
|
20250103,120300,205203335,3295,3285,3295,3285,353
|
|
20250103,120200,204043500,3295,3295,3295,3295,36
|
|
20250103,120100,203924880,3290,3295,3295,3290,16
|
|
20250103,120000,203872185,3295,3295,3295,3295,0
|
|
20250103,115900,203872185,3295,3295,3295,3295,4
|
|
20250103,115800,203859005,3300,3300,3300,3300,0
|
|
20250103,115700,203859005,3300,3295,3300,3295,171
|
|
20250103,115600,203295475,3295,3295,3295,3295,0
|
|
20250103,115500,203295475,3295,3295,3295,3295,100
|
|
20250103,115400,202965975,3290,3290,3290,3290,0
|
|
20250103,115300,202965975,3290,3295,3295,3290,579
|
|
20250103,115200,201060915,3290,3290,3290,3290,211
|
|
20250103,115100,200366725,3290,3290,3290,3290,50
|
|
20250103,115000,200202225,3290,3290,3290,3290,0
|
|
20250103,114900,200202225,3290,3290,3290,3290,0
|
|
20250103,114800,200202225,3290,3285,3290,3285,3076
|
|
20250103,114700,190094225,3285,3285,3285,3285,0
|
|
20250103,114600,190094225,3285,3285,3285,3285,0
|
|
20250103,114500,190094225,3285,3285,3285,3285,0
|
|
20250103,114400,190094225,3285,3285,3285,3285,5
|
|
20250103,114300,190077800,3285,3285,3285,3285,0
|
|
20250103,114200,190077800,3285,3285,3285,3285,0
|
|
20250103,114100,190077800,3285,3285,3285,3285,0
|
|
20250103,114000,190077800,3285,3285,3285,3285,3
|
|
20250103,113900,190067945,3285,3285,3285,3285,1
|
|
20250103,113800,190064660,3280,3280,3280,3280,0
|
|
20250103,113700,190064660,3280,3280,3280,3280,100
|
|
20250103,113600,189736660,3280,3280,3280,3280,10
|
|
20250103,113500,189703860,3280,3280,3280,3280,635
|
|
20250103,113400,187621060,3275,3275,3275,3275,415
|
|
20250103,113300,186261935,3280,3280,3280,3280,0
|
|
20250103,113200,186261935,3280,3280,3280,3280,70
|
|
20250103,113100,186032335,3280,3280,3280,3280,0
|
|
20250103,113000,186032335,3280,3280,3280,3280,569
|
|
20250103,112900,184166015,3275,3275,3275,3275,0
|
|
20250103,112800,184166015,3275,3275,3275,3275,97
|
|
20250103,112700,183848340,3280,3280,3280,3280,0
|
|
20250103,112600,183848340,3280,3280,3280,3280,0
|
|
20250103,112500,183848340,3280,3275,3280,3275,2873
|
|
20250103,112400,174429915,3275,3275,3275,3275,486
|
|
20250103,112300,172838265,3270,3270,3270,3270,126
|
|
20250103,112200,172426245,3270,3270,3270,3270,0
|
|
20250103,112100,172426245,3270,3270,3270,3270,0
|
|
20250103,112000,172426245,3270,3270,3270,3270,0
|
|
20250103,111900,172426245,3270,3270,3270,3270,21
|
|
20250103,111800,172357575,3270,3270,3270,3270,27
|
|
20250103,111700,172269285,3275,3275,3275,3275,0
|
|
20250103,111600,172269285,3275,3275,3275,3275,0
|
|
20250103,111500,172269285,3275,3275,3275,3275,8
|
|
20250103,111400,172243085,3275,3275,3275,3275,0
|
|
20250103,111300,172243085,3275,3275,3275,3275,0
|
|
20250103,111200,172243085,3275,3275,3275,3275,280
|
|
20250103,111100,171326085,3275,3275,3275,3275,0
|
|
20250103,111000,171326085,3275,3275,3280,3275,166
|
|
20250103,110900,170782430,3275,3275,3275,3275,0
|
|
20250103,110800,170782430,3275,3275,3275,3275,0
|
|
20250103,110700,170782430,3275,3275,3275,3275,4166
|
|
20250103,110600,157138780,3270,3270,3270,3270,39
|
|
20250103,110500,157011250,3270,3270,3270,3270,0
|
|
20250103,110400,157011250,3270,3270,3270,3270,340
|
|
20250103,110300,155899450,3275,3275,3275,3275,0
|
|
20250103,110200,155899450,3275,3275,3275,3275,0
|
|
20250103,110100,155899450,3275,3275,3275,3275,316
|
|
20250103,110000,154864550,3275,3275,3275,3275,9
|
|
20250103,105900,154835075,3275,3275,3275,3275,0
|
|
20250103,105800,154835075,3275,3275,3275,3275,0
|
|
20250103,105700,154835075,3275,3275,3275,3275,14
|
|
20250103,105600,154789225,3270,3270,3270,3270,12
|
|
20250103,105500,154749985,3270,3270,3270,3270,0
|
|
20250103,105400,154749985,3270,3270,3270,3270,0
|
|
20250103,105300,154749985,3270,3270,3270,3270,1
|
|
20250103,105200,154746715,3270,3270,3270,3270,110
|
|
20250103,105100,154387015,3270,3270,3270,3270,184
|
|
20250103,105000,153785335,3270,3270,3270,3270,0
|
|
20250103,104900,153785335,3270,3270,3270,3270,192
|
|
20250103,104800,153157495,3280,3280,3280,3280,175
|
|
20250103,104700,152583495,3275,3270,3275,3270,2005
|
|
20250103,104600,146027120,3265,3265,3265,3265,25
|
|
20250103,104500,145945495,3255,3260,3260,3255,374
|
|
20250103,104400,144727255,3260,3260,3260,3260,0
|
|
20250103,104300,144727255,3260,3260,3260,3260,26
|
|
20250103,104200,144642495,3260,3265,3265,3260,127
|
|
20250103,104100,144228095,3265,3265,3265,3265,50
|
|
20250103,104000,144064845,3265,3265,3265,3265,1
|
|
20250103,103900,144061580,3265,3265,3265,3265,0
|
|
20250103,103800,144061580,3265,3255,3265,3255,274
|
|
20250103,103700,143168515,3255,3255,3255,3255,1
|
|
20250103,103600,143165260,3255,3240,3255,3240,481
|
|
20250103,103500,141606805,3240,3240,3240,3240,352
|
|
20250103,103400,140466325,3240,3260,3260,3235,2190
|
|
20250103,103300,133364155,3270,3270,3270,3270,0
|
|
20250103,103200,133364155,3270,3270,3270,3270,1
|
|
20250103,103100,133360885,3275,3275,3275,3275,0
|
|
20250103,103000,133360885,3275,3275,3275,3275,762
|
|
20250103,102900,130865335,3280,3280,3280,3280,0
|
|
20250103,102800,130865335,3280,3280,3280,3280,0
|
|
20250103,102700,130865335,3280,3280,3280,3280,1
|
|
20250103,102600,130862055,3270,3265,3270,3260,101
|
|
20250103,102500,130532685,3260,3275,3275,3260,1782
|
|
20250103,102400,124716205,3270,3270,3270,3270,122
|
|
20250103,102300,124317265,3275,3275,3275,3275,281
|
|
20250103,102200,123396990,3280,3280,3280,3280,0
|
|
20250103,102100,123396990,3280,3280,3280,3280,0
|
|
20250103,102000,123396990,3280,3280,3280,3280,206
|
|
20250103,101900,122721310,3280,3280,3280,3280,50
|
|
20250103,101800,122557310,3280,3280,3280,3280,0
|
|
20250103,101700,122557310,3280,3275,3280,3275,15
|
|
20250103,101600,122508160,3275,3275,3275,3275,3
|
|
20250103,101500,122498335,3270,3270,3270,3270,0
|
|
20250103,101400,122498335,3270,3270,3270,3270,22
|
|
20250103,101300,122426395,3270,3270,3270,3270,0
|
|
20250103,101200,122426395,3270,3270,3270,3270,0
|
|
20250103,101100,122426395,3270,3270,3270,3270,0
|
|
20250103,101000,122426395,3270,3280,3280,3270,64
|
|
20250103,100900,122216825,3270,3270,3270,3270,51
|
|
20250103,100800,122050055,3280,3280,3280,3280,0
|
|
20250103,100700,122050055,3280,3270,3280,3270,6
|
|
20250103,100600,122030385,3275,3275,3275,3275,0
|
|
20250103,100500,122030385,3275,3270,3275,3270,738
|
|
20250103,100400,119617120,3270,3275,3275,3270,2627
|
|
20250103,100300,111026200,3275,3275,3275,3275,30
|
|
20250103,100200,110927950,3275,3275,3275,3275,113
|
|
20250103,100100,110557875,3280,3280,3280,3280,0
|
|
20250103,100000,110557875,3280,3280,3280,3280,93
|
|
20250103,095900,110252835,3280,3280,3280,3280,0
|
|
20250103,095800,110252835,3280,3280,3280,3280,100
|
|
20250103,095700,109924835,3280,3280,3280,3280,204
|
|
20250103,095600,109255715,3280,3280,3280,3280,10
|
|
20250103,095500,109222915,3280,3280,3280,3280,364
|
|
20250103,095400,108028995,3290,3290,3290,3290,80
|
|
20250103,095300,107765795,3285,3285,3285,3285,0
|
|
20250103,095200,107765795,3285,3285,3290,3285,315
|
|
20250103,095100,106731015,3285,3285,3285,3285,10
|
|
20250103,095000,106698165,3280,3280,3280,3280,50
|
|
20250103,094900,106534165,3280,3280,3280,3280,80
|
|
20250103,094800,106271765,3285,3285,3285,3285,0
|
|
20250103,094700,106271765,3285,3285,3285,3285,2000
|
|
20250103,094600,99701765,3285,3285,3285,3285,0
|
|
20250103,094500,99701765,3285,3275,3285,3275,80
|
|
20250103,094400,99439665,3275,3275,3275,3275,600
|
|
20250103,094300,97474665,3275,3275,3275,3275,1056
|
|
20250103,094200,94016265,3275,3275,3275,3275,1
|
|
20250103,094100,94012990,3270,3270,3270,3270,416
|
|
20250103,094000,92652670,3275,3275,3275,3275,0
|
|
20250103,093900,92652670,3275,3280,3280,3275,1402
|
|
20250103,093800,88054405,3285,3285,3285,3285,5
|
|
20250103,093700,88037980,3285,3285,3285,3285,0
|
|
20250103,093600,88037980,3285,3285,3285,3280,1011
|
|
20250103,093500,84716870,3290,3290,3290,3290,0
|
|
20250103,093400,84716870,3290,3295,3295,3290,173
|
|
20250103,093300,84146950,3295,3295,3295,3295,52
|
|
20250103,093200,83975610,3295,3295,3295,3295,43
|
|
20250103,093100,83833925,3295,3295,3295,3295,0
|
|
20250103,093000,83833925,3295,3295,3295,3295,0
|
|
20250103,092900,83833925,3295,3290,3295,3290,51
|
|
20250103,092800,83666130,3290,3280,3290,3280,172
|
|
20250103,092700,83101960,3280,3290,3290,3280,167
|
|
20250103,092600,82552600,3290,3280,3290,3280,493
|
|
20250103,092500,80933590,3280,3280,3280,3280,4
|
|
20250103,092400,80920470,3280,3280,3280,3280,55
|
|
20250103,092300,80740070,3280,3290,3290,3280,2310
|
|
20250103,092200,73155020,3290,3290,3290,3290,281
|
|
20250103,092100,72230530,3295,3295,3295,3290,540
|
|
20250103,092000,70451280,3295,3300,3300,3295,36
|
|
20250103,091900,70332500,3305,3300,3305,3300,1641
|
|
20250103,091800,64916685,3300,3300,3300,3300,9
|
|
20250103,091700,64886985,3300,3300,3300,3300,23
|
|
20250103,091600,64811085,3300,3300,3300,3285,206
|
|
20250103,091500,64131685,3315,3315,3315,3315,0
|
|
20250103,091400,64131685,3315,3315,3315,3315,0
|
|
20250103,091300,64131685,3315,3315,3315,3315,0
|
|
20250103,091200,64131685,3315,3300,3320,3280,2276
|
|
20250103,091100,56591435,3300,3290,3300,3285,221
|
|
20250103,091000,55864270,3285,3300,3300,3270,429
|
|
20250103,090900,54456025,3300,3270,3300,3270,617
|
|
20250103,090800,52429525,3250,3270,3270,3250,136
|
|
20250103,090700,51987485,3270,3270,3270,3270,2443
|
|
20250103,090600,43998875,3270,3300,3300,3265,664
|
|
20250103,090500,41826390,3255,3260,3350,3250,1325
|
|
20250103,090400,37463050,3260,3260,3260,3260,500
|
|
20250103,090300,35833050,3260,3255,3260,3255,909
|
|
20250103,090200,32872715,3255,3230,3255,3225,495
|
|
20250103,090100,31274960,3225,3225,3225,3225,0
|
|
20250103,090000,31274960,3225,3265,3265,3225,9592
|