774 lines
37 KiB
CSV
774 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,215100,553705965,3850,3850,3850,3850,2462
|
|
20250109,215000,553705965,3850,3850,3850,3850,0
|
|
20250109,214900,553705965,3850,3850,3850,3850,0
|
|
20250109,214800,553705965,3850,3850,3850,3850,0
|
|
20250109,214700,553705965,3850,3850,3850,3850,0
|
|
20250109,214600,553705965,3850,3850,3850,3850,0
|
|
20250109,214500,553705965,3850,3850,3850,3850,0
|
|
20250109,214400,553705965,3850,3850,3850,3850,0
|
|
20250109,214300,553705965,3850,3850,3850,3850,0
|
|
20250109,214200,553705965,3850,3850,3850,3850,0
|
|
20250109,214100,553705965,3850,3850,3850,3850,0
|
|
20250109,214000,553705965,3850,3850,3850,3850,0
|
|
20250109,213900,553705965,3850,3850,3850,3850,0
|
|
20250109,213800,553705965,3850,3850,3850,3850,0
|
|
20250109,213700,553705965,3850,3850,3850,3850,0
|
|
20250109,213600,553705965,3850,3850,3850,3850,0
|
|
20250109,213500,553705965,3850,3850,3850,3850,0
|
|
20250109,213400,553705965,3850,3850,3850,3850,0
|
|
20250109,213300,553705965,3850,3850,3850,3850,0
|
|
20250109,213200,553705965,3850,3850,3850,3850,0
|
|
20250109,213100,553705965,3850,3850,3850,3850,0
|
|
20250109,213000,553705965,3850,3850,3850,3850,0
|
|
20250109,212900,553705965,3850,3850,3850,3850,0
|
|
20250109,212800,553705965,3850,3850,3850,3850,0
|
|
20250109,212700,553705965,3850,3850,3850,3850,0
|
|
20250109,212600,553705965,3850,3850,3850,3850,0
|
|
20250109,212500,553705965,3850,3850,3850,3850,0
|
|
20250109,212400,553705965,3850,3850,3850,3850,0
|
|
20250109,212300,553705965,3850,3850,3850,3850,0
|
|
20250109,212200,553705965,3850,3850,3850,3850,0
|
|
20250109,212100,553705965,3850,3850,3850,3850,2462
|
|
20250109,212000,553705965,3850,3850,3850,3850,0
|
|
20250109,211900,553705965,3850,3850,3850,3850,0
|
|
20250109,211800,553705965,3850,3850,3850,3850,0
|
|
20250109,211700,553705965,3850,3850,3850,3850,0
|
|
20250109,211600,553705965,3850,3850,3850,3850,0
|
|
20250109,211500,553705965,3850,3850,3850,3850,0
|
|
20250109,211400,553705965,3850,3850,3850,3850,0
|
|
20250109,211300,553705965,3850,3850,3850,3850,0
|
|
20250109,211200,553705965,3850,3850,3850,3850,0
|
|
20250109,211100,553705965,3850,3850,3850,3850,0
|
|
20250109,211000,553705965,3850,3850,3850,3850,0
|
|
20250109,210900,553705965,3850,3850,3850,3850,0
|
|
20250109,210800,553705965,3850,3850,3850,3850,0
|
|
20250109,210700,553705965,3850,3850,3850,3850,0
|
|
20250109,210600,553705965,3850,3850,3850,3850,0
|
|
20250109,210500,553705965,3850,3850,3850,3850,0
|
|
20250109,210400,553705965,3850,3850,3850,3850,0
|
|
20250109,210300,553705965,3850,3850,3850,3850,0
|
|
20250109,210200,553705965,3850,3850,3850,3850,0
|
|
20250109,210100,553705965,3850,3850,3850,3850,0
|
|
20250109,210000,553705965,3850,3850,3850,3850,0
|
|
20250109,205900,553705965,3850,3850,3850,3850,0
|
|
20250109,205800,553705965,3850,3850,3850,3850,0
|
|
20250109,205700,553705965,3850,3850,3850,3850,0
|
|
20250109,205600,553705965,3850,3850,3850,3850,0
|
|
20250109,205500,553705965,3850,3850,3850,3850,0
|
|
20250109,205400,553705965,3850,3850,3850,3850,0
|
|
20250109,205300,553705965,3850,3850,3850,3850,0
|
|
20250109,205200,553705965,3850,3850,3850,3850,0
|
|
20250109,205100,553705965,3850,3850,3850,3850,2462
|
|
20250109,205000,553705965,3850,3850,3850,3850,0
|
|
20250109,204900,553705965,3850,3850,3850,3850,0
|
|
20250109,204800,553705965,3850,3850,3850,3850,0
|
|
20250109,204700,553705965,3850,3850,3850,3850,0
|
|
20250109,204600,553705965,3850,3850,3850,3850,0
|
|
20250109,204500,553705965,3850,3850,3850,3850,0
|
|
20250109,204400,553705965,3850,3850,3850,3850,0
|
|
20250109,204300,553705965,3850,3850,3850,3850,0
|
|
20250109,204200,553705965,3850,3850,3850,3850,0
|
|
20250109,204100,553705965,3850,3850,3850,3850,0
|
|
20250109,204000,553705965,3850,3850,3850,3850,0
|
|
20250109,203900,553705965,3850,3850,3850,3850,0
|
|
20250109,203800,553705965,3850,3850,3850,3850,0
|
|
20250109,203700,553705965,3850,3850,3850,3850,0
|
|
20250109,203600,553705965,3850,3850,3850,3850,0
|
|
20250109,203500,553705965,3850,3850,3850,3850,0
|
|
20250109,203400,553705965,3850,3850,3850,3850,0
|
|
20250109,203300,553705965,3850,3850,3850,3850,0
|
|
20250109,203200,553705965,3850,3850,3850,3850,0
|
|
20250109,203100,553705965,3850,3850,3850,3850,0
|
|
20250109,203000,553705965,3850,3850,3850,3850,0
|
|
20250109,202900,553705965,3850,3850,3850,3850,0
|
|
20250109,202800,553705965,3850,3850,3850,3850,0
|
|
20250109,202700,553705965,3850,3850,3850,3850,0
|
|
20250109,202600,553705965,3850,3850,3850,3850,0
|
|
20250109,202500,553705965,3850,3850,3850,3850,0
|
|
20250109,202400,553705965,3850,3850,3850,3850,0
|
|
20250109,202300,553705965,3850,3850,3850,3850,0
|
|
20250109,202200,553705965,3850,3850,3850,3850,0
|
|
20250109,202100,553705965,3850,3850,3850,3850,2462
|
|
20250109,202000,553705965,3850,3850,3850,3850,0
|
|
20250109,201900,553705965,3850,3850,3850,3850,0
|
|
20250109,201800,553705965,3850,3850,3850,3850,0
|
|
20250109,201700,553705965,3850,3850,3850,3850,0
|
|
20250109,201600,553705965,3850,3850,3850,3850,0
|
|
20250109,201500,553705965,3850,3850,3850,3850,0
|
|
20250109,201400,553705965,3850,3850,3850,3850,0
|
|
20250109,201300,553705965,3850,3850,3850,3850,0
|
|
20250109,201200,553705965,3850,3850,3850,3850,0
|
|
20250109,201100,553705965,3850,3850,3850,3850,0
|
|
20250109,201000,553705965,3850,3850,3850,3850,0
|
|
20250109,200900,553705965,3850,3850,3850,3850,0
|
|
20250109,200800,553705965,3850,3850,3850,3850,0
|
|
20250109,200700,553705965,3850,3850,3850,3850,0
|
|
20250109,200600,553705965,3850,3850,3850,3850,0
|
|
20250109,200500,553705965,3850,3850,3850,3850,0
|
|
20250109,200400,553705965,3850,3850,3850,3850,0
|
|
20250109,200300,553705965,3850,3850,3850,3850,0
|
|
20250109,200200,553705965,3850,3850,3850,3850,0
|
|
20250109,200100,553705965,3850,3850,3850,3850,0
|
|
20250109,200000,553705965,3850,3850,3850,3850,0
|
|
20250109,195900,553705965,3850,3850,3850,3850,0
|
|
20250109,195800,553705965,3850,3850,3850,3850,0
|
|
20250109,195700,553705965,3850,3850,3850,3850,0
|
|
20250109,195600,553705965,3850,3850,3850,3850,0
|
|
20250109,195500,553705965,3850,3850,3850,3850,0
|
|
20250109,195400,553705965,3850,3850,3850,3850,0
|
|
20250109,195300,553705965,3850,3850,3850,3850,0
|
|
20250109,195200,553705965,3850,3850,3850,3850,0
|
|
20250109,195100,553705965,3850,3850,3850,3850,2462
|
|
20250109,195000,553705965,3850,3850,3850,3850,0
|
|
20250109,194900,553705965,3850,3850,3850,3850,0
|
|
20250109,194800,553705965,3850,3850,3850,3850,0
|
|
20250109,194700,553705965,3850,3850,3850,3850,0
|
|
20250109,194600,553705965,3850,3850,3850,3850,0
|
|
20250109,194500,553705965,3850,3850,3850,3850,0
|
|
20250109,194400,553705965,3850,3850,3850,3850,0
|
|
20250109,194300,553705965,3850,3850,3850,3850,0
|
|
20250109,194200,553705965,3850,3850,3850,3850,0
|
|
20250109,194100,553705965,3850,3850,3850,3850,0
|
|
20250109,194000,553705965,3850,3850,3850,3850,0
|
|
20250109,193900,553705965,3850,3850,3850,3850,0
|
|
20250109,193800,553705965,3850,3850,3850,3850,0
|
|
20250109,193700,553705965,3850,3850,3850,3850,0
|
|
20250109,193600,553705965,3850,3850,3850,3850,0
|
|
20250109,193500,553705965,3850,3850,3850,3850,0
|
|
20250109,193400,553705965,3850,3850,3850,3850,0
|
|
20250109,193300,553705965,3850,3850,3850,3850,0
|
|
20250109,193200,553705965,3850,3850,3850,3850,0
|
|
20250109,193100,553705965,3850,3850,3850,3850,0
|
|
20250109,193000,553705965,3850,3850,3850,3850,0
|
|
20250109,192900,553705965,3850,3850,3850,3850,0
|
|
20250109,192800,553705965,3850,3850,3850,3850,0
|
|
20250109,192700,553705965,3850,3850,3850,3850,0
|
|
20250109,192600,553705965,3850,3850,3850,3850,0
|
|
20250109,192500,553705965,3850,3850,3850,3850,0
|
|
20250109,192400,553705965,3850,3850,3850,3850,0
|
|
20250109,192300,553705965,3850,3850,3850,3850,0
|
|
20250109,192200,553705965,3850,3850,3850,3850,0
|
|
20250109,192100,553705965,3850,3850,3850,3850,2462
|
|
20250109,192000,553705965,3850,3850,3850,3850,0
|
|
20250109,191900,553705965,3850,3850,3850,3850,0
|
|
20250109,191800,553705965,3850,3850,3850,3850,0
|
|
20250109,191700,553705965,3850,3850,3850,3850,0
|
|
20250109,191600,553705965,3850,3850,3850,3850,0
|
|
20250109,191500,553705965,3850,3850,3850,3850,0
|
|
20250109,191400,553705965,3850,3850,3850,3850,0
|
|
20250109,191300,553705965,3850,3850,3850,3850,0
|
|
20250109,191200,553705965,3850,3850,3850,3850,0
|
|
20250109,191100,553705965,3850,3850,3850,3850,0
|
|
20250109,191000,553705965,3850,3850,3850,3850,0
|
|
20250109,190900,553705965,3850,3850,3850,3850,0
|
|
20250109,190800,553705965,3850,3850,3850,3850,0
|
|
20250109,190700,553705965,3850,3850,3850,3850,0
|
|
20250109,190600,553705965,3850,3850,3850,3850,0
|
|
20250109,190500,553705965,3850,3850,3850,3850,0
|
|
20250109,190400,553705965,3850,3850,3850,3850,0
|
|
20250109,190300,553705965,3850,3850,3850,3850,0
|
|
20250109,190200,553705965,3850,3850,3850,3850,0
|
|
20250109,190100,553705965,3850,3850,3850,3850,0
|
|
20250109,190000,553705965,3850,3850,3850,3850,0
|
|
20250109,185900,553705965,3850,3850,3850,3850,0
|
|
20250109,185800,553705965,3850,3850,3850,3850,0
|
|
20250109,185700,553705965,3850,3850,3850,3850,0
|
|
20250109,185600,553705965,3850,3850,3850,3850,0
|
|
20250109,185500,553705965,3850,3850,3850,3850,0
|
|
20250109,185400,553705965,3850,3850,3850,3850,0
|
|
20250109,185300,553705965,3850,3850,3850,3850,0
|
|
20250109,185200,553705965,3850,3850,3850,3850,0
|
|
20250109,185100,553705965,3850,3850,3850,3850,2462
|
|
20250109,185000,553705965,3850,3850,3850,3850,0
|
|
20250109,184900,553705965,3850,3850,3850,3850,0
|
|
20250109,184800,553705965,3850,3850,3850,3850,0
|
|
20250109,184700,553705965,3850,3850,3850,3850,0
|
|
20250109,184600,553705965,3850,3850,3850,3850,0
|
|
20250109,184500,553705965,3850,3850,3850,3850,0
|
|
20250109,184400,553705965,3850,3850,3850,3850,0
|
|
20250109,184300,553705965,3850,3850,3850,3850,0
|
|
20250109,184200,553705965,3850,3850,3850,3850,0
|
|
20250109,184100,553705965,3850,3850,3850,3850,0
|
|
20250109,184000,553705965,3850,3850,3850,3850,0
|
|
20250109,183900,553705965,3850,3850,3850,3850,0
|
|
20250109,183800,553705965,3850,3850,3850,3850,0
|
|
20250109,183700,553705965,3850,3850,3850,3850,0
|
|
20250109,183600,553705965,3850,3850,3850,3850,0
|
|
20250109,183500,553705965,3850,3850,3850,3850,0
|
|
20250109,183400,553705965,3850,3850,3850,3850,0
|
|
20250109,183300,553705965,3850,3850,3850,3850,0
|
|
20250109,183200,553705965,3850,3850,3850,3850,0
|
|
20250109,183100,553705965,3850,3850,3850,3850,0
|
|
20250109,183000,553705965,3850,3850,3850,3850,0
|
|
20250109,182900,553705965,3850,3850,3850,3850,0
|
|
20250109,182800,553705965,3850,3850,3850,3850,0
|
|
20250109,182700,553705965,3850,3850,3850,3850,0
|
|
20250109,182600,553705965,3850,3850,3850,3850,0
|
|
20250109,182500,553705965,3850,3850,3850,3850,0
|
|
20250109,182400,553705965,3850,3850,3850,3850,0
|
|
20250109,182300,553705965,3850,3850,3850,3850,0
|
|
20250109,182200,553705965,3850,3850,3850,3850,0
|
|
20250109,182100,553705965,3850,3850,3850,3850,2462
|
|
20250109,182000,553705965,3850,3850,3850,3850,0
|
|
20250109,181900,553705965,3850,3850,3850,3850,0
|
|
20250109,181800,553705965,3850,3850,3850,3850,0
|
|
20250109,181700,553705965,3850,3850,3850,3850,0
|
|
20250109,181600,553705965,3850,3850,3850,3850,0
|
|
20250109,181500,553705965,3850,3850,3850,3850,0
|
|
20250109,181400,553705965,3850,3850,3850,3850,0
|
|
20250109,181300,553705965,3850,3850,3850,3850,0
|
|
20250109,181200,553705965,3850,3850,3850,3850,0
|
|
20250109,181100,553705965,3850,3850,3850,3850,0
|
|
20250109,181000,553705965,3850,3850,3850,3850,0
|
|
20250109,180900,553705965,3850,3850,3850,3850,0
|
|
20250109,180800,553705965,3850,3850,3850,3850,0
|
|
20250109,180700,553705965,3850,3850,3850,3850,0
|
|
20250109,180600,553705965,3850,3850,3850,3850,0
|
|
20250109,180500,553705965,3850,3850,3850,3850,0
|
|
20250109,180400,553705965,3850,3850,3850,3850,0
|
|
20250109,180300,553705965,3850,3850,3850,3850,0
|
|
20250109,180200,553705965,3850,3850,3850,3850,0
|
|
20250109,180100,553705965,3850,3850,3850,3850,0
|
|
20250109,180000,553705965,3850,3850,3850,3850,0
|
|
20250109,175900,553705965,3850,3850,3850,3850,0
|
|
20250109,175800,553705965,3850,3850,3850,3850,0
|
|
20250109,175700,553705965,3850,3850,3850,3850,0
|
|
20250109,175600,553705965,3850,3850,3850,3850,0
|
|
20250109,175500,553705965,3850,3850,3850,3850,0
|
|
20250109,175400,553705965,3850,3850,3850,3850,0
|
|
20250109,175300,553705965,3850,3850,3850,3850,0
|
|
20250109,175200,553705965,3850,3850,3850,3850,0
|
|
20250109,175100,553705965,3850,3850,3850,3850,2462
|
|
20250109,175000,553705965,3850,3850,3850,3850,0
|
|
20250109,174900,553705965,3850,3850,3850,3850,0
|
|
20250109,174800,553705965,3850,3850,3850,3850,0
|
|
20250109,174700,553705965,3850,3850,3850,3850,0
|
|
20250109,174600,553705965,3850,3850,3850,3850,0
|
|
20250109,174500,553705965,3850,3850,3850,3850,0
|
|
20250109,174400,553705965,3850,3850,3850,3850,0
|
|
20250109,174300,553705965,3850,3850,3850,3850,0
|
|
20250109,174200,553705965,3850,3850,3850,3850,0
|
|
20250109,174100,553705965,3850,3850,3850,3850,0
|
|
20250109,174000,553705965,3850,3850,3850,3850,0
|
|
20250109,173900,553705965,3850,3850,3850,3850,0
|
|
20250109,173800,553705965,3850,3850,3850,3850,0
|
|
20250109,173700,553705965,3850,3850,3850,3850,0
|
|
20250109,173600,553705965,3850,3850,3850,3850,0
|
|
20250109,173500,553705965,3850,3850,3850,3850,0
|
|
20250109,173400,553705965,3850,3850,3850,3850,0
|
|
20250109,173300,553705965,3850,3850,3850,3850,0
|
|
20250109,173200,553705965,3850,3850,3850,3850,0
|
|
20250109,173100,553705965,3850,3850,3850,3850,0
|
|
20250109,173000,553705965,3850,3850,3850,3850,0
|
|
20250109,172900,553705965,3850,3850,3850,3850,0
|
|
20250109,172800,553705965,3850,3850,3850,3850,0
|
|
20250109,172700,553705965,3850,3850,3850,3850,0
|
|
20250109,172600,553705965,3850,3850,3850,3850,0
|
|
20250109,172500,553705965,3850,3850,3850,3850,0
|
|
20250109,172400,553705965,3850,3850,3850,3850,0
|
|
20250109,172300,553705965,3850,3850,3850,3850,0
|
|
20250109,172200,553705965,3850,3850,3850,3850,0
|
|
20250109,172100,553705965,3850,3850,3850,3850,2462
|
|
20250109,172000,553705965,3850,3850,3850,3850,0
|
|
20250109,171900,553705965,3850,3850,3850,3850,0
|
|
20250109,171800,553705965,3850,3850,3850,3850,0
|
|
20250109,171700,553705965,3850,3850,3850,3850,0
|
|
20250109,171600,553705965,3850,3850,3850,3850,0
|
|
20250109,171500,553705965,3850,3850,3850,3850,0
|
|
20250109,171400,553705965,3850,3850,3850,3850,0
|
|
20250109,171300,553705965,3850,3850,3850,3850,0
|
|
20250109,171200,553705965,3850,3850,3850,3850,0
|
|
20250109,171100,553705965,3850,3850,3850,3850,0
|
|
20250109,171000,553705965,3850,3850,3850,3850,0
|
|
20250109,170900,553705965,3850,3850,3850,3850,0
|
|
20250109,170800,553705965,3850,3850,3850,3850,0
|
|
20250109,170700,553705965,3850,3850,3850,3850,0
|
|
20250109,170600,553705965,3850,3850,3850,3850,0
|
|
20250109,170500,553705965,3850,3850,3850,3850,0
|
|
20250109,170400,553705965,3850,3850,3850,3850,0
|
|
20250109,170300,553705965,3850,3850,3850,3850,0
|
|
20250109,170200,553705965,3850,3850,3850,3850,0
|
|
20250109,170100,553705965,3850,3850,3850,3850,0
|
|
20250109,170000,553705965,3850,3850,3850,3850,0
|
|
20250109,165900,553705965,3850,3850,3850,3850,0
|
|
20250109,165800,553705965,3850,3850,3850,3850,0
|
|
20250109,165700,553705965,3850,3850,3850,3850,0
|
|
20250109,165600,553705965,3850,3850,3850,3850,0
|
|
20250109,165500,553705965,3850,3850,3850,3850,0
|
|
20250109,165400,553705965,3850,3850,3850,3850,0
|
|
20250109,165300,553705965,3850,3850,3850,3850,0
|
|
20250109,165200,553705965,3850,3850,3850,3850,0
|
|
20250109,165100,553705965,3850,3850,3850,3850,2462
|
|
20250109,165000,553705965,3850,3850,3850,3850,0
|
|
20250109,164900,553705965,3850,3850,3850,3850,0
|
|
20250109,164800,553705965,3850,3850,3850,3850,0
|
|
20250109,164700,553705965,3850,3850,3850,3850,0
|
|
20250109,164600,553705965,3850,3850,3850,3850,0
|
|
20250109,164500,553705965,3850,3850,3850,3850,0
|
|
20250109,164400,553705965,3850,3850,3850,3850,0
|
|
20250109,164300,553705965,3850,3850,3850,3850,0
|
|
20250109,164200,553705965,3850,3850,3850,3850,0
|
|
20250109,164100,553705965,3850,3850,3850,3850,0
|
|
20250109,164000,553705965,3850,3850,3850,3850,0
|
|
20250109,163900,553705965,3850,3850,3850,3850,0
|
|
20250109,163800,553705965,3850,3850,3850,3850,0
|
|
20250109,163700,553705965,3850,3850,3850,3850,0
|
|
20250109,163600,553705965,3850,3850,3850,3850,0
|
|
20250109,163500,553705965,3850,3850,3850,3850,0
|
|
20250109,163400,553705965,3850,3850,3850,3850,0
|
|
20250109,163300,553705965,3850,3850,3850,3850,0
|
|
20250109,163200,553705965,3850,3850,3850,3850,0
|
|
20250109,163100,553705965,3850,3850,3850,3850,0
|
|
20250109,163000,553705965,3850,3850,3850,3850,0
|
|
20250109,162900,553705965,3850,3850,3850,3850,0
|
|
20250109,162800,553705965,3850,3850,3850,3850,0
|
|
20250109,162700,553705965,3850,3850,3850,3850,0
|
|
20250109,162600,553705965,3850,3850,3850,3850,0
|
|
20250109,162500,553705965,3850,3850,3850,3850,0
|
|
20250109,162400,553705965,3850,3850,3850,3850,0
|
|
20250109,162300,553705965,3850,3850,3850,3850,0
|
|
20250109,162200,553705965,3850,3850,3850,3850,0
|
|
20250109,162100,553705965,3850,3850,3850,3850,2462
|
|
20250109,162000,553705965,3850,3850,3850,3850,0
|
|
20250109,161900,553705965,3850,3850,3850,3850,0
|
|
20250109,161800,553705965,3850,3850,3850,3850,0
|
|
20250109,161700,553705965,3850,3850,3850,3850,0
|
|
20250109,161600,553705965,3850,3850,3850,3850,0
|
|
20250109,161500,553705965,3850,3850,3850,3850,0
|
|
20250109,161400,553705965,3850,3850,3850,3850,0
|
|
20250109,161300,553705965,3850,3850,3850,3850,0
|
|
20250109,161200,553705965,3850,3850,3850,3850,0
|
|
20250109,161100,553705965,3850,3850,3850,3850,0
|
|
20250109,161000,553705965,3850,3850,3850,3850,0
|
|
20250109,160900,553705965,3850,3850,3850,3850,0
|
|
20250109,160800,553705965,3850,3850,3850,3850,0
|
|
20250109,160700,553705965,3850,3850,3850,3850,0
|
|
20250109,160600,553705965,3850,3850,3850,3850,0
|
|
20250109,160500,553705965,3850,3850,3850,3850,0
|
|
20250109,160400,553705965,3850,3850,3850,3850,0
|
|
20250109,160300,553705965,3850,3850,3850,3850,0
|
|
20250109,160200,553705965,3850,3850,3850,3850,0
|
|
20250109,160100,553705965,3850,3850,3850,3850,0
|
|
20250109,160000,553705965,3850,3850,3850,3850,0
|
|
20250109,155900,553705965,3850,3850,3850,3850,0
|
|
20250109,155800,553705965,3850,3850,3850,3850,0
|
|
20250109,155700,553705965,3850,3850,3850,3850,0
|
|
20250109,155600,553705965,3850,3850,3850,3850,0
|
|
20250109,155500,553705965,3850,3850,3850,3850,0
|
|
20250109,155400,553705965,3850,3850,3850,3850,0
|
|
20250109,155300,553705965,3850,3850,3850,3850,0
|
|
20250109,155200,553705965,3850,3850,3850,3850,0
|
|
20250109,155100,553705965,3850,3850,3850,3850,2462
|
|
20250109,155000,553705965,3850,3850,3850,3850,0
|
|
20250109,154900,553705965,3850,3850,3850,3850,0
|
|
20250109,154800,553705965,3850,3850,3850,3850,0
|
|
20250109,154700,553705965,3850,3850,3850,3850,0
|
|
20250109,154600,553705965,3850,3850,3850,3850,0
|
|
20250109,154500,553705965,3850,3850,3850,3850,0
|
|
20250109,154400,553705965,3850,3850,3850,3850,0
|
|
20250109,154300,553705965,3850,3850,3850,3850,0
|
|
20250109,154200,553705965,3850,3850,3850,3850,0
|
|
20250109,154100,553705965,3850,3850,3850,3850,0
|
|
20250109,154000,553705965,3850,3850,3850,3850,0
|
|
20250109,153900,553705965,3850,3850,3850,3850,0
|
|
20250109,153800,553705965,3850,3850,3850,3850,0
|
|
20250109,153700,553705965,3850,3850,3850,3850,0
|
|
20250109,153600,553705965,3850,3850,3850,3850,0
|
|
20250109,153500,553705965,3850,3850,3850,3850,0
|
|
20250109,153400,553705965,3850,3850,3850,3850,0
|
|
20250109,153300,553705965,3850,3850,3850,3850,0
|
|
20250109,153200,553705965,3850,3850,3850,3850,0
|
|
20250109,153100,553705965,3850,3850,3850,3850,0
|
|
20250109,153000,553705965,3850,3850,3850,3850,2462
|
|
20250109,152900,544227265,3840,3840,3840,3840,0
|
|
20250109,152800,544227265,3840,3840,3840,3840,0
|
|
20250109,152700,544227265,3840,3840,3840,3840,0
|
|
20250109,152600,544227265,3840,3840,3840,3840,0
|
|
20250109,152500,544227265,3840,3840,3840,3840,0
|
|
20250109,152400,544227265,3840,3840,3840,3840,0
|
|
20250109,152300,544227265,3840,3840,3840,3840,0
|
|
20250109,152200,544227265,3840,3840,3840,3840,0
|
|
20250109,152100,544227265,3840,3840,3840,3840,0
|
|
20250109,152000,544227265,3840,3840,3840,3840,0
|
|
20250109,151900,544227265,3840,3840,3840,3840,158
|
|
20250109,151800,543620545,3845,3820,3845,3810,212
|
|
20250109,151700,542812565,3845,3840,3845,3815,727
|
|
20250109,151600,540036230,3840,3825,3840,3820,676
|
|
20250109,151500,537453755,3845,3845,3845,3845,16
|
|
20250109,151400,537392235,3845,3845,3845,3845,0
|
|
20250109,151300,537392235,3845,3830,3845,3820,507
|
|
20250109,151200,535450460,3845,3845,3845,3845,114
|
|
20250109,151100,535012130,3845,3845,3845,3845,11
|
|
20250109,151000,534969835,3845,3845,3845,3845,279
|
|
20250109,150900,533897080,3845,3845,3845,3845,5
|
|
20250109,150800,533877855,3845,3840,3845,3830,302
|
|
20250109,150700,532719535,3840,3840,3840,3840,2
|
|
20250109,150600,532711855,3845,3840,3845,3840,42
|
|
20250109,150500,532550555,3840,3840,3840,3840,4
|
|
20250109,150400,532535195,3845,3845,3845,3845,2
|
|
20250109,150300,532527505,3845,3845,3845,3845,6
|
|
20250109,150200,532504435,3850,3850,3850,3850,41
|
|
20250109,150100,532346585,3850,3845,3850,3820,35
|
|
20250109,150000,532212235,3845,3840,3850,3820,50
|
|
20250109,145900,532020260,3835,3830,3835,3830,87
|
|
20250109,145800,531686815,3825,3830,3830,3825,59
|
|
20250109,145700,531461075,3815,3825,3825,3815,269
|
|
20250109,145600,530432220,3830,3830,3830,3830,289
|
|
20250109,145500,529325350,3830,3835,3835,3830,448
|
|
20250109,145400,527609505,3835,3835,3835,3835,0
|
|
20250109,145300,527609505,3835,3835,3840,3830,562
|
|
20250109,145200,525454250,3830,3830,3830,3830,8
|
|
20250109,145100,525423610,3845,3845,3845,3845,2
|
|
20250109,145000,525415920,3850,3850,3850,3850,10
|
|
20250109,144900,525377420,3850,3840,3850,3825,90
|
|
20250109,144800,525032365,3840,3835,3845,3825,722
|
|
20250109,144700,522267170,3835,3835,3835,3835,96
|
|
20250109,144600,521899010,3835,3835,3835,3835,10
|
|
20250109,144500,521860660,3835,3835,3835,3835,37
|
|
20250109,144400,521718765,3840,3840,3840,3840,352
|
|
20250109,144300,520367085,3855,3855,3855,3855,0
|
|
20250109,144200,520367085,3855,3850,3855,3840,117
|
|
20250109,144100,519917120,3850,3850,3850,3850,40
|
|
20250109,144000,519763120,3870,3870,3870,3870,218
|
|
20250109,143900,518919460,3875,3855,3875,3855,200
|
|
20250109,143800,518146590,3855,3855,3855,3850,100
|
|
20250109,143700,517761335,3855,3850,3855,3830,328
|
|
20250109,143600,516499170,3850,3840,3850,3830,111
|
|
20250109,143500,516072465,3850,3850,3850,3845,89
|
|
20250109,143400,515729960,3845,3840,3850,3840,60
|
|
20250109,143300,515499260,3840,3840,3840,3840,42
|
|
20250109,143200,515337980,3850,3830,3850,3830,627
|
|
20250109,143100,512931340,3825,3830,3835,3825,219
|
|
20250109,143000,512093465,3830,3820,3830,3820,81
|
|
20250109,142900,511783760,3820,3820,3820,3820,3
|
|
20250109,142800,511772300,3840,3840,3840,3840,0
|
|
20250109,142700,511772300,3840,3840,3840,3840,3
|
|
20250109,142600,511760780,3815,3840,3850,3815,134
|
|
20250109,142500,511248340,3815,3835,3850,3810,159
|
|
20250109,142400,510639665,3830,3820,3830,3820,273
|
|
20250109,142300,509594445,3830,3820,3830,3820,70
|
|
20250109,142200,509326780,3815,3815,3815,3815,51
|
|
20250109,142100,509132215,3815,3815,3815,3815,56
|
|
20250109,142000,508918575,3825,3820,3825,3820,350
|
|
20250109,141900,507580210,3820,3815,3820,3815,90
|
|
20250109,141800,507236590,3815,3815,3815,3810,504
|
|
20250109,141700,505314330,3815,3815,3815,3815,203
|
|
20250109,141600,504539885,3810,3810,3810,3810,49
|
|
20250109,141500,504353195,3815,3815,3815,3815,0
|
|
20250109,141400,504353195,3815,3810,3815,3810,51
|
|
20250109,141300,504158830,3810,3810,3810,3810,20
|
|
20250109,141200,504082630,3805,3810,3810,3805,148
|
|
20250109,141100,503519480,3800,3815,3815,3800,883
|
|
20250109,141000,500163585,3805,3805,3810,3805,1210
|
|
20250109,140900,495558020,3805,3805,3805,3805,2
|
|
20250109,140800,495550410,3800,3800,3800,3800,4
|
|
20250109,140700,495535210,3800,3800,3800,3800,34
|
|
20250109,140600,495406010,3800,3800,3800,3800,43
|
|
20250109,140500,495242610,3800,3795,3800,3795,84
|
|
20250109,140400,494923520,3795,3795,3795,3795,10
|
|
20250109,140300,494885570,3800,3800,3800,3800,0
|
|
20250109,140200,494885570,3800,3800,3800,3800,1
|
|
20250109,140100,494881770,3805,3805,3805,3805,7
|
|
20250109,140000,494855135,3815,3815,3815,3815,0
|
|
20250109,135900,494855135,3815,3790,3815,3790,41
|
|
20250109,135800,494699645,3815,3810,3815,3805,49
|
|
20250109,135700,494513150,3815,3810,3815,3810,106
|
|
20250109,135600,494109085,3815,3790,3815,3785,1959
|
|
20250109,135500,486672300,3800,3805,3805,3800,1009
|
|
20250109,135400,482833230,3800,3800,3800,3800,500
|
|
20250109,135300,480933230,3805,3805,3805,3805,6
|
|
20250109,135200,480910400,3805,3805,3805,3805,0
|
|
20250109,135100,480910400,3805,3790,3805,3790,929
|
|
20250109,135000,477381295,3785,3785,3785,3785,2297
|
|
20250109,134900,468687150,3785,3785,3785,3785,0
|
|
20250109,134800,468687150,3785,3785,3785,3785,52
|
|
20250109,134700,468490330,3790,3790,3790,3790,521
|
|
20250109,134600,466515740,3790,3790,3790,3790,0
|
|
20250109,134500,466515740,3790,3790,3790,3790,0
|
|
20250109,134400,466515740,3790,3790,3790,3790,1
|
|
20250109,134300,466511950,3790,3795,3795,3790,227
|
|
20250109,134200,465650705,3790,3790,3790,3790,54
|
|
20250109,134100,465446045,3790,3790,3790,3790,45
|
|
20250109,134000,465275495,3795,3795,3795,3795,5
|
|
20250109,133900,465256520,3795,3795,3795,3795,134
|
|
20250109,133800,464747990,3795,3795,3795,3795,0
|
|
20250109,133700,464747990,3795,3795,3795,3795,270
|
|
20250109,133600,463723340,3800,3800,3800,3800,20
|
|
20250109,133500,463647340,3800,3800,3800,3800,180
|
|
20250109,133400,462963340,3805,3800,3805,3800,160
|
|
20250109,133300,462355315,3810,3810,3810,3810,0
|
|
20250109,133200,462355315,3810,3810,3810,3805,153
|
|
20250109,133100,461772885,3815,3810,3815,3810,11
|
|
20250109,133000,461730970,3815,3810,3815,3810,505
|
|
20250109,132900,459805865,3810,3805,3810,3805,58
|
|
20250109,132800,459585125,3800,3810,3810,3800,40
|
|
20250109,132700,459433095,3810,3800,3810,3795,191
|
|
20250109,132600,458706595,3795,3795,3795,3795,165
|
|
20250109,132500,458080420,3795,3795,3795,3795,101
|
|
20250109,132400,457697125,3795,3790,3795,3790,43
|
|
20250109,132300,457534150,3795,3795,3795,3795,10
|
|
20250109,132200,457496200,3795,3790,3795,3790,110
|
|
20250109,132100,457079295,3800,3805,3805,3790,173
|
|
20250109,132000,456421155,3805,3795,3805,3795,67
|
|
20250109,131900,456166690,3790,3800,3800,3790,120
|
|
20250109,131800,455711690,3805,3805,3805,3805,0
|
|
20250109,131700,455711690,3805,3800,3805,3800,5555
|
|
20250109,131600,434602670,3805,3805,3805,3805,139
|
|
20250109,131500,434073775,3800,3805,3810,3800,1622
|
|
20250109,131400,427908925,3805,3810,3810,3805,41
|
|
20250109,131300,427752915,3810,3810,3810,3810,1
|
|
20250109,131200,427749105,3810,3805,3810,3805,155
|
|
20250109,131100,427159300,3815,3815,3815,3815,0
|
|
20250109,131000,427159300,3815,3815,3815,3815,177
|
|
20250109,130900,426484045,3815,3805,3815,3805,331
|
|
20250109,130800,425224340,3820,3805,3820,3805,1018
|
|
20250109,130700,421340290,3810,3810,3810,3810,99
|
|
20250109,130600,420963100,3810,3810,3810,3810,110
|
|
20250109,130500,420544000,3815,3815,3815,3810,112
|
|
20250109,130400,420117170,3820,3795,3820,3795,2000
|
|
20250109,130300,412498585,3805,3805,3805,3805,0
|
|
20250109,130200,412498585,3805,3805,3805,3805,0
|
|
20250109,130100,412498585,3805,3795,3805,3790,591
|
|
20250109,130000,410254770,3795,3795,3795,3795,41
|
|
20250109,125900,410099175,3800,3800,3800,3800,2
|
|
20250109,125800,410091575,3800,3790,3800,3790,344
|
|
20250109,125700,408786550,3790,3790,3790,3790,30
|
|
20250109,125600,408672850,3795,3795,3795,3795,0
|
|
20250109,125500,408672850,3795,3790,3795,3790,196
|
|
20250109,125400,407930005,3790,3790,3790,3790,5
|
|
20250109,125300,407911055,3790,3790,3790,3790,204
|
|
20250109,125200,407137895,3795,3795,3795,3795,243
|
|
20250109,125100,406215710,3795,3790,3795,3790,267
|
|
20250109,125000,405203510,3790,3785,3790,3785,34
|
|
20250109,124900,405074815,3785,3785,3785,3785,0
|
|
20250109,124800,405074815,3785,3785,3785,3785,46
|
|
20250109,124700,404900705,3785,3785,3785,3785,2
|
|
20250109,124600,404893135,3780,3780,3780,3780,37
|
|
20250109,124500,404753275,3785,3785,3785,3785,376
|
|
20250109,124400,403330115,3790,3790,3790,3790,0
|
|
20250109,124300,403330115,3790,3790,3790,3790,0
|
|
20250109,124200,403330115,3790,3790,3790,3790,0
|
|
20250109,124100,403330115,3790,3785,3790,3785,74
|
|
20250109,124000,403050005,3785,3785,3785,3785,20
|
|
20250109,123900,402974305,3780,3780,3780,3780,7
|
|
20250109,123800,402947845,3790,3790,3790,3790,52
|
|
20250109,123700,402750765,3795,3785,3795,3785,198
|
|
20250109,123600,402001315,3795,3790,3795,3790,42
|
|
20250109,123500,401842125,3790,3795,3795,3790,2
|
|
20250109,123400,401834540,3805,3805,3805,3805,0
|
|
20250109,123300,401834540,3805,3800,3805,3800,376
|
|
20250109,123200,400405110,3795,3795,3795,3795,50
|
|
20250109,123100,400215360,3800,3795,3800,3795,44
|
|
20250109,123000,400048370,3795,3790,3795,3790,79
|
|
20250109,122900,399748830,3800,3800,3800,3800,0
|
|
20250109,122800,399748830,3800,3800,3800,3800,0
|
|
20250109,122700,399748830,3800,3785,3800,3780,1838
|
|
20250109,122600,392770790,3780,3780,3780,3780,65
|
|
20250109,122500,392525090,3780,3780,3780,3780,12
|
|
20250109,122400,392479730,3785,3785,3785,3785,21
|
|
20250109,122300,392400245,3785,3785,3785,3785,24
|
|
20250109,122200,392309405,3790,3780,3790,3780,487
|
|
20250109,122100,390466185,3775,3775,3775,3775,3
|
|
20250109,122000,390454860,3780,3780,3780,3780,24
|
|
20250109,121900,390364140,3780,3780,3780,3780,0
|
|
20250109,121800,390364140,3780,3780,3780,3780,0
|
|
20250109,121700,390364140,3780,3780,3780,3780,36
|
|
20250109,121600,390228060,3780,3780,3780,3780,324
|
|
20250109,121500,389003340,3780,3780,3780,3780,0
|
|
20250109,121400,389003340,3780,3780,3780,3780,25
|
|
20250109,121300,388908840,3780,3780,3780,3780,54
|
|
20250109,121200,388704720,3780,3780,3780,3780,0
|
|
20250109,121100,388704720,3780,3780,3780,3780,0
|
|
20250109,121000,388704720,3780,3775,3780,3775,139
|
|
20250109,120900,388179745,3775,3775,3775,3775,29
|
|
20250109,120800,388070270,3780,3780,3780,3780,0
|
|
20250109,120700,388070270,3780,3780,3780,3780,0
|
|
20250109,120600,388070270,3780,3775,3780,3775,38
|
|
20250109,120500,387926815,3790,3790,3790,3790,0
|
|
20250109,120400,387926815,3790,3775,3790,3775,501
|
|
20250109,120300,386032475,3775,3775,3775,3775,1
|
|
20250109,120200,386028700,3770,3770,3770,3770,78
|
|
20250109,120100,385734640,3780,3780,3780,3780,0
|
|
20250109,120000,385734640,3780,3780,3780,3780,0
|
|
20250109,115900,385734640,3780,3780,3780,3780,0
|
|
20250109,115800,385734640,3780,3770,3780,3770,598
|
|
20250109,115700,383479805,3780,3780,3780,3780,0
|
|
20250109,115600,383479805,3780,3780,3780,3780,24
|
|
20250109,115500,383389085,3785,3770,3785,3765,287
|
|
20250109,115400,382304245,3780,3775,3780,3775,343
|
|
20250109,115300,381009140,3770,3770,3770,3770,0
|
|
20250109,115200,381009140,3770,3770,3770,3770,200
|
|
20250109,115100,380255140,3775,3775,3775,3775,197
|
|
20250109,115000,379511465,3770,3770,3770,3770,110
|
|
20250109,114900,379096765,3770,3770,3770,3770,0
|
|
20250109,114800,379096765,3770,3770,3770,3770,100
|
|
20250109,114700,378719765,3770,3770,3770,3770,0
|
|
20250109,114600,378719765,3770,3775,3775,3770,138
|
|
20250109,114500,378199315,3775,3775,3775,3775,45
|
|
20250109,114400,378029440,3775,3775,3775,3775,44
|
|
20250109,114300,377863340,3790,3790,3790,3790,0
|
|
20250109,114200,377863340,3790,3790,3790,3790,0
|
|
20250109,114100,377863340,3790,3775,3790,3775,566
|
|
20250109,114000,375722825,3775,3780,3780,3775,13
|
|
20250109,113900,375673745,3780,3780,3780,3780,2
|
|
20250109,113800,375666185,3775,3775,3775,3775,38
|
|
20250109,113700,375522735,3775,3775,3775,3775,5
|
|
20250109,113600,375503860,3780,3780,3780,3780,2
|
|
20250109,113500,375496300,3780,3770,3780,3770,185
|
|
20250109,113400,374798620,3765,3765,3765,3765,0
|
|
20250109,113300,374798620,3765,3765,3765,3765,0
|
|
20250109,113200,374798620,3765,3765,3765,3765,0
|
|
20250109,113100,374798620,3765,3765,3765,3765,0
|
|
20250109,113000,374798620,3765,3765,3765,3765,2000
|
|
20250109,112900,367268620,3780,3780,3780,3780,20
|
|
20250109,112800,367193020,3780,3780,3780,3780,100
|
|
20250109,112700,366815020,3785,3780,3785,3780,3
|
|
20250109,112600,366803675,3775,3775,3785,3775,915
|
|
20250109,112500,363343270,3775,3775,3775,3770,141
|
|
20250109,112400,362811245,3775,3775,3775,3775,6
|
|
20250109,112300,362788595,3775,3775,3775,3775,77
|
|
20250109,112200,362497920,3775,3775,3775,3775,0
|
|
20250109,112100,362497920,3775,3775,3775,3775,1
|
|
20250109,112000,362494145,3770,3770,3770,3770,59
|
|
20250109,111900,362271715,3770,3770,3770,3770,48
|
|
20250109,111800,362090755,3775,3775,3775,3775,1
|
|
20250109,111700,362086980,3775,3780,3780,3775,50
|
|
20250109,111600,361898225,3765,3780,3780,3765,23
|
|
20250109,111500,361811585,3780,3775,3785,3775,2012
|
|
20250109,111400,354200990,3775,3775,3775,3775,365
|
|
20250109,111300,352823115,3780,3780,3780,3780,52
|
|
20250109,111200,352626555,3775,3780,3780,3775,445
|
|
20250109,111100,350946610,3785,3770,3785,3770,960
|
|
20250109,111000,347321200,3775,3775,3775,3775,3
|
|
20250109,110900,347309875,3770,3770,3770,3770,90
|
|
20250109,110800,346970575,3775,3765,3775,3765,250
|
|
20250109,110700,346026865,3765,3765,3765,3765,51
|
|
20250109,110600,345834850,3795,3760,3795,3760,4242
|
|
20250109,110500,329829355,3760,3750,3760,3750,658
|
|
20250109,110400,327358075,3745,3745,3750,3745,41
|
|
20250109,110300,327204525,3755,3750,3755,3750,94
|
|
20250109,110200,326852000,3750,3750,3750,3750,0
|
|
20250109,110100,326852000,3750,3750,3750,3750,4
|
|
20250109,110000,326837000,3745,3750,3750,3745,82
|
|
20250109,105900,326529520,3755,3755,3755,3755,0
|
|
20250109,105800,326529520,3755,3755,3755,3755,3
|
|
20250109,105700,326518255,3745,3745,3745,3745,3
|
|
20250109,105600,326507020,3745,3750,3750,3745,444
|
|
20250109,105500,324843635,3755,3755,3755,3755,1
|
|
20250109,105400,324839880,3750,3755,3755,3750,130
|
|
20250109,105300,324352360,3750,3750,3755,3750,826
|
|
20250109,105200,321253165,3755,3750,3755,3750,7
|
|
20250109,105100,321226890,3755,3755,3755,3755,1
|
|
20250109,105000,321223135,3750,3750,3750,3750,369
|
|
20250109,104900,319839385,3750,3750,3750,3750,1
|
|
20250109,104800,319835635,3750,3750,3750,3750,122
|
|
20250109,104700,319378135,3750,3750,3750,3750,0
|
|
20250109,104600,319378135,3750,3750,3750,3745,5
|
|
20250109,104500,319359390,3750,3745,3750,3745,21
|
|
20250109,104400,319280680,3750,3750,3750,3750,2
|
|
20250109,104300,319273180,3750,3750,3750,3750,8
|
|
20250109,104200,319243180,3750,3750,3750,3750,325
|
|
20250109,104100,318024430,3750,3750,3750,3750,73
|
|
20250109,104000,317750680,3750,3750,3750,3750,0
|
|
20250109,103900,317750680,3750,3750,3750,3750,0
|
|
20250109,103800,317750680,3750,3750,3750,3750,1
|
|
20250109,103700,317746930,3750,3750,3750,3750,2
|
|
20250109,103600,317739430,3745,3745,3745,3745,4
|
|
20250109,103500,317724450,3750,3750,3750,3750,0
|
|
20250109,103400,317724450,3750,3745,3750,3745,68
|
|
20250109,103300,317469780,3755,3745,3755,3745,5
|
|
20250109,103200,317451040,3745,3740,3745,3740,247
|
|
20250109,103100,316527160,3740,3740,3740,3740,27
|
|
20250109,103000,316426180,3740,3740,3740,3740,1
|
|
20250109,102900,316422440,3740,3735,3740,3735,432
|
|
20250109,102800,314808910,3740,3735,3740,3735,7
|
|
20250109,102700,314782740,3740,3740,3740,3740,72
|
|
20250109,102600,314513460,3740,3740,3740,3740,12
|
|
20250109,102500,314468580,3740,3740,3745,3740,123
|
|
20250109,102400,314008105,3745,3745,3745,3745,5
|
|
20250109,102300,313989380,3745,3745,3745,3745,19
|
|
20250109,102200,313918225,3755,3745,3755,3745,273
|
|
20250109,102100,312895830,3745,3745,3745,3745,428
|
|
20250109,102000,311292970,3745,3750,3750,3745,139
|
|
20250109,101900,310772300,3755,3750,3755,3750,55
|
|
20250109,101800,310566020,3755,3750,3755,3750,1017
|
|
20250109,101700,306748110,3750,3750,3750,3745,17
|
|
20250109,101600,306684425,3750,3745,3750,3745,50
|
|
20250109,101500,306497110,3750,3750,3750,3750,1
|
|
20250109,101400,306493360,3750,3745,3750,3745,501
|
|
20250109,101300,304614875,3755,3745,3755,3740,1569
|
|
20250109,101200,298731170,3745,3740,3745,3740,944
|
|
20250109,101100,295196330,3735,3735,3735,3735,609
|
|
20250109,101000,292921715,3725,3730,3730,3725,593
|
|
20250109,100900,290709870,3730,3735,3735,3730,380
|
|
20250109,100800,289292420,3735,3735,3735,3725,1052
|
|
20250109,100700,285366015,3735,3725,3735,3725,191
|
|
20250109,100600,284653785,3725,3735,3735,3725,2065
|
|
20250109,100500,276961050,3735,3735,3735,3735,9
|
|
20250109,100400,276927435,3725,3725,3725,3725,0
|
|
20250109,100300,276927435,3725,3745,3745,3725,451
|
|
20250109,100200,275246940,3745,3730,3745,3725,3279
|
|
20250109,100100,263006040,3730,3735,3740,3730,570
|
|
20250109,100000,260878175,3735,3735,3735,3735,23
|
|
20250109,095900,260792270,3735,3730,3735,3730,110
|
|
20250109,095800,260381920,3735,3735,3735,3735,1
|
|
20250109,095700,260378185,3745,3740,3745,3740,49
|
|
20250109,095600,260194920,3725,3730,3730,3725,50
|
|
20250109,095500,260008565,3725,3725,3725,3725,0
|
|
20250109,095400,260008565,3725,3730,3735,3725,401
|
|
20250109,095300,258512020,3720,3730,3730,3720,2004
|
|
20250109,095200,251049330,3735,3735,3735,3735,30
|
|
20250109,095100,250937280,3740,3725,3740,3725,378
|
|
20250109,095000,249528190,3725,3725,3725,3725,1
|
|
20250109,094900,249524465,3730,3740,3745,3730,1830
|
|
20250109,094800,242691305,3735,3735,3735,3735,201
|
|
20250109,094700,241940570,3740,3745,3745,3730,544
|
|
20250109,094600,239911000,3735,3745,3745,3735,209
|
|
20250109,094500,239130290,3745,3740,3750,3740,1005
|
|
20250109,094400,235366795,3745,3735,3745,3735,413
|
|
20250109,094300,233822515,3725,3735,3735,3720,1351
|
|
20250109,094200,228790765,3740,3735,3740,3735,277
|
|
20250109,094100,227756065,3735,3730,3735,3720,1189
|
|
20250109,094000,223330875,3730,3730,3730,3730,218
|
|
20250109,093900,222517735,3730,3730,3730,3730,125
|
|
20250109,093800,222051485,3730,3725,3730,3725,400
|
|
20250109,093700,220561415,3725,3715,3740,3715,100
|
|
20250109,093600,220189225,3720,3735,3735,3715,7400
|
|
20250109,093500,192637465,3730,3745,3745,3730,526
|
|
20250109,093400,190673270,3735,3750,3750,3735,395
|
|
20250109,093300,189196445,3750,3750,3755,3740,1879
|
|
20250109,093200,182163705,3755,3760,3760,3755,202
|
|
20250109,093100,181405185,3750,3750,3755,3750,2781
|
|
20250109,093000,170975165,3755,3755,3755,3755,251
|
|
20250109,092900,170032660,3755,3755,3755,3755,541
|
|
20250109,092800,168001205,3760,3760,3760,3760,270
|
|
20250109,092700,166986005,3760,3760,3760,3760,995
|
|
20250109,092600,163244805,3760,3765,3765,3760,56
|
|
20250109,092500,163034095,3765,3770,3770,3765,209
|
|
20250109,092400,162247195,3765,3765,3765,3765,38
|
|
20250109,092300,162104125,3770,3770,3770,3770,694
|
|
20250109,092200,159487745,3770,3770,3770,3770,132
|
|
20250109,092100,158990105,3770,3775,3775,3770,3
|
|
20250109,092000,158978785,3770,3765,3770,3765,868
|
|
20250109,091900,155707955,3765,3765,3765,3765,416
|
|
20250109,091800,154141715,3770,3765,3770,3765,474
|
|
20250109,091700,152355585,3765,3770,3770,3765,902
|
|
20250109,091600,148959545,3770,3770,3770,3765,1823
|
|
20250109,091500,142088085,3765,3765,3765,3765,0
|
|
20250109,091400,142088085,3765,3755,3770,3740,13414
|
|
20250109,091300,91752285,3755,3765,3765,3755,1362
|
|
20250109,091200,86628470,3770,3790,3790,3770,4922
|
|
20250109,091100,68005970,3795,3795,3795,3790,3014
|
|
20250109,091000,56575555,3795,3805,3805,3795,1451
|
|
20250109,090900,51057390,3810,3805,3810,3805,412
|
|
20250109,090800,49488575,3800,3800,3800,3800,677
|
|
20250109,090700,46915975,3800,3805,3805,3800,821
|
|
20250109,090600,43796075,3805,3805,3805,3805,565
|
|
20250109,090500,41646250,3795,3810,3810,3790,4849
|
|
20250109,090400,23227495,3810,3810,3810,3810,160
|
|
20250109,090300,22617895,3815,3815,3815,3805,241
|
|
20250109,090200,21699600,3805,3825,3825,3805,2128
|
|
20250109,090100,13593015,3830,3855,3855,3830,1370
|
|
20250109,090000,8330655,3855,3855,3855,3855,2161
|