775 lines
37 KiB
CSV
775 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,215200,229683390,3770,3770,3770,3770,734
|
|
20250114,215100,229683390,3770,3770,3770,3770,0
|
|
20250114,215000,229683390,3770,3770,3770,3770,0
|
|
20250114,214900,229683390,3770,3770,3770,3770,0
|
|
20250114,214800,229683390,3770,3770,3770,3770,0
|
|
20250114,214700,229683390,3770,3770,3770,3770,0
|
|
20250114,214600,229683390,3770,3770,3770,3770,0
|
|
20250114,214500,229683390,3770,3770,3770,3770,0
|
|
20250114,214400,229683390,3770,3770,3770,3770,0
|
|
20250114,214300,229683390,3770,3770,3770,3770,0
|
|
20250114,214200,229683390,3770,3770,3770,3770,0
|
|
20250114,214100,229683390,3770,3770,3770,3770,0
|
|
20250114,214000,229683390,3770,3770,3770,3770,0
|
|
20250114,213900,229683390,3770,3770,3770,3770,0
|
|
20250114,213800,229683390,3770,3770,3770,3770,0
|
|
20250114,213700,229683390,3770,3770,3770,3770,0
|
|
20250114,213600,229683390,3770,3770,3770,3770,0
|
|
20250114,213500,229683390,3770,3770,3770,3770,0
|
|
20250114,213400,229683390,3770,3770,3770,3770,0
|
|
20250114,213300,229683390,3770,3770,3770,3770,0
|
|
20250114,213200,229683390,3770,3770,3770,3770,0
|
|
20250114,213100,229683390,3770,3770,3770,3770,0
|
|
20250114,213000,229683390,3770,3770,3770,3770,0
|
|
20250114,212900,229683390,3770,3770,3770,3770,0
|
|
20250114,212800,229683390,3770,3770,3770,3770,0
|
|
20250114,212700,229683390,3770,3770,3770,3770,0
|
|
20250114,212600,229683390,3770,3770,3770,3770,0
|
|
20250114,212500,229683390,3770,3770,3770,3770,0
|
|
20250114,212400,229683390,3770,3770,3770,3770,0
|
|
20250114,212300,229683390,3770,3770,3770,3770,0
|
|
20250114,212200,229683390,3770,3770,3770,3770,734
|
|
20250114,212100,229683390,3770,3770,3770,3770,0
|
|
20250114,212000,229683390,3770,3770,3770,3770,0
|
|
20250114,211900,229683390,3770,3770,3770,3770,0
|
|
20250114,211800,229683390,3770,3770,3770,3770,0
|
|
20250114,211700,229683390,3770,3770,3770,3770,0
|
|
20250114,211600,229683390,3770,3770,3770,3770,0
|
|
20250114,211500,229683390,3770,3770,3770,3770,0
|
|
20250114,211400,229683390,3770,3770,3770,3770,0
|
|
20250114,211300,229683390,3770,3770,3770,3770,0
|
|
20250114,211200,229683390,3770,3770,3770,3770,0
|
|
20250114,211100,229683390,3770,3770,3770,3770,0
|
|
20250114,211000,229683390,3770,3770,3770,3770,0
|
|
20250114,210900,229683390,3770,3770,3770,3770,0
|
|
20250114,210800,229683390,3770,3770,3770,3770,0
|
|
20250114,210700,229683390,3770,3770,3770,3770,0
|
|
20250114,210600,229683390,3770,3770,3770,3770,0
|
|
20250114,210500,229683390,3770,3770,3770,3770,0
|
|
20250114,210400,229683390,3770,3770,3770,3770,0
|
|
20250114,210300,229683390,3770,3770,3770,3770,0
|
|
20250114,210200,229683390,3770,3770,3770,3770,0
|
|
20250114,210100,229683390,3770,3770,3770,3770,0
|
|
20250114,210000,229683390,3770,3770,3770,3770,0
|
|
20250114,205900,229683390,3770,3770,3770,3770,0
|
|
20250114,205800,229683390,3770,3770,3770,3770,0
|
|
20250114,205700,229683390,3770,3770,3770,3770,0
|
|
20250114,205600,229683390,3770,3770,3770,3770,0
|
|
20250114,205500,229683390,3770,3770,3770,3770,0
|
|
20250114,205400,229683390,3770,3770,3770,3770,0
|
|
20250114,205300,229683390,3770,3770,3770,3770,0
|
|
20250114,205200,229683390,3770,3770,3770,3770,734
|
|
20250114,205100,229683390,3770,3770,3770,3770,0
|
|
20250114,205000,229683390,3770,3770,3770,3770,0
|
|
20250114,204900,229683390,3770,3770,3770,3770,0
|
|
20250114,204800,229683390,3770,3770,3770,3770,0
|
|
20250114,204700,229683390,3770,3770,3770,3770,0
|
|
20250114,204600,229683390,3770,3770,3770,3770,0
|
|
20250114,204500,229683390,3770,3770,3770,3770,0
|
|
20250114,204400,229683390,3770,3770,3770,3770,0
|
|
20250114,204300,229683390,3770,3770,3770,3770,0
|
|
20250114,204200,229683390,3770,3770,3770,3770,0
|
|
20250114,204100,229683390,3770,3770,3770,3770,0
|
|
20250114,204000,229683390,3770,3770,3770,3770,0
|
|
20250114,203900,229683390,3770,3770,3770,3770,0
|
|
20250114,203800,229683390,3770,3770,3770,3770,0
|
|
20250114,203700,229683390,3770,3770,3770,3770,0
|
|
20250114,203600,229683390,3770,3770,3770,3770,0
|
|
20250114,203500,229683390,3770,3770,3770,3770,0
|
|
20250114,203400,229683390,3770,3770,3770,3770,0
|
|
20250114,203300,229683390,3770,3770,3770,3770,0
|
|
20250114,203200,229683390,3770,3770,3770,3770,0
|
|
20250114,203100,229683390,3770,3770,3770,3770,0
|
|
20250114,203000,229683390,3770,3770,3770,3770,0
|
|
20250114,202900,229683390,3770,3770,3770,3770,0
|
|
20250114,202800,229683390,3770,3770,3770,3770,0
|
|
20250114,202700,229683390,3770,3770,3770,3770,0
|
|
20250114,202600,229683390,3770,3770,3770,3770,0
|
|
20250114,202500,229683390,3770,3770,3770,3770,0
|
|
20250114,202400,229683390,3770,3770,3770,3770,0
|
|
20250114,202300,229683390,3770,3770,3770,3770,0
|
|
20250114,202200,229683390,3770,3770,3770,3770,734
|
|
20250114,202100,229683390,3770,3770,3770,3770,0
|
|
20250114,202000,229683390,3770,3770,3770,3770,0
|
|
20250114,201900,229683390,3770,3770,3770,3770,0
|
|
20250114,201800,229683390,3770,3770,3770,3770,0
|
|
20250114,201700,229683390,3770,3770,3770,3770,0
|
|
20250114,201600,229683390,3770,3770,3770,3770,0
|
|
20250114,201500,229683390,3770,3770,3770,3770,0
|
|
20250114,201400,229683390,3770,3770,3770,3770,0
|
|
20250114,201300,229683390,3770,3770,3770,3770,0
|
|
20250114,201200,229683390,3770,3770,3770,3770,0
|
|
20250114,201100,229683390,3770,3770,3770,3770,0
|
|
20250114,201000,229683390,3770,3770,3770,3770,0
|
|
20250114,200900,229683390,3770,3770,3770,3770,0
|
|
20250114,200800,229683390,3770,3770,3770,3770,0
|
|
20250114,200700,229683390,3770,3770,3770,3770,0
|
|
20250114,200600,229683390,3770,3770,3770,3770,0
|
|
20250114,200500,229683390,3770,3770,3770,3770,0
|
|
20250114,200400,229683390,3770,3770,3770,3770,0
|
|
20250114,200300,229683390,3770,3770,3770,3770,0
|
|
20250114,200200,229683390,3770,3770,3770,3770,0
|
|
20250114,200100,229683390,3770,3770,3770,3770,0
|
|
20250114,200000,229683390,3770,3770,3770,3770,0
|
|
20250114,195900,229683390,3770,3770,3770,3770,0
|
|
20250114,195800,229683390,3770,3770,3770,3770,0
|
|
20250114,195700,229683390,3770,3770,3770,3770,0
|
|
20250114,195600,229683390,3770,3770,3770,3770,0
|
|
20250114,195500,229683390,3770,3770,3770,3770,0
|
|
20250114,195400,229683390,3770,3770,3770,3770,0
|
|
20250114,195300,229683390,3770,3770,3770,3770,0
|
|
20250114,195200,229683390,3770,3770,3770,3770,734
|
|
20250114,195100,229683390,3770,3770,3770,3770,0
|
|
20250114,195000,229683390,3770,3770,3770,3770,0
|
|
20250114,194900,229683390,3770,3770,3770,3770,0
|
|
20250114,194800,229683390,3770,3770,3770,3770,0
|
|
20250114,194700,229683390,3770,3770,3770,3770,0
|
|
20250114,194600,229683390,3770,3770,3770,3770,0
|
|
20250114,194500,229683390,3770,3770,3770,3770,0
|
|
20250114,194400,229683390,3770,3770,3770,3770,0
|
|
20250114,194300,229683390,3770,3770,3770,3770,0
|
|
20250114,194200,229683390,3770,3770,3770,3770,0
|
|
20250114,194100,229683390,3770,3770,3770,3770,0
|
|
20250114,194000,229683390,3770,3770,3770,3770,0
|
|
20250114,193900,229683390,3770,3770,3770,3770,0
|
|
20250114,193800,229683390,3770,3770,3770,3770,0
|
|
20250114,193700,229683390,3770,3770,3770,3770,0
|
|
20250114,193600,229683390,3770,3770,3770,3770,0
|
|
20250114,193500,229683390,3770,3770,3770,3770,0
|
|
20250114,193400,229683390,3770,3770,3770,3770,0
|
|
20250114,193300,229683390,3770,3770,3770,3770,0
|
|
20250114,193200,229683390,3770,3770,3770,3770,0
|
|
20250114,193100,229683390,3770,3770,3770,3770,0
|
|
20250114,193000,229683390,3770,3770,3770,3770,0
|
|
20250114,192900,229683390,3770,3770,3770,3770,0
|
|
20250114,192800,229683390,3770,3770,3770,3770,0
|
|
20250114,192700,229683390,3770,3770,3770,3770,0
|
|
20250114,192600,229683390,3770,3770,3770,3770,0
|
|
20250114,192500,229683390,3770,3770,3770,3770,0
|
|
20250114,192400,229683390,3770,3770,3770,3770,0
|
|
20250114,192300,229683390,3770,3770,3770,3770,0
|
|
20250114,192200,229683390,3770,3770,3770,3770,734
|
|
20250114,192100,229683390,3770,3770,3770,3770,0
|
|
20250114,192000,229683390,3770,3770,3770,3770,0
|
|
20250114,191900,229683390,3770,3770,3770,3770,0
|
|
20250114,191800,229683390,3770,3770,3770,3770,0
|
|
20250114,191700,229683390,3770,3770,3770,3770,0
|
|
20250114,191600,229683390,3770,3770,3770,3770,0
|
|
20250114,191500,229683390,3770,3770,3770,3770,0
|
|
20250114,191400,229683390,3770,3770,3770,3770,0
|
|
20250114,191300,229683390,3770,3770,3770,3770,0
|
|
20250114,191200,229683390,3770,3770,3770,3770,0
|
|
20250114,191100,229683390,3770,3770,3770,3770,0
|
|
20250114,191000,229683390,3770,3770,3770,3770,0
|
|
20250114,190900,229683390,3770,3770,3770,3770,0
|
|
20250114,190800,229683390,3770,3770,3770,3770,0
|
|
20250114,190700,229683390,3770,3770,3770,3770,0
|
|
20250114,190600,229683390,3770,3770,3770,3770,0
|
|
20250114,190500,229683390,3770,3770,3770,3770,0
|
|
20250114,190400,229683390,3770,3770,3770,3770,0
|
|
20250114,190300,229683390,3770,3770,3770,3770,0
|
|
20250114,190200,229683390,3770,3770,3770,3770,0
|
|
20250114,190100,229683390,3770,3770,3770,3770,0
|
|
20250114,190000,229683390,3770,3770,3770,3770,0
|
|
20250114,185900,229683390,3770,3770,3770,3770,0
|
|
20250114,185800,229683390,3770,3770,3770,3770,0
|
|
20250114,185700,229683390,3770,3770,3770,3770,0
|
|
20250114,185600,229683390,3770,3770,3770,3770,0
|
|
20250114,185500,229683390,3770,3770,3770,3770,0
|
|
20250114,185400,229683390,3770,3770,3770,3770,0
|
|
20250114,185300,229683390,3770,3770,3770,3770,0
|
|
20250114,185200,229683390,3770,3770,3770,3770,734
|
|
20250114,185100,229683390,3770,3770,3770,3770,0
|
|
20250114,185000,229683390,3770,3770,3770,3770,0
|
|
20250114,184900,229683390,3770,3770,3770,3770,0
|
|
20250114,184800,229683390,3770,3770,3770,3770,0
|
|
20250114,184700,229683390,3770,3770,3770,3770,0
|
|
20250114,184600,229683390,3770,3770,3770,3770,0
|
|
20250114,184500,229683390,3770,3770,3770,3770,0
|
|
20250114,184400,229683390,3770,3770,3770,3770,0
|
|
20250114,184300,229683390,3770,3770,3770,3770,0
|
|
20250114,184200,229683390,3770,3770,3770,3770,0
|
|
20250114,184100,229683390,3770,3770,3770,3770,0
|
|
20250114,184000,229683390,3770,3770,3770,3770,0
|
|
20250114,183900,229683390,3770,3770,3770,3770,0
|
|
20250114,183800,229683390,3770,3770,3770,3770,0
|
|
20250114,183700,229683390,3770,3770,3770,3770,0
|
|
20250114,183600,229683390,3770,3770,3770,3770,0
|
|
20250114,183500,229683390,3770,3770,3770,3770,0
|
|
20250114,183400,229683390,3770,3770,3770,3770,0
|
|
20250114,183300,229683390,3770,3770,3770,3770,0
|
|
20250114,183200,229683390,3770,3770,3770,3770,0
|
|
20250114,183100,229683390,3770,3770,3770,3770,0
|
|
20250114,183000,229683390,3770,3770,3770,3770,0
|
|
20250114,182900,229683390,3770,3770,3770,3770,0
|
|
20250114,182800,229683390,3770,3770,3770,3770,0
|
|
20250114,182700,229683390,3770,3770,3770,3770,0
|
|
20250114,182600,229683390,3770,3770,3770,3770,0
|
|
20250114,182500,229683390,3770,3770,3770,3770,0
|
|
20250114,182400,229683390,3770,3770,3770,3770,0
|
|
20250114,182300,229683390,3770,3770,3770,3770,0
|
|
20250114,182200,229683390,3770,3770,3770,3770,734
|
|
20250114,182100,229683390,3770,3770,3770,3770,0
|
|
20250114,182000,229683390,3770,3770,3770,3770,0
|
|
20250114,181900,229683390,3770,3770,3770,3770,0
|
|
20250114,181800,229683390,3770,3770,3770,3770,0
|
|
20250114,181700,229683390,3770,3770,3770,3770,0
|
|
20250114,181600,229683390,3770,3770,3770,3770,0
|
|
20250114,181500,229683390,3770,3770,3770,3770,0
|
|
20250114,181400,229683390,3770,3770,3770,3770,0
|
|
20250114,181300,229683390,3770,3770,3770,3770,0
|
|
20250114,181200,229683390,3770,3770,3770,3770,0
|
|
20250114,181100,229683390,3770,3770,3770,3770,0
|
|
20250114,181000,229683390,3770,3770,3770,3770,0
|
|
20250114,180900,229683390,3770,3770,3770,3770,0
|
|
20250114,180800,229683390,3770,3770,3770,3770,0
|
|
20250114,180700,229683390,3770,3770,3770,3770,0
|
|
20250114,180600,229683390,3770,3770,3770,3770,0
|
|
20250114,180500,229683390,3770,3770,3770,3770,0
|
|
20250114,180400,229683390,3770,3770,3770,3770,0
|
|
20250114,180300,229683390,3770,3770,3770,3770,0
|
|
20250114,180200,229683390,3770,3770,3770,3770,0
|
|
20250114,180100,229683390,3770,3770,3770,3770,0
|
|
20250114,180000,229683390,3770,3770,3770,3770,0
|
|
20250114,175900,229683390,3770,3770,3770,3770,0
|
|
20250114,175800,229683390,3770,3770,3770,3770,0
|
|
20250114,175700,229683390,3770,3770,3770,3770,0
|
|
20250114,175600,229683390,3770,3770,3770,3770,0
|
|
20250114,175500,229683390,3770,3770,3770,3770,0
|
|
20250114,175400,229683390,3770,3770,3770,3770,0
|
|
20250114,175300,229683390,3770,3770,3770,3770,0
|
|
20250114,175200,229683390,3770,3770,3770,3770,734
|
|
20250114,175100,229683390,3770,3770,3770,3770,0
|
|
20250114,175000,229683390,3770,3770,3770,3770,0
|
|
20250114,174900,229683390,3770,3770,3770,3770,0
|
|
20250114,174800,229683390,3770,3770,3770,3770,0
|
|
20250114,174700,229683390,3770,3770,3770,3770,0
|
|
20250114,174600,229683390,3770,3770,3770,3770,0
|
|
20250114,174500,229683390,3770,3770,3770,3770,0
|
|
20250114,174400,229683390,3770,3770,3770,3770,0
|
|
20250114,174300,229683390,3770,3770,3770,3770,0
|
|
20250114,174200,229683390,3770,3770,3770,3770,0
|
|
20250114,174100,229683390,3770,3770,3770,3770,0
|
|
20250114,174000,229683390,3770,3770,3770,3770,0
|
|
20250114,173900,229683390,3770,3770,3770,3770,0
|
|
20250114,173800,229683390,3770,3770,3770,3770,0
|
|
20250114,173700,229683390,3770,3770,3770,3770,0
|
|
20250114,173600,229683390,3770,3770,3770,3770,0
|
|
20250114,173500,229683390,3770,3770,3770,3770,0
|
|
20250114,173400,229683390,3770,3770,3770,3770,0
|
|
20250114,173300,229683390,3770,3770,3770,3770,0
|
|
20250114,173200,229683390,3770,3770,3770,3770,0
|
|
20250114,173100,229683390,3770,3770,3770,3770,0
|
|
20250114,173000,229683390,3770,3770,3770,3770,0
|
|
20250114,172900,229683390,3770,3770,3770,3770,0
|
|
20250114,172800,229683390,3770,3770,3770,3770,0
|
|
20250114,172700,229683390,3770,3770,3770,3770,0
|
|
20250114,172600,229683390,3770,3770,3770,3770,0
|
|
20250114,172500,229683390,3770,3770,3770,3770,0
|
|
20250114,172400,229683390,3770,3770,3770,3770,0
|
|
20250114,172300,229683390,3770,3770,3770,3770,0
|
|
20250114,172200,229683390,3770,3770,3770,3770,734
|
|
20250114,172100,229683390,3770,3770,3770,3770,0
|
|
20250114,172000,229683390,3770,3770,3770,3770,0
|
|
20250114,171900,229683390,3770,3770,3770,3770,0
|
|
20250114,171800,229683390,3770,3770,3770,3770,0
|
|
20250114,171700,229683390,3770,3770,3770,3770,0
|
|
20250114,171600,229683390,3770,3770,3770,3770,0
|
|
20250114,171500,229683390,3770,3770,3770,3770,0
|
|
20250114,171400,229683390,3770,3770,3770,3770,0
|
|
20250114,171300,229683390,3770,3770,3770,3770,0
|
|
20250114,171200,229683390,3770,3770,3770,3770,0
|
|
20250114,171100,229683390,3770,3770,3770,3770,0
|
|
20250114,171000,229683390,3770,3770,3770,3770,0
|
|
20250114,170900,229683390,3770,3770,3770,3770,0
|
|
20250114,170800,229683390,3770,3770,3770,3770,0
|
|
20250114,170700,229683390,3770,3770,3770,3770,0
|
|
20250114,170600,229683390,3770,3770,3770,3770,0
|
|
20250114,170500,229683390,3770,3770,3770,3770,0
|
|
20250114,170400,229683390,3770,3770,3770,3770,0
|
|
20250114,170300,229683390,3770,3770,3770,3770,0
|
|
20250114,170200,229683390,3770,3770,3770,3770,0
|
|
20250114,170100,229683390,3770,3770,3770,3770,0
|
|
20250114,170000,229683390,3770,3770,3770,3770,0
|
|
20250114,165900,229683390,3770,3770,3770,3770,0
|
|
20250114,165800,229683390,3770,3770,3770,3770,0
|
|
20250114,165700,229683390,3770,3770,3770,3770,0
|
|
20250114,165600,229683390,3770,3770,3770,3770,0
|
|
20250114,165500,229683390,3770,3770,3770,3770,0
|
|
20250114,165400,229683390,3770,3770,3770,3770,0
|
|
20250114,165300,229683390,3770,3770,3770,3770,0
|
|
20250114,165200,229683390,3770,3770,3770,3770,734
|
|
20250114,165100,229683390,3770,3770,3770,3770,0
|
|
20250114,165000,229683390,3770,3770,3770,3770,0
|
|
20250114,164900,229683390,3770,3770,3770,3770,0
|
|
20250114,164800,229683390,3770,3770,3770,3770,0
|
|
20250114,164700,229683390,3770,3770,3770,3770,0
|
|
20250114,164600,229683390,3770,3770,3770,3770,0
|
|
20250114,164500,229683390,3770,3770,3770,3770,0
|
|
20250114,164400,229683390,3770,3770,3770,3770,0
|
|
20250114,164300,229683390,3770,3770,3770,3770,0
|
|
20250114,164200,229683390,3770,3770,3770,3770,0
|
|
20250114,164100,229683390,3770,3770,3770,3770,0
|
|
20250114,164000,229683390,3770,3770,3770,3770,0
|
|
20250114,163900,229683390,3770,3770,3770,3770,0
|
|
20250114,163800,229683390,3770,3770,3770,3770,0
|
|
20250114,163700,229683390,3770,3770,3770,3770,0
|
|
20250114,163600,229683390,3770,3770,3770,3770,0
|
|
20250114,163500,229683390,3770,3770,3770,3770,0
|
|
20250114,163400,229683390,3770,3770,3770,3770,0
|
|
20250114,163300,229683390,3770,3770,3770,3770,0
|
|
20250114,163200,229683390,3770,3770,3770,3770,0
|
|
20250114,163100,229683390,3770,3770,3770,3770,0
|
|
20250114,163000,229683390,3770,3770,3770,3770,0
|
|
20250114,162900,229683390,3770,3770,3770,3770,0
|
|
20250114,162800,229683390,3770,3770,3770,3770,0
|
|
20250114,162700,229683390,3770,3770,3770,3770,0
|
|
20250114,162600,229683390,3770,3770,3770,3770,0
|
|
20250114,162500,229683390,3770,3770,3770,3770,0
|
|
20250114,162400,229683390,3770,3770,3770,3770,0
|
|
20250114,162300,229683390,3770,3770,3770,3770,0
|
|
20250114,162200,229683390,3770,3770,3770,3770,734
|
|
20250114,162100,229683390,3770,3770,3770,3770,0
|
|
20250114,162000,229683390,3770,3770,3770,3770,0
|
|
20250114,161900,229683390,3770,3770,3770,3770,0
|
|
20250114,161800,229683390,3770,3770,3770,3770,0
|
|
20250114,161700,229683390,3770,3770,3770,3770,0
|
|
20250114,161600,229683390,3770,3770,3770,3770,0
|
|
20250114,161500,229683390,3770,3770,3770,3770,0
|
|
20250114,161400,229683390,3770,3770,3770,3770,0
|
|
20250114,161300,229683390,3770,3770,3770,3770,0
|
|
20250114,161200,229683390,3770,3770,3770,3770,0
|
|
20250114,161100,229683390,3770,3770,3770,3770,0
|
|
20250114,161000,229683390,3770,3770,3770,3770,0
|
|
20250114,160900,229683390,3770,3770,3770,3770,0
|
|
20250114,160800,229683390,3770,3770,3770,3770,0
|
|
20250114,160700,229683390,3770,3770,3770,3770,0
|
|
20250114,160600,229683390,3770,3770,3770,3770,0
|
|
20250114,160500,229683390,3770,3770,3770,3770,0
|
|
20250114,160400,229683390,3770,3770,3770,3770,0
|
|
20250114,160300,229683390,3770,3770,3770,3770,0
|
|
20250114,160200,229683390,3770,3770,3770,3770,0
|
|
20250114,160100,229683390,3770,3770,3770,3770,0
|
|
20250114,160000,229683390,3770,3770,3770,3770,0
|
|
20250114,155900,229683390,3770,3770,3770,3770,0
|
|
20250114,155800,229683390,3770,3770,3770,3770,0
|
|
20250114,155700,229683390,3770,3770,3770,3770,0
|
|
20250114,155600,229683390,3770,3770,3770,3770,0
|
|
20250114,155500,229683390,3770,3770,3770,3770,0
|
|
20250114,155400,229683390,3770,3770,3770,3770,0
|
|
20250114,155300,229683390,3770,3770,3770,3770,0
|
|
20250114,155200,229683390,3770,3770,3770,3770,734
|
|
20250114,155100,229683390,3770,3770,3770,3770,0
|
|
20250114,155000,229683390,3770,3770,3770,3770,0
|
|
20250114,154900,229683390,3770,3770,3770,3770,0
|
|
20250114,154800,229683390,3770,3770,3770,3770,0
|
|
20250114,154700,229683390,3770,3770,3770,3770,0
|
|
20250114,154600,229683390,3770,3770,3770,3770,0
|
|
20250114,154500,229683390,3770,3770,3770,3770,0
|
|
20250114,154400,229683390,3770,3770,3770,3770,0
|
|
20250114,154300,229683390,3770,3770,3770,3770,0
|
|
20250114,154200,229683390,3770,3770,3770,3770,0
|
|
20250114,154100,229683390,3770,3770,3770,3770,0
|
|
20250114,154000,229683390,3770,3770,3770,3770,0
|
|
20250114,153900,229683390,3770,3770,3770,3770,0
|
|
20250114,153800,229683390,3770,3770,3770,3770,0
|
|
20250114,153700,229683390,3770,3770,3770,3770,0
|
|
20250114,153600,229683390,3770,3770,3770,3770,0
|
|
20250114,153500,229683390,3770,3770,3770,3770,0
|
|
20250114,153400,229683390,3770,3770,3770,3770,0
|
|
20250114,153300,229683390,3770,3770,3770,3770,0
|
|
20250114,153200,229683390,3770,3770,3770,3770,0
|
|
20250114,153100,229683390,3770,3770,3770,3770,0
|
|
20250114,153000,229683390,3770,3770,3770,3770,734
|
|
20250114,152900,226916210,3770,3770,3770,3770,0
|
|
20250114,152800,226916210,3770,3770,3770,3770,0
|
|
20250114,152700,226916210,3770,3770,3770,3770,0
|
|
20250114,152600,226916210,3770,3770,3770,3770,0
|
|
20250114,152500,226916210,3770,3770,3770,3770,0
|
|
20250114,152400,226916210,3770,3770,3770,3770,0
|
|
20250114,152300,226916210,3770,3770,3770,3770,0
|
|
20250114,152200,226916210,3770,3770,3770,3770,0
|
|
20250114,152100,226916210,3770,3770,3770,3770,0
|
|
20250114,152000,226916210,3770,3770,3770,3770,0
|
|
20250114,151900,226916210,3770,3770,3775,3765,116
|
|
20250114,151800,226478715,3775,3770,3775,3770,56
|
|
20250114,151700,226267565,3770,3785,3785,3770,340
|
|
20250114,151600,224985165,3795,3795,3795,3795,43
|
|
20250114,151500,224821980,3770,3775,3775,3770,1600
|
|
20250114,151400,218788895,3775,3790,3790,3775,1096
|
|
20250114,151300,214646865,3790,3790,3790,3790,10
|
|
20250114,151200,214608965,3795,3795,3795,3795,0
|
|
20250114,151100,214608965,3795,3795,3795,3795,20
|
|
20250114,151000,214533065,3800,3800,3800,3800,0
|
|
20250114,150900,214533065,3800,3800,3800,3800,0
|
|
20250114,150800,214533065,3800,3800,3800,3800,0
|
|
20250114,150700,214533065,3800,3795,3800,3795,50
|
|
20250114,150600,214343110,3780,3780,3780,3780,1
|
|
20250114,150500,214339330,3780,3780,3780,3780,2
|
|
20250114,150400,214331770,3800,3800,3800,3800,0
|
|
20250114,150300,214331770,3800,3800,3800,3800,0
|
|
20250114,150200,214331770,3800,3800,3800,3800,0
|
|
20250114,150100,214331770,3800,3800,3800,3800,0
|
|
20250114,150000,214331770,3800,3795,3800,3795,328
|
|
20250114,145900,213086335,3775,3780,3780,3775,51
|
|
20250114,145800,212893730,3780,3775,3780,3775,126
|
|
20250114,145700,212417630,3775,3775,3775,3775,205
|
|
20250114,145600,211643755,3785,3780,3785,3775,201
|
|
20250114,145500,210884880,3780,3780,3780,3780,493
|
|
20250114,145400,209021340,3780,3780,3780,3780,12
|
|
20250114,145300,208975980,3780,3780,3780,3780,239
|
|
20250114,145200,208072560,3780,3780,3780,3780,0
|
|
20250114,145100,208072560,3780,3780,3780,3780,160
|
|
20250114,145000,207467760,3780,3780,3780,3780,0
|
|
20250114,144900,207467760,3780,3780,3780,3780,0
|
|
20250114,144800,207467760,3780,3785,3785,3780,134
|
|
20250114,144700,206960575,3785,3785,3785,3785,67
|
|
20250114,144600,206706980,3785,3780,3785,3780,140
|
|
20250114,144500,206177280,3780,3780,3780,3780,15
|
|
20250114,144400,206120580,3780,3780,3780,3780,0
|
|
20250114,144300,206120580,3780,3780,3780,3780,33
|
|
20250114,144200,205995840,3780,3780,3780,3780,370
|
|
20250114,144100,204597240,3780,3780,3780,3780,38
|
|
20250114,144000,204453600,3780,3785,3785,3780,87
|
|
20250114,143900,204124565,3785,3780,3785,3780,41
|
|
20250114,143800,203969565,3780,3780,3780,3780,55
|
|
20250114,143700,203761665,3775,3780,3780,3775,656
|
|
20250114,143600,201283500,3785,3785,3785,3780,281
|
|
20250114,143500,200221005,3790,3790,3790,3790,0
|
|
20250114,143400,200221005,3790,3790,3790,3790,213
|
|
20250114,143300,199413735,3785,3785,3785,3785,1
|
|
20250114,143200,199409950,3785,3785,3785,3785,0
|
|
20250114,143100,199409950,3785,3795,3795,3785,1054
|
|
20250114,143000,195411050,3795,3795,3795,3795,88
|
|
20250114,142900,195077090,3795,3795,3795,3795,420
|
|
20250114,142800,193483190,3795,3795,3795,3795,0
|
|
20250114,142700,193483190,3795,3785,3795,3785,1600
|
|
20250114,142600,187417300,3785,3785,3785,3785,3
|
|
20250114,142500,187405945,3785,3785,3785,3780,14
|
|
20250114,142400,187352970,3785,3780,3785,3780,293
|
|
20250114,142300,186245405,3785,3785,3785,3785,10
|
|
20250114,142200,186207555,3785,3785,3785,3785,5
|
|
20250114,142100,186188630,3785,3785,3785,3780,32
|
|
20250114,142000,186067610,3785,3785,3785,3785,7
|
|
20250114,141900,186041115,3785,3785,3785,3780,34
|
|
20250114,141800,185912435,3785,3785,3785,3785,111
|
|
20250114,141700,185492300,3785,3785,3785,3785,5
|
|
20250114,141600,185473375,3780,3780,3780,3780,0
|
|
20250114,141500,185473375,3780,3785,3785,3780,33
|
|
20250114,141400,185348485,3780,3780,3780,3780,0
|
|
20250114,141300,185348485,3780,3780,3780,3780,60
|
|
20250114,141200,185121685,3780,3780,3780,3780,37
|
|
20250114,141100,184981825,3780,3780,3785,3780,176
|
|
20250114,141000,184316045,3780,3780,3785,3780,64
|
|
20250114,140900,184074115,3780,3780,3780,3780,52
|
|
20250114,140800,183877555,3780,3780,3780,3780,42
|
|
20250114,140700,183718795,3785,3785,3785,3785,0
|
|
20250114,140600,183718795,3785,3785,3785,3785,80
|
|
20250114,140500,183415995,3780,3780,3780,3780,0
|
|
20250114,140400,183415995,3780,3780,3780,3780,0
|
|
20250114,140300,183415995,3780,3780,3780,3780,47
|
|
20250114,140200,183238335,3785,3785,3785,3780,165
|
|
20250114,140100,182613870,3780,3780,3785,3780,1252
|
|
20250114,140000,177878310,3780,3780,3780,3780,0
|
|
20250114,135900,177878310,3780,3780,3780,3780,0
|
|
20250114,135800,177878310,3780,3780,3780,3780,0
|
|
20250114,135700,177878310,3780,3785,3785,3780,46
|
|
20250114,135600,177704205,3785,3785,3785,3785,0
|
|
20250114,135500,177704205,3785,3785,3785,3785,20
|
|
20250114,135400,177628505,3780,3780,3780,3780,0
|
|
20250114,135300,177628505,3780,3780,3780,3780,0
|
|
20250114,135200,177628505,3780,3785,3785,3780,223
|
|
20250114,135100,176784470,3785,3785,3785,3785,31
|
|
20250114,135000,176667135,3785,3785,3785,3785,0
|
|
20250114,134900,176667135,3785,3785,3785,3785,0
|
|
20250114,134800,176667135,3785,3785,3785,3785,32
|
|
20250114,134700,176546015,3785,3785,3785,3785,1
|
|
20250114,134600,176542230,3790,3790,3790,3790,0
|
|
20250114,134500,176542230,3790,3790,3790,3790,3
|
|
20250114,134400,176530860,3795,3795,3795,3795,0
|
|
20250114,134300,176530860,3795,3790,3795,3790,239
|
|
20250114,134200,175624860,3785,3785,3785,3785,0
|
|
20250114,134100,175624860,3785,3785,3785,3785,0
|
|
20250114,134000,175624860,3785,3785,3785,3785,0
|
|
20250114,133900,175624860,3785,3785,3785,3785,0
|
|
20250114,133800,175624860,3785,3785,3785,3785,0
|
|
20250114,133700,175624860,3785,3785,3785,3785,125
|
|
20250114,133600,175151735,3790,3790,3790,3790,6
|
|
20250114,133500,175128995,3795,3795,3795,3795,0
|
|
20250114,133400,175128995,3795,3790,3795,3790,593
|
|
20250114,133300,172878780,3790,3790,3790,3790,131
|
|
20250114,133200,172382290,3790,3790,3790,3790,0
|
|
20250114,133100,172382290,3790,3790,3790,3790,93
|
|
20250114,133000,172029820,3790,3790,3790,3790,0
|
|
20250114,132900,172029820,3790,3790,3790,3790,14
|
|
20250114,132800,171976760,3790,3790,3790,3780,447
|
|
20250114,132700,170285475,3790,3790,3790,3790,0
|
|
20250114,132600,170285475,3790,3790,3790,3790,29
|
|
20250114,132500,170175565,3790,3790,3790,3790,10
|
|
20250114,132400,170137665,3790,3790,3790,3790,0
|
|
20250114,132300,170137665,3790,3790,3790,3790,0
|
|
20250114,132200,170137665,3790,3790,3790,3790,266
|
|
20250114,132100,169129525,3790,3790,3790,3790,0
|
|
20250114,132000,169129525,3790,3790,3790,3790,0
|
|
20250114,131900,169129525,3790,3790,3790,3790,0
|
|
20250114,131800,169129525,3790,3790,3790,3790,0
|
|
20250114,131700,169129525,3790,3790,3790,3785,67
|
|
20250114,131600,168875835,3790,3790,3790,3790,17
|
|
20250114,131500,168811405,3790,3790,3790,3790,0
|
|
20250114,131400,168811405,3790,3790,3790,3790,25
|
|
20250114,131300,168716655,3790,3790,3790,3790,0
|
|
20250114,131200,168716655,3790,3785,3790,3785,660
|
|
20250114,131100,166216005,3785,3785,3785,3785,1258
|
|
20250114,131000,161454475,3780,3780,3780,3780,0
|
|
20250114,130900,161454475,3780,3780,3780,3775,1517
|
|
20250114,130800,155720380,3770,3775,3775,3770,90
|
|
20250114,130700,155380830,3770,3770,3770,3770,530
|
|
20250114,130600,153382730,3770,3775,3775,3770,121
|
|
20250114,130500,152926060,3775,3775,3775,3775,0
|
|
20250114,130400,152926060,3775,3775,3775,3775,0
|
|
20250114,130300,152926060,3775,3775,3775,3775,248
|
|
20250114,130200,151989860,3775,3775,3775,3775,457
|
|
20250114,130100,150264685,3775,3775,3775,3775,0
|
|
20250114,130000,150264685,3775,3775,3775,3775,0
|
|
20250114,125900,150264685,3775,3775,3775,3775,331
|
|
20250114,125800,149015160,3775,3775,3775,3775,0
|
|
20250114,125700,149015160,3775,3775,3775,3775,109
|
|
20250114,125600,148603685,3775,3770,3775,3770,122
|
|
20250114,125500,148143335,3775,3775,3775,3775,115
|
|
20250114,125400,147709210,3770,3770,3770,3770,30
|
|
20250114,125300,147596110,3770,3775,3775,3770,49
|
|
20250114,125200,147411285,3775,3775,3775,3775,33
|
|
20250114,125100,147286710,3775,3775,3775,3775,0
|
|
20250114,125000,147286710,3775,3775,3775,3775,132
|
|
20250114,124900,146788410,3775,3775,3775,3775,0
|
|
20250114,124800,146788410,3775,3775,3775,3775,0
|
|
20250114,124700,146788410,3775,3775,3775,3775,92
|
|
20250114,124600,146441110,3775,3775,3775,3775,0
|
|
20250114,124500,146441110,3775,3775,3775,3775,1
|
|
20250114,124400,146437335,3775,3775,3775,3775,1609
|
|
20250114,124300,140363360,3785,3785,3785,3785,0
|
|
20250114,124200,140363360,3785,3785,3785,3785,0
|
|
20250114,124100,140363360,3785,3785,3785,3785,0
|
|
20250114,124000,140363360,3785,3780,3785,3780,100
|
|
20250114,123900,139985280,3775,3775,3775,3775,0
|
|
20250114,123800,139985280,3775,3780,3780,3775,271
|
|
20250114,123700,138961585,3780,3780,3780,3780,100
|
|
20250114,123600,138583585,3785,3785,3785,3785,0
|
|
20250114,123500,138583585,3785,3785,3785,3785,5
|
|
20250114,123400,138564660,3790,3790,3790,3790,0
|
|
20250114,123300,138564660,3790,3790,3790,3790,0
|
|
20250114,123200,138564660,3790,3790,3790,3790,5
|
|
20250114,123100,138545710,3795,3795,3795,3795,0
|
|
20250114,123000,138545710,3795,3795,3795,3795,122
|
|
20250114,122900,138082720,3785,3785,3785,3785,0
|
|
20250114,122800,138082720,3785,3780,3785,3780,546
|
|
20250114,122700,136016300,3780,3780,3780,3780,6
|
|
20250114,122600,135993620,3780,3780,3780,3780,114
|
|
20250114,122500,135562700,3780,3780,3780,3780,49
|
|
20250114,122400,135377480,3780,3780,3780,3780,0
|
|
20250114,122300,135377480,3780,3780,3780,3780,57
|
|
20250114,122200,135162020,3780,3775,3780,3775,863
|
|
20250114,122100,131903935,3780,3780,3780,3780,0
|
|
20250114,122000,131903935,3780,3780,3780,3780,920
|
|
20250114,121900,128426335,3780,3780,3780,3780,7
|
|
20250114,121800,128399875,3780,3780,3780,3780,0
|
|
20250114,121700,128399875,3780,3780,3780,3780,0
|
|
20250114,121600,128399875,3780,3780,3780,3780,0
|
|
20250114,121500,128399875,3780,3780,3780,3780,0
|
|
20250114,121400,128399875,3780,3780,3780,3780,0
|
|
20250114,121300,128399875,3780,3780,3780,3780,30
|
|
20250114,121200,128286475,3780,3780,3780,3780,19
|
|
20250114,121100,128214655,3780,3780,3780,3780,13
|
|
20250114,121000,128165515,3780,3780,3780,3780,20
|
|
20250114,120900,128089915,3785,3785,3785,3785,0
|
|
20250114,120800,128089915,3785,3785,3785,3785,0
|
|
20250114,120700,128089915,3785,3785,3785,3785,25
|
|
20250114,120600,127995290,3780,3785,3785,3780,13
|
|
20250114,120500,127946135,3785,3785,3785,3785,0
|
|
20250114,120400,127946135,3785,3785,3785,3785,33
|
|
20250114,120300,127821230,3780,3770,3780,3770,1321
|
|
20250114,120200,122838145,3770,3770,3770,3770,50
|
|
20250114,120100,122649645,3770,3770,3770,3770,1
|
|
20250114,120000,122645875,3770,3770,3770,3770,0
|
|
20250114,115900,122645875,3770,3770,3770,3770,0
|
|
20250114,115800,122645875,3770,3770,3770,3770,0
|
|
20250114,115700,122645875,3770,3770,3770,3770,0
|
|
20250114,115600,122645875,3770,3775,3775,3770,59
|
|
20250114,115500,122423440,3770,3770,3770,3770,2
|
|
20250114,115400,122415900,3775,3775,3775,3775,0
|
|
20250114,115300,122415900,3775,3775,3775,3775,0
|
|
20250114,115200,122415900,3775,3775,3775,3775,0
|
|
20250114,115100,122415900,3775,3775,3775,3775,0
|
|
20250114,115000,122415900,3775,3775,3775,3775,0
|
|
20250114,114900,122415900,3775,3775,3775,3775,11
|
|
20250114,114800,122374375,3775,3775,3775,3775,34
|
|
20250114,114700,122246025,3780,3780,3780,3780,0
|
|
20250114,114600,122246025,3780,3780,3780,3780,0
|
|
20250114,114500,122246025,3780,3780,3780,3780,0
|
|
20250114,114400,122246025,3780,3780,3780,3780,0
|
|
20250114,114300,122246025,3780,3780,3780,3780,0
|
|
20250114,114200,122246025,3780,3780,3780,3780,0
|
|
20250114,114100,122246025,3780,3780,3780,3780,0
|
|
20250114,114000,122246025,3780,3780,3780,3780,17
|
|
20250114,113900,122181765,3775,3780,3780,3775,22
|
|
20250114,113800,122098655,3800,3790,3800,3790,2
|
|
20250114,113700,122091065,3770,3770,3770,3770,0
|
|
20250114,113600,122091065,3770,3770,3770,3770,0
|
|
20250114,113500,122091065,3770,3760,3770,3760,385
|
|
20250114,113400,120641800,3750,3750,3750,3750,0
|
|
20250114,113300,120641800,3750,3750,3750,3750,36
|
|
20250114,113200,120506800,3760,3760,3760,3760,210
|
|
20250114,113100,119717200,3755,3755,3755,3755,0
|
|
20250114,113000,119717200,3755,3750,3755,3750,91
|
|
20250114,112900,119375715,3745,3745,3745,3745,0
|
|
20250114,112800,119375715,3745,3745,3745,3745,45
|
|
20250114,112700,119207190,3760,3745,3760,3740,580
|
|
20250114,112600,117030520,3750,3750,3750,3750,0
|
|
20250114,112500,117030520,3750,3750,3750,3750,20
|
|
20250114,112400,116955520,3745,3745,3745,3745,0
|
|
20250114,112300,116955520,3745,3760,3760,3745,656
|
|
20250114,112200,114494805,3760,3760,3760,3760,0
|
|
20250114,112100,114494805,3760,3760,3760,3760,1
|
|
20250114,112000,114491045,3755,3755,3755,3755,0
|
|
20250114,111900,114491045,3755,3755,3755,3755,1
|
|
20250114,111800,114487290,3755,3755,3755,3755,30
|
|
20250114,111700,114374640,3760,3760,3760,3760,0
|
|
20250114,111600,114374640,3760,3755,3760,3750,207
|
|
20250114,111500,113597210,3755,3755,3755,3755,0
|
|
20250114,111400,113597210,3755,3755,3755,3755,1
|
|
20250114,111300,113593455,3755,3755,3755,3755,182
|
|
20250114,111200,112910045,3750,3750,3750,3750,42
|
|
20250114,111100,112752545,3750,3750,3750,3750,0
|
|
20250114,111000,112752545,3750,3750,3750,3745,233
|
|
20250114,110900,111879145,3745,3745,3745,3745,0
|
|
20250114,110800,111879145,3745,3745,3745,3745,0
|
|
20250114,110700,111879145,3745,3745,3745,3745,0
|
|
20250114,110600,111879145,3745,3745,3745,3745,0
|
|
20250114,110500,111879145,3745,3745,3745,3745,0
|
|
20250114,110400,111879145,3745,3760,3760,3745,495
|
|
20250114,110300,110021430,3760,3760,3760,3760,0
|
|
20250114,110200,110021430,3760,3760,3760,3760,0
|
|
20250114,110100,110021430,3760,3760,3760,3760,0
|
|
20250114,110000,110021430,3760,3760,3760,3760,1
|
|
20250114,105900,110017670,3755,3755,3755,3755,64
|
|
20250114,105800,109777350,3755,3755,3755,3755,312
|
|
20250114,105700,108605790,3755,3750,3755,3750,112
|
|
20250114,105600,108185435,3750,3750,3750,3750,0
|
|
20250114,105500,108185435,3750,3750,3750,3750,50
|
|
20250114,105400,107997935,3755,3755,3755,3755,0
|
|
20250114,105300,107997935,3755,3755,3755,3755,0
|
|
20250114,105200,107997935,3755,3755,3755,3755,0
|
|
20250114,105100,107997935,3755,3755,3755,3755,0
|
|
20250114,105000,107997935,3755,3755,3755,3755,0
|
|
20250114,104900,107997935,3755,3755,3755,3755,0
|
|
20250114,104800,107997935,3755,3755,3755,3755,18
|
|
20250114,104700,107930345,3755,3750,3755,3750,177
|
|
20250114,104600,107266095,3750,3750,3750,3750,47
|
|
20250114,104500,107089845,3750,3745,3750,3745,410
|
|
20250114,104400,105552525,3745,3750,3750,3745,55
|
|
20250114,104300,105346375,3745,3745,3745,3745,0
|
|
20250114,104200,105346375,3745,3745,3745,3745,0
|
|
20250114,104100,105346375,3745,3745,3750,3745,120
|
|
20250114,104000,104896875,3750,3750,3750,3750,384
|
|
20250114,103900,103456875,3755,3755,3755,3755,20
|
|
20250114,103800,103381775,3755,3755,3755,3755,0
|
|
20250114,103700,103381775,3755,3755,3755,3755,0
|
|
20250114,103600,103381775,3755,3755,3755,3755,15
|
|
20250114,103500,103325450,3755,3755,3755,3755,88
|
|
20250114,103400,102995010,3755,3755,3755,3755,775
|
|
20250114,103300,100084885,3760,3760,3760,3760,4
|
|
20250114,103200,100069845,3755,3755,3755,3755,0
|
|
20250114,103100,100069845,3755,3755,3755,3755,164
|
|
20250114,103000,99454025,3755,3755,3755,3755,0
|
|
20250114,102900,99454025,3755,3755,3755,3755,0
|
|
20250114,102800,99454025,3755,3755,3755,3755,0
|
|
20250114,102700,99454025,3755,3755,3755,3755,1
|
|
20250114,102600,99450270,3750,3750,3750,3750,0
|
|
20250114,102500,99450270,3750,3750,3750,3750,0
|
|
20250114,102400,99450270,3750,3750,3750,3750,0
|
|
20250114,102300,99450270,3750,3750,3750,3750,140
|
|
20250114,102200,98925270,3750,3750,3750,3750,0
|
|
20250114,102100,98925270,3750,3760,3760,3750,2000
|
|
20250114,102000,91419715,3760,3760,3760,3760,0
|
|
20250114,101900,91419715,3760,3760,3760,3760,131
|
|
20250114,101800,90927155,3760,3760,3760,3760,30
|
|
20250114,101700,90814355,3760,3755,3760,3755,372
|
|
20250114,101600,89415825,3755,3755,3755,3755,10
|
|
20250114,101500,89378275,3755,3760,3760,3755,207
|
|
20250114,101400,88600950,3760,3760,3760,3760,23
|
|
20250114,101300,88514470,3760,3760,3760,3760,286
|
|
20250114,101200,87439110,3760,3760,3760,3760,0
|
|
20250114,101100,87439110,3760,3760,3760,3760,49
|
|
20250114,101000,87254870,3765,3770,3770,3760,19
|
|
20250114,100900,87183395,3760,3765,3765,3760,934
|
|
20250114,100800,83668680,3765,3765,3765,3765,10
|
|
20250114,100700,83631030,3770,3765,3770,3765,66
|
|
20250114,100600,83382480,3770,3770,3770,3770,0
|
|
20250114,100500,83382480,3770,3770,3770,3770,1
|
|
20250114,100400,83378710,3765,3765,3765,3765,77
|
|
20250114,100300,83088805,3765,3765,3765,3765,242
|
|
20250114,100200,82177675,3770,3770,3770,3770,1
|
|
20250114,100100,82173905,3765,3765,3765,3765,0
|
|
20250114,100000,82173905,3765,3765,3765,3765,40
|
|
20250114,095900,82023305,3765,3765,3765,3765,41
|
|
20250114,095800,81868940,3765,3760,3765,3760,62
|
|
20250114,095700,81635815,3765,3760,3765,3760,581
|
|
20250114,095600,79449925,3750,3750,3750,3750,0
|
|
20250114,095500,79449925,3750,3750,3750,3750,387
|
|
20250114,095400,77998675,3750,3775,3775,3750,2219
|
|
20250114,095300,69666820,3775,3780,3780,3775,373
|
|
20250114,095200,68258720,3780,3780,3780,3780,0
|
|
20250114,095100,68258720,3780,3780,3780,3780,0
|
|
20250114,095000,68258720,3780,3780,3780,3780,1
|
|
20250114,094900,68254940,3775,3775,3775,3775,0
|
|
20250114,094800,68254940,3775,3775,3775,3775,153
|
|
20250114,094700,67677365,3780,3780,3780,3780,19
|
|
20250114,094600,67605545,3780,3785,3785,3780,499
|
|
20250114,094500,65716880,3785,3785,3785,3785,30
|
|
20250114,094400,65603330,3785,3780,3785,3780,287
|
|
20250114,094300,64518395,3780,3780,3780,3780,6
|
|
20250114,094200,64495715,3775,3780,3780,3775,32
|
|
20250114,094100,64374905,3780,3780,3780,3780,53
|
|
20250114,094000,64174565,3775,3775,3775,3775,500
|
|
20250114,093900,62287065,3775,3755,3775,3755,505
|
|
20250114,093800,60382275,3775,3770,3775,3770,2000
|
|
20250114,093700,52832545,3755,3765,3775,3755,1844
|
|
20250114,093600,45905620,3770,3770,3770,3770,63
|
|
20250114,093500,45668110,3770,3770,3770,3770,32
|
|
20250114,093400,45547470,3770,3775,3775,3760,2143
|
|
20250114,093300,37481605,3775,3775,3775,3775,5
|
|
20250114,093200,37462730,3775,3770,3775,3770,190
|
|
20250114,093100,36745955,3780,3780,3780,3780,435
|
|
20250114,093000,35101655,3785,3790,3790,3780,321
|
|
20250114,092900,33885195,3790,3790,3790,3790,0
|
|
20250114,092800,33885195,3790,3790,3790,3790,0
|
|
20250114,092700,33885195,3790,3830,3830,3790,328
|
|
20250114,092600,32636035,3800,3800,3800,3800,0
|
|
20250114,092500,32636035,3800,3785,3840,3785,1264
|
|
20250114,092400,27811850,3785,3785,3785,3785,0
|
|
20250114,092300,27811850,3785,3785,3785,3785,9
|
|
20250114,092200,27777785,3785,3785,3785,3785,0
|
|
20250114,092100,27777785,3785,3785,3785,3785,6
|
|
20250114,092000,27755075,3785,3785,3785,3785,66
|
|
20250114,091900,27505265,3780,3780,3780,3780,343
|
|
20250114,091800,26208725,3780,3780,3780,3760,35
|
|
20250114,091700,26076470,3780,3765,3780,3765,80
|
|
20250114,091600,25774655,3780,3780,3780,3780,2
|
|
20250114,091500,25767095,3780,3785,3785,3780,2
|
|
20250114,091400,25759530,3790,3785,3790,3785,50
|
|
20250114,091300,25570215,3785,3750,3785,3745,418
|
|
20250114,091200,23999005,3790,3790,3795,3745,1248
|
|
20250114,091100,19296075,3800,3790,3800,3790,86
|
|
20250114,091000,18969535,3790,3795,3795,3790,77
|
|
20250114,090900,18677580,3800,3810,3810,3800,2014
|
|
20250114,090800,11023620,3820,3820,3820,3820,0
|
|
20250114,090700,11023620,3820,3820,3820,3820,39
|
|
20250114,090600,10874640,3825,3820,3825,3820,176
|
|
20250114,090500,10201695,3830,3815,3830,3800,1817
|
|
20250114,090400,3283500,3850,3850,3850,3840,470
|
|
20250114,090300,1474845,3790,3790,3790,3790,0
|
|
20250114,090200,1474845,3790,3805,3805,3790,119
|
|
20250114,090100,1022500,3880,3875,3880,3800,51
|
|
20250114,090000,828400,3800,3800,3800,3800,218
|