774 lines
38 KiB
CSV
774 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,215100,36240386545,4200,4200,4200,4200,51622
|
|
20250124,215000,36240386545,4200,4200,4200,4200,0
|
|
20250124,214900,36240386545,4200,4200,4200,4200,0
|
|
20250124,214800,36240386545,4200,4200,4200,4200,0
|
|
20250124,214700,36240386545,4200,4200,4200,4200,0
|
|
20250124,214600,36240386545,4200,4200,4200,4200,0
|
|
20250124,214500,36240386545,4200,4200,4200,4200,0
|
|
20250124,214400,36240386545,4200,4200,4200,4200,0
|
|
20250124,214300,36240386545,4200,4200,4200,4200,0
|
|
20250124,214200,36240386545,4200,4200,4200,4200,0
|
|
20250124,214100,36240386545,4200,4200,4200,4200,0
|
|
20250124,214000,36240386545,4200,4200,4200,4200,0
|
|
20250124,213900,36240386545,4200,4200,4200,4200,0
|
|
20250124,213800,36240386545,4200,4200,4200,4200,0
|
|
20250124,213700,36240386545,4200,4200,4200,4200,0
|
|
20250124,213600,36240386545,4200,4200,4200,4200,0
|
|
20250124,213500,36240386545,4200,4200,4200,4200,0
|
|
20250124,213400,36240386545,4200,4200,4200,4200,0
|
|
20250124,213300,36240386545,4200,4200,4200,4200,0
|
|
20250124,213200,36240386545,4200,4200,4200,4200,0
|
|
20250124,213100,36240386545,4200,4200,4200,4200,0
|
|
20250124,213000,36240386545,4200,4200,4200,4200,0
|
|
20250124,212900,36240386545,4200,4200,4200,4200,0
|
|
20250124,212800,36240386545,4200,4200,4200,4200,0
|
|
20250124,212700,36240386545,4200,4200,4200,4200,0
|
|
20250124,212600,36240386545,4200,4200,4200,4200,0
|
|
20250124,212500,36240386545,4200,4200,4200,4200,0
|
|
20250124,212400,36240386545,4200,4200,4200,4200,0
|
|
20250124,212300,36240386545,4200,4200,4200,4200,0
|
|
20250124,212200,36240386545,4200,4200,4200,4200,0
|
|
20250124,212100,36240386545,4200,4200,4200,4200,51622
|
|
20250124,212000,36240386545,4200,4200,4200,4200,0
|
|
20250124,211900,36240386545,4200,4200,4200,4200,0
|
|
20250124,211800,36240386545,4200,4200,4200,4200,0
|
|
20250124,211700,36240386545,4200,4200,4200,4200,0
|
|
20250124,211600,36240386545,4200,4200,4200,4200,0
|
|
20250124,211500,36240386545,4200,4200,4200,4200,0
|
|
20250124,211400,36240386545,4200,4200,4200,4200,0
|
|
20250124,211300,36240386545,4200,4200,4200,4200,0
|
|
20250124,211200,36240386545,4200,4200,4200,4200,0
|
|
20250124,211100,36240386545,4200,4200,4200,4200,0
|
|
20250124,211000,36240386545,4200,4200,4200,4200,0
|
|
20250124,210900,36240386545,4200,4200,4200,4200,0
|
|
20250124,210800,36240386545,4200,4200,4200,4200,0
|
|
20250124,210700,36240386545,4200,4200,4200,4200,0
|
|
20250124,210600,36240386545,4200,4200,4200,4200,0
|
|
20250124,210500,36240386545,4200,4200,4200,4200,0
|
|
20250124,210400,36240386545,4200,4200,4200,4200,0
|
|
20250124,210300,36240386545,4200,4200,4200,4200,0
|
|
20250124,210200,36240386545,4200,4200,4200,4200,0
|
|
20250124,210100,36240386545,4200,4200,4200,4200,0
|
|
20250124,210000,36240386545,4200,4200,4200,4200,0
|
|
20250124,205900,36240386545,4200,4200,4200,4200,0
|
|
20250124,205800,36240386545,4200,4200,4200,4200,0
|
|
20250124,205700,36240386545,4200,4200,4200,4200,0
|
|
20250124,205600,36240386545,4200,4200,4200,4200,0
|
|
20250124,205500,36240386545,4200,4200,4200,4200,0
|
|
20250124,205400,36240386545,4200,4200,4200,4200,0
|
|
20250124,205300,36240386545,4200,4200,4200,4200,0
|
|
20250124,205200,36240386545,4200,4200,4200,4200,0
|
|
20250124,205100,36240386545,4200,4200,4200,4200,51622
|
|
20250124,205000,36240386545,4200,4200,4200,4200,0
|
|
20250124,204900,36240386545,4200,4200,4200,4200,0
|
|
20250124,204800,36240386545,4200,4200,4200,4200,0
|
|
20250124,204700,36240386545,4200,4200,4200,4200,0
|
|
20250124,204600,36240386545,4200,4200,4200,4200,0
|
|
20250124,204500,36240386545,4200,4200,4200,4200,0
|
|
20250124,204400,36240386545,4200,4200,4200,4200,0
|
|
20250124,204300,36240386545,4200,4200,4200,4200,0
|
|
20250124,204200,36240386545,4200,4200,4200,4200,0
|
|
20250124,204100,36240386545,4200,4200,4200,4200,0
|
|
20250124,204000,36240386545,4200,4200,4200,4200,0
|
|
20250124,203900,36240386545,4200,4200,4200,4200,0
|
|
20250124,203800,36240386545,4200,4200,4200,4200,0
|
|
20250124,203700,36240386545,4200,4200,4200,4200,0
|
|
20250124,203600,36240386545,4200,4200,4200,4200,0
|
|
20250124,203500,36240386545,4200,4200,4200,4200,0
|
|
20250124,203400,36240386545,4200,4200,4200,4200,0
|
|
20250124,203300,36240386545,4200,4200,4200,4200,0
|
|
20250124,203200,36240386545,4200,4200,4200,4200,0
|
|
20250124,203100,36240386545,4200,4200,4200,4200,0
|
|
20250124,203000,36240386545,4200,4200,4200,4200,0
|
|
20250124,202900,36240386545,4200,4200,4200,4200,0
|
|
20250124,202800,36240386545,4200,4200,4200,4200,0
|
|
20250124,202700,36240386545,4200,4200,4200,4200,0
|
|
20250124,202600,36240386545,4200,4200,4200,4200,0
|
|
20250124,202500,36240386545,4200,4200,4200,4200,0
|
|
20250124,202400,36240386545,4200,4200,4200,4200,0
|
|
20250124,202300,36240386545,4200,4200,4200,4200,0
|
|
20250124,202200,36240386545,4200,4200,4200,4200,0
|
|
20250124,202100,36240386545,4200,4200,4200,4200,51622
|
|
20250124,202000,36240386545,4200,4200,4200,4200,0
|
|
20250124,201900,36240386545,4200,4200,4200,4200,0
|
|
20250124,201800,36240386545,4200,4200,4200,4200,0
|
|
20250124,201700,36240386545,4200,4200,4200,4200,0
|
|
20250124,201600,36240386545,4200,4200,4200,4200,0
|
|
20250124,201500,36240386545,4200,4200,4200,4200,0
|
|
20250124,201400,36240386545,4200,4200,4200,4200,0
|
|
20250124,201300,36240386545,4200,4200,4200,4200,0
|
|
20250124,201200,36240386545,4200,4200,4200,4200,0
|
|
20250124,201100,36240386545,4200,4200,4200,4200,0
|
|
20250124,201000,36240386545,4200,4200,4200,4200,0
|
|
20250124,200900,36240386545,4200,4200,4200,4200,0
|
|
20250124,200800,36240386545,4200,4200,4200,4200,0
|
|
20250124,200700,36240386545,4200,4200,4200,4200,0
|
|
20250124,200600,36240386545,4200,4200,4200,4200,0
|
|
20250124,200500,36240386545,4200,4200,4200,4200,0
|
|
20250124,200400,36240386545,4200,4200,4200,4200,0
|
|
20250124,200300,36240386545,4200,4200,4200,4200,0
|
|
20250124,200200,36240386545,4200,4200,4200,4200,0
|
|
20250124,200100,36240386545,4200,4200,4200,4200,0
|
|
20250124,200000,36240386545,4200,4200,4200,4200,0
|
|
20250124,195900,36240386545,4200,4200,4200,4200,0
|
|
20250124,195800,36240386545,4200,4200,4200,4200,0
|
|
20250124,195700,36240386545,4200,4200,4200,4200,0
|
|
20250124,195600,36240386545,4200,4200,4200,4200,0
|
|
20250124,195500,36240386545,4200,4200,4200,4200,0
|
|
20250124,195400,36240386545,4200,4200,4200,4200,0
|
|
20250124,195300,36240386545,4200,4200,4200,4200,0
|
|
20250124,195200,36240386545,4200,4200,4200,4200,0
|
|
20250124,195100,36240386545,4200,4200,4200,4200,51622
|
|
20250124,195000,36240386545,4200,4200,4200,4200,0
|
|
20250124,194900,36240386545,4200,4200,4200,4200,0
|
|
20250124,194800,36240386545,4200,4200,4200,4200,0
|
|
20250124,194700,36240386545,4200,4200,4200,4200,0
|
|
20250124,194600,36240386545,4200,4200,4200,4200,0
|
|
20250124,194500,36240386545,4200,4200,4200,4200,0
|
|
20250124,194400,36240386545,4200,4200,4200,4200,0
|
|
20250124,194300,36240386545,4200,4200,4200,4200,0
|
|
20250124,194200,36240386545,4200,4200,4200,4200,0
|
|
20250124,194100,36240386545,4200,4200,4200,4200,0
|
|
20250124,194000,36240386545,4200,4200,4200,4200,0
|
|
20250124,193900,36240386545,4200,4200,4200,4200,0
|
|
20250124,193800,36240386545,4200,4200,4200,4200,0
|
|
20250124,193700,36240386545,4200,4200,4200,4200,0
|
|
20250124,193600,36240386545,4200,4200,4200,4200,0
|
|
20250124,193500,36240386545,4200,4200,4200,4200,0
|
|
20250124,193400,36240386545,4200,4200,4200,4200,0
|
|
20250124,193300,36240386545,4200,4200,4200,4200,0
|
|
20250124,193200,36240386545,4200,4200,4200,4200,0
|
|
20250124,193100,36240386545,4200,4200,4200,4200,0
|
|
20250124,193000,36240386545,4200,4200,4200,4200,0
|
|
20250124,192900,36240386545,4200,4200,4200,4200,0
|
|
20250124,192800,36240386545,4200,4200,4200,4200,0
|
|
20250124,192700,36240386545,4200,4200,4200,4200,0
|
|
20250124,192600,36240386545,4200,4200,4200,4200,0
|
|
20250124,192500,36240386545,4200,4200,4200,4200,0
|
|
20250124,192400,36240386545,4200,4200,4200,4200,0
|
|
20250124,192300,36240386545,4200,4200,4200,4200,0
|
|
20250124,192200,36240386545,4200,4200,4200,4200,0
|
|
20250124,192100,36240386545,4200,4200,4200,4200,51622
|
|
20250124,192000,36240386545,4200,4200,4200,4200,0
|
|
20250124,191900,36240386545,4200,4200,4200,4200,0
|
|
20250124,191800,36240386545,4200,4200,4200,4200,0
|
|
20250124,191700,36240386545,4200,4200,4200,4200,0
|
|
20250124,191600,36240386545,4200,4200,4200,4200,0
|
|
20250124,191500,36240386545,4200,4200,4200,4200,0
|
|
20250124,191400,36240386545,4200,4200,4200,4200,0
|
|
20250124,191300,36240386545,4200,4200,4200,4200,0
|
|
20250124,191200,36240386545,4200,4200,4200,4200,0
|
|
20250124,191100,36240386545,4200,4200,4200,4200,0
|
|
20250124,191000,36240386545,4200,4200,4200,4200,0
|
|
20250124,190900,36240386545,4200,4200,4200,4200,0
|
|
20250124,190800,36240386545,4200,4200,4200,4200,0
|
|
20250124,190700,36240386545,4200,4200,4200,4200,0
|
|
20250124,190600,36240386545,4200,4200,4200,4200,0
|
|
20250124,190500,36240386545,4200,4200,4200,4200,0
|
|
20250124,190400,36240386545,4200,4200,4200,4200,0
|
|
20250124,190300,36240386545,4200,4200,4200,4200,0
|
|
20250124,190200,36240386545,4200,4200,4200,4200,0
|
|
20250124,190100,36240386545,4200,4200,4200,4200,0
|
|
20250124,190000,36240386545,4200,4200,4200,4200,0
|
|
20250124,185900,36240386545,4200,4200,4200,4200,0
|
|
20250124,185800,36240386545,4200,4200,4200,4200,0
|
|
20250124,185700,36240386545,4200,4200,4200,4200,0
|
|
20250124,185600,36240386545,4200,4200,4200,4200,0
|
|
20250124,185500,36240386545,4200,4200,4200,4200,0
|
|
20250124,185400,36240386545,4200,4200,4200,4200,0
|
|
20250124,185300,36240386545,4200,4200,4200,4200,0
|
|
20250124,185200,36240386545,4200,4200,4200,4200,0
|
|
20250124,185100,36240386545,4200,4200,4200,4200,51622
|
|
20250124,185000,36240386545,4200,4200,4200,4200,0
|
|
20250124,184900,36240386545,4200,4200,4200,4200,0
|
|
20250124,184800,36240386545,4200,4200,4200,4200,0
|
|
20250124,184700,36240386545,4200,4200,4200,4200,0
|
|
20250124,184600,36240386545,4200,4200,4200,4200,0
|
|
20250124,184500,36240386545,4200,4200,4200,4200,0
|
|
20250124,184400,36240386545,4200,4200,4200,4200,0
|
|
20250124,184300,36240386545,4200,4200,4200,4200,0
|
|
20250124,184200,36240386545,4200,4200,4200,4200,0
|
|
20250124,184100,36240386545,4200,4200,4200,4200,0
|
|
20250124,184000,36240386545,4200,4200,4200,4200,0
|
|
20250124,183900,36240386545,4200,4200,4200,4200,0
|
|
20250124,183800,36240386545,4200,4200,4200,4200,0
|
|
20250124,183700,36240386545,4200,4200,4200,4200,0
|
|
20250124,183600,36240386545,4200,4200,4200,4200,0
|
|
20250124,183500,36240386545,4200,4200,4200,4200,0
|
|
20250124,183400,36240386545,4200,4200,4200,4200,0
|
|
20250124,183300,36240386545,4200,4200,4200,4200,0
|
|
20250124,183200,36240386545,4200,4200,4200,4200,0
|
|
20250124,183100,36240386545,4200,4200,4200,4200,0
|
|
20250124,183000,36240386545,4200,4200,4200,4200,0
|
|
20250124,182900,36240386545,4200,4200,4200,4200,0
|
|
20250124,182800,36240386545,4200,4200,4200,4200,0
|
|
20250124,182700,36240386545,4200,4200,4200,4200,0
|
|
20250124,182600,36240386545,4200,4200,4200,4200,0
|
|
20250124,182500,36240386545,4200,4200,4200,4200,0
|
|
20250124,182400,36240386545,4200,4200,4200,4200,0
|
|
20250124,182300,36240386545,4200,4200,4200,4200,0
|
|
20250124,182200,36240386545,4200,4200,4200,4200,0
|
|
20250124,182100,36240386545,4200,4200,4200,4200,51622
|
|
20250124,182000,36240386545,4200,4200,4200,4200,0
|
|
20250124,181900,36240386545,4200,4200,4200,4200,0
|
|
20250124,181800,36240386545,4200,4200,4200,4200,0
|
|
20250124,181700,36240386545,4200,4200,4200,4200,0
|
|
20250124,181600,36240386545,4200,4200,4200,4200,0
|
|
20250124,181500,36240386545,4200,4200,4200,4200,0
|
|
20250124,181400,36240386545,4200,4200,4200,4200,0
|
|
20250124,181300,36240386545,4200,4200,4200,4200,0
|
|
20250124,181200,36240386545,4200,4200,4200,4200,0
|
|
20250124,181100,36240386545,4200,4200,4200,4200,0
|
|
20250124,181000,36240386545,4200,4200,4200,4200,0
|
|
20250124,180900,36240386545,4200,4200,4200,4200,0
|
|
20250124,180800,36240386545,4200,4200,4200,4200,0
|
|
20250124,180700,36240386545,4200,4200,4200,4200,0
|
|
20250124,180600,36240386545,4200,4200,4200,4200,0
|
|
20250124,180500,36240386545,4200,4200,4200,4200,0
|
|
20250124,180400,36240386545,4200,4200,4200,4200,0
|
|
20250124,180300,36240386545,4200,4200,4200,4200,0
|
|
20250124,180200,36240386545,4200,4200,4200,4200,0
|
|
20250124,180100,36240386545,4200,4200,4200,4200,0
|
|
20250124,180000,36240386545,4200,4200,4200,4200,0
|
|
20250124,175900,36240386545,4200,4200,4200,4200,0
|
|
20250124,175800,36240386545,4200,4200,4200,4200,0
|
|
20250124,175700,36240386545,4200,4200,4200,4200,0
|
|
20250124,175600,36240386545,4200,4200,4200,4200,0
|
|
20250124,175500,36240386545,4200,4200,4200,4200,0
|
|
20250124,175400,36240386545,4200,4200,4200,4200,0
|
|
20250124,175300,36240386545,4200,4200,4200,4200,0
|
|
20250124,175200,36240386545,4200,4200,4200,4200,0
|
|
20250124,175100,36240386545,4200,4200,4200,4200,51622
|
|
20250124,175000,36240386545,4200,4200,4200,4200,0
|
|
20250124,174900,36240386545,4200,4200,4200,4200,0
|
|
20250124,174800,36240386545,4200,4200,4200,4200,0
|
|
20250124,174700,36240386545,4200,4200,4200,4200,0
|
|
20250124,174600,36240386545,4200,4200,4200,4200,0
|
|
20250124,174500,36240386545,4200,4200,4200,4200,0
|
|
20250124,174400,36240386545,4200,4200,4200,4200,0
|
|
20250124,174300,36240386545,4200,4200,4200,4200,0
|
|
20250124,174200,36240386545,4200,4200,4200,4200,0
|
|
20250124,174100,36240386545,4200,4200,4200,4200,0
|
|
20250124,174000,36240386545,4200,4200,4200,4200,0
|
|
20250124,173900,36240386545,4200,4200,4200,4200,0
|
|
20250124,173800,36240386545,4200,4200,4200,4200,0
|
|
20250124,173700,36240386545,4200,4200,4200,4200,0
|
|
20250124,173600,36240386545,4200,4200,4200,4200,0
|
|
20250124,173500,36240386545,4200,4200,4200,4200,0
|
|
20250124,173400,36240386545,4200,4200,4200,4200,0
|
|
20250124,173300,36240386545,4200,4200,4200,4200,0
|
|
20250124,173200,36240386545,4200,4200,4200,4200,0
|
|
20250124,173100,36240386545,4200,4200,4200,4200,0
|
|
20250124,173000,36240386545,4200,4200,4200,4200,0
|
|
20250124,172900,36240386545,4200,4200,4200,4200,0
|
|
20250124,172800,36240386545,4200,4200,4200,4200,0
|
|
20250124,172700,36240386545,4200,4200,4200,4200,0
|
|
20250124,172600,36240386545,4200,4200,4200,4200,0
|
|
20250124,172500,36240386545,4200,4200,4200,4200,0
|
|
20250124,172400,36240386545,4200,4200,4200,4200,0
|
|
20250124,172300,36240386545,4200,4200,4200,4200,0
|
|
20250124,172200,36240386545,4200,4200,4200,4200,0
|
|
20250124,172100,36240386545,4200,4200,4200,4200,51622
|
|
20250124,172000,36240386545,4200,4200,4200,4200,0
|
|
20250124,171900,36240386545,4200,4200,4200,4200,0
|
|
20250124,171800,36240386545,4200,4200,4200,4200,0
|
|
20250124,171700,36240386545,4200,4200,4200,4200,0
|
|
20250124,171600,36240386545,4200,4200,4200,4200,0
|
|
20250124,171500,36240386545,4200,4200,4200,4200,0
|
|
20250124,171400,36240386545,4200,4200,4200,4200,0
|
|
20250124,171300,36240386545,4200,4200,4200,4200,0
|
|
20250124,171200,36240386545,4200,4200,4200,4200,0
|
|
20250124,171100,36240386545,4200,4200,4200,4200,0
|
|
20250124,171000,36240386545,4200,4200,4200,4200,0
|
|
20250124,170900,36240386545,4200,4200,4200,4200,0
|
|
20250124,170800,36240386545,4200,4200,4200,4200,0
|
|
20250124,170700,36240386545,4200,4200,4200,4200,0
|
|
20250124,170600,36240386545,4200,4200,4200,4200,0
|
|
20250124,170500,36240386545,4200,4200,4200,4200,0
|
|
20250124,170400,36240386545,4200,4200,4200,4200,0
|
|
20250124,170300,36240386545,4200,4200,4200,4200,0
|
|
20250124,170200,36240386545,4200,4200,4200,4200,0
|
|
20250124,170100,36240386545,4200,4200,4200,4200,0
|
|
20250124,170000,36240386545,4200,4200,4200,4200,0
|
|
20250124,165900,36240386545,4200,4200,4200,4200,0
|
|
20250124,165800,36240386545,4200,4200,4200,4200,0
|
|
20250124,165700,36240386545,4200,4200,4200,4200,0
|
|
20250124,165600,36240386545,4200,4200,4200,4200,0
|
|
20250124,165500,36240386545,4200,4200,4200,4200,0
|
|
20250124,165400,36240386545,4200,4200,4200,4200,0
|
|
20250124,165300,36240386545,4200,4200,4200,4200,0
|
|
20250124,165200,36240386545,4200,4200,4200,4200,0
|
|
20250124,165100,36240386545,4200,4200,4200,4200,51622
|
|
20250124,165000,36240386545,4200,4200,4200,4200,0
|
|
20250124,164900,36240386545,4200,4200,4200,4200,0
|
|
20250124,164800,36240386545,4200,4200,4200,4200,0
|
|
20250124,164700,36240386545,4200,4200,4200,4200,0
|
|
20250124,164600,36240386545,4200,4200,4200,4200,0
|
|
20250124,164500,36240386545,4200,4200,4200,4200,0
|
|
20250124,164400,36240386545,4200,4200,4200,4200,0
|
|
20250124,164300,36240386545,4200,4200,4200,4200,0
|
|
20250124,164200,36240386545,4200,4200,4200,4200,0
|
|
20250124,164100,36240386545,4200,4200,4200,4200,0
|
|
20250124,164000,36240386545,4200,4200,4200,4200,0
|
|
20250124,163900,36240386545,4200,4200,4200,4200,0
|
|
20250124,163800,36240386545,4200,4200,4200,4200,0
|
|
20250124,163700,36240386545,4200,4200,4200,4200,0
|
|
20250124,163600,36240386545,4200,4200,4200,4200,0
|
|
20250124,163500,36240386545,4200,4200,4200,4200,0
|
|
20250124,163400,36240386545,4200,4200,4200,4200,0
|
|
20250124,163300,36240386545,4200,4200,4200,4200,0
|
|
20250124,163200,36240386545,4200,4200,4200,4200,0
|
|
20250124,163100,36240386545,4200,4200,4200,4200,0
|
|
20250124,163000,36240386545,4200,4200,4200,4200,0
|
|
20250124,162900,36240386545,4200,4200,4200,4200,0
|
|
20250124,162800,36240386545,4200,4200,4200,4200,0
|
|
20250124,162700,36240386545,4200,4200,4200,4200,0
|
|
20250124,162600,36240386545,4200,4200,4200,4200,0
|
|
20250124,162500,36240386545,4200,4200,4200,4200,0
|
|
20250124,162400,36240386545,4200,4200,4200,4200,0
|
|
20250124,162300,36240386545,4200,4200,4200,4200,0
|
|
20250124,162200,36240386545,4200,4200,4200,4200,0
|
|
20250124,162100,36240386545,4200,4200,4200,4200,51622
|
|
20250124,162000,36240386545,4200,4200,4200,4200,0
|
|
20250124,161900,36240386545,4200,4200,4200,4200,0
|
|
20250124,161800,36240386545,4200,4200,4200,4200,0
|
|
20250124,161700,36240386545,4200,4200,4200,4200,0
|
|
20250124,161600,36240386545,4200,4200,4200,4200,0
|
|
20250124,161500,36240386545,4200,4200,4200,4200,0
|
|
20250124,161400,36240386545,4200,4200,4200,4200,0
|
|
20250124,161300,36240386545,4200,4200,4200,4200,0
|
|
20250124,161200,36240386545,4200,4200,4200,4200,0
|
|
20250124,161100,36240386545,4200,4200,4200,4200,0
|
|
20250124,161000,36240386545,4200,4200,4200,4200,0
|
|
20250124,160900,36240386545,4200,4200,4200,4200,0
|
|
20250124,160800,36240386545,4200,4200,4200,4200,0
|
|
20250124,160700,36240386545,4200,4200,4200,4200,0
|
|
20250124,160600,36240386545,4200,4200,4200,4200,0
|
|
20250124,160500,36240386545,4200,4200,4200,4200,0
|
|
20250124,160400,36240386545,4200,4200,4200,4200,0
|
|
20250124,160300,36240386545,4200,4200,4200,4200,0
|
|
20250124,160200,36240386545,4200,4200,4200,4200,0
|
|
20250124,160100,36240386545,4200,4200,4200,4200,0
|
|
20250124,160000,36240386545,4200,4200,4200,4200,0
|
|
20250124,155900,36240386545,4200,4200,4200,4200,0
|
|
20250124,155800,36240386545,4200,4200,4200,4200,0
|
|
20250124,155700,36240386545,4200,4200,4200,4200,0
|
|
20250124,155600,36240386545,4200,4200,4200,4200,0
|
|
20250124,155500,36240386545,4200,4200,4200,4200,0
|
|
20250124,155400,36240386545,4200,4200,4200,4200,0
|
|
20250124,155300,36240386545,4200,4200,4200,4200,0
|
|
20250124,155200,36240386545,4200,4200,4200,4200,0
|
|
20250124,155100,36240386545,4200,4200,4200,4200,51622
|
|
20250124,155000,36240386545,4200,4200,4200,4200,0
|
|
20250124,154900,36240386545,4200,4200,4200,4200,0
|
|
20250124,154800,36240386545,4200,4200,4200,4200,0
|
|
20250124,154700,36240386545,4200,4200,4200,4200,0
|
|
20250124,154600,36240386545,4200,4200,4200,4200,0
|
|
20250124,154500,36240386545,4200,4200,4200,4200,0
|
|
20250124,154400,36240386545,4200,4200,4200,4200,0
|
|
20250124,154300,36240386545,4200,4200,4200,4200,0
|
|
20250124,154200,36240386545,4200,4200,4200,4200,0
|
|
20250124,154100,36240386545,4200,4200,4200,4200,0
|
|
20250124,154000,36240386545,4200,4200,4200,4200,0
|
|
20250124,153900,36240386545,4200,4200,4200,4200,0
|
|
20250124,153800,36240386545,4200,4200,4200,4200,0
|
|
20250124,153700,36240386545,4200,4200,4200,4200,0
|
|
20250124,153600,36240386545,4200,4200,4200,4200,0
|
|
20250124,153500,36240386545,4200,4200,4200,4200,0
|
|
20250124,153400,36240386545,4200,4200,4200,4200,0
|
|
20250124,153300,36240386545,4200,4200,4200,4200,0
|
|
20250124,153200,36240386545,4200,4200,4200,4200,0
|
|
20250124,153100,36240386545,4200,4200,4200,4200,0
|
|
20250124,153000,36240386545,4200,4200,4200,4200,51622
|
|
20250124,152900,36023574145,4165,4165,4165,4165,0
|
|
20250124,152800,36023574145,4165,4165,4165,4165,0
|
|
20250124,152700,36023574145,4165,4165,4165,4165,0
|
|
20250124,152600,36023574145,4165,4165,4165,4165,0
|
|
20250124,152500,36023574145,4165,4165,4165,4165,0
|
|
20250124,152400,36023574145,4165,4165,4165,4165,0
|
|
20250124,152300,36023574145,4165,4165,4165,4165,0
|
|
20250124,152200,36023574145,4165,4165,4165,4165,0
|
|
20250124,152100,36023574145,4165,4165,4165,4165,0
|
|
20250124,152000,36023574145,4165,4165,4165,4165,0
|
|
20250124,151900,36023574145,4165,4155,4210,4150,55944
|
|
20250124,151800,35789349925,4155,4185,4190,4155,29198
|
|
20250124,151700,35667532735,4190,4195,4200,4170,32551
|
|
20250124,151600,35531457205,4195,4215,4235,4185,23907
|
|
20250124,151500,35430987105,4215,4290,4300,4200,41006
|
|
20250124,151400,35257449705,4300,4275,4315,4265,46314
|
|
20250124,151300,35058559095,4285,4200,4310,4200,75983
|
|
20250124,151200,34734427590,4215,4195,4225,4195,15012
|
|
20250124,151100,34671244055,4195,4230,4240,4185,15130
|
|
20250124,151000,34607667640,4235,4195,4235,4185,15781
|
|
20250124,150900,34541220800,4190,4210,4220,4185,15207
|
|
20250124,150800,34477444355,4210,4230,4230,4200,7825
|
|
20250124,150700,34444517370,4230,4220,4235,4175,46540
|
|
20250124,150600,34249318665,4220,4255,4270,4220,17681
|
|
20250124,150500,34174263585,4255,4250,4280,4250,26991
|
|
20250124,150400,34059152980,4255,4225,4265,4215,26381
|
|
20250124,150300,33947215650,4225,4225,4260,4215,24817
|
|
20250124,150200,33842015625,4225,4210,4225,4200,15919
|
|
20250124,150100,33775060160,4205,4240,4260,4195,40824
|
|
20250124,150000,33602188930,4240,4200,4245,4180,17642
|
|
20250124,145900,33527851105,4180,4220,4220,4145,44263
|
|
20250124,145800,33343151485,4220,4220,4225,4205,12130
|
|
20250124,145700,33292020240,4205,4230,4250,4200,30231
|
|
20250124,145600,33164223415,4230,4185,4250,4170,31616
|
|
20250124,145500,33030756400,4190,4185,4220,4180,46244
|
|
20250124,145400,32836574400,4185,4255,4260,4125,122367
|
|
20250124,145300,32325584275,4260,4260,4290,4240,41121
|
|
20250124,145200,32150623390,4260,4375,4375,4215,195482
|
|
20250124,145100,31315037060,4355,4395,4395,4355,34834
|
|
20250124,145000,31162678300,4395,4350,4405,4345,28922
|
|
20250124,144900,31036194765,4365,4400,4400,4350,52750
|
|
20250124,144800,30805573465,4405,4395,4430,4390,36062
|
|
20250124,144700,30646488330,4395,4405,4430,4380,75396
|
|
20250124,144600,30315109345,4405,4495,4510,4350,135193
|
|
20250124,144500,29717029480,4510,4535,4580,4480,87712
|
|
20250124,144400,29318644525,4535,4560,4570,4500,61715
|
|
20250124,144300,29038377445,4555,4530,4580,4490,104939
|
|
20250124,144200,28561755285,4520,4460,4555,4460,73292
|
|
20250124,144100,28231991880,4465,4500,4500,4460,51955
|
|
20250124,144000,27999494665,4500,4545,4565,4460,142710
|
|
20250124,143900,27357383360,4555,4585,4590,4525,110356
|
|
20250124,143800,26854266185,4590,4565,4650,4565,172941
|
|
20250124,143700,26056951550,4570,4525,4670,4510,320992
|
|
20250124,143600,24580354570,4515,4555,4590,4470,174910
|
|
20250124,143500,23789200380,4550,4500,4600,4420,314411
|
|
20250124,143400,22364973600,4490,4305,4520,4295,201257
|
|
20250124,143300,21470896030,4305,4330,4330,4305,26376
|
|
20250124,143200,21357187880,4320,4330,4350,4305,43870
|
|
20250124,143100,21167517665,4325,4365,4380,4300,63215
|
|
20250124,143000,20893767990,4365,4365,4415,4360,26562
|
|
20250124,142900,20777342490,4365,4415,4415,4350,49978
|
|
20250124,142800,20558386720,4415,4420,4430,4360,76096
|
|
20250124,142700,20223948415,4420,4450,4465,4400,115954
|
|
20250124,142600,19709993685,4455,4330,4460,4330,186863
|
|
20250124,142500,18889086280,4330,4310,4330,4280,23395
|
|
20250124,142400,18788304585,4310,4280,4330,4280,40066
|
|
20250124,142300,18615891905,4285,4260,4360,4260,58855
|
|
20250124,142200,18361443635,4280,4255,4340,4250,70682
|
|
20250124,142100,18057206495,4260,4250,4295,4235,52232
|
|
20250124,142000,17834539000,4250,4305,4320,4245,77506
|
|
20250124,141900,17503597455,4305,4355,4360,4265,128705
|
|
20250124,141800,16949953900,4355,4290,4355,4280,114521
|
|
20250124,141700,16456934690,4235,4235,4235,4235,0
|
|
20250124,141600,16456934690,4235,4420,4440,4235,148036
|
|
20250124,141500,15815235770,4440,4560,4600,4420,114273
|
|
20250124,141400,15298607590,4550,4600,4615,4540,115147
|
|
20250124,141300,14772655270,4600,4690,4710,4600,85640
|
|
20250124,141200,14375360740,4690,4650,4760,4645,113579
|
|
20250124,141100,13840361435,4645,4630,4685,4615,49230
|
|
20250124,141000,13611334770,4630,4675,4675,4600,68036
|
|
20250124,140900,13296646675,4675,4655,4715,4630,73832
|
|
20250124,140800,12951449070,4660,4750,4755,4620,150519
|
|
20250124,140700,12245143350,4750,4760,4835,4720,147355
|
|
20250124,140600,11540682210,4765,4725,4835,4715,218225
|
|
20250124,140500,10498151470,4725,4745,4780,4670,160449
|
|
20250124,140400,9738473670,4745,4680,4760,4655,228756
|
|
20250124,140300,8660988515,4685,4590,4725,4585,210615
|
|
20250124,140200,7680234195,4590,4750,4760,4525,262139
|
|
20250124,140100,6460701090,4745,4700,4820,4660,491518
|
|
20250124,140000,4132388605,4610,4610,4610,4610,0
|
|
20250124,135900,4132388605,4610,4610,4610,4610,0
|
|
20250124,135800,4132388605,4610,4240,4610,4235,581360
|
|
20250124,135700,1520700465,4280,4195,4280,4165,104047
|
|
20250124,135600,1083745345,4205,4205,4205,4205,0
|
|
20250124,135500,1083745345,4205,3905,4205,3905,146827
|
|
20250124,135400,481825260,3900,3905,3910,3900,1652
|
|
20250124,135300,475376615,3905,3900,3910,3900,489
|
|
20250124,135200,473469380,3905,3905,3905,3905,119
|
|
20250124,135100,473004685,3905,3905,3905,3905,100
|
|
20250124,135000,472614185,3895,3900,3910,3895,1832
|
|
20250124,134900,465465600,3900,3895,3900,3895,919
|
|
20250124,134800,461881720,3890,3910,3910,3890,1405
|
|
20250124,134700,456405480,3900,3900,3905,3895,3039
|
|
20250124,134600,444555315,3900,3895,3900,3895,2527
|
|
20250124,134500,434701795,3890,3890,3890,3890,45
|
|
20250124,134400,434526745,3900,3900,3900,3895,2237
|
|
20250124,134300,425805275,3905,3905,3905,3905,0
|
|
20250124,134200,425805275,3905,3875,3915,3860,4162
|
|
20250124,134100,409632580,3880,3900,3905,3880,765
|
|
20250124,134000,406652750,3895,3895,3895,3895,403
|
|
20250124,133900,405083065,3895,3885,3895,3885,672
|
|
20250124,133800,402472335,3900,3900,3900,3900,0
|
|
20250124,133700,402472335,3900,3900,3900,3900,760
|
|
20250124,133600,399508335,3900,3865,3900,3865,3703
|
|
20250124,133500,385108950,3865,3860,3865,3860,18
|
|
20250124,133400,385039465,3860,3865,3865,3860,100
|
|
20250124,133300,384653215,3860,3860,3860,3860,0
|
|
20250124,133200,384653215,3860,3855,3860,3855,174
|
|
20250124,133100,383982295,3850,3850,3850,3850,743
|
|
20250124,133000,381121745,3850,3850,3850,3850,380
|
|
20250124,132900,379658745,3850,3850,3850,3850,74
|
|
20250124,132800,379373845,3850,3850,3850,3850,826
|
|
20250124,132700,376193745,3845,3845,3845,3845,1439
|
|
20250124,132600,370660790,3845,3845,3845,3845,0
|
|
20250124,132500,370660790,3845,3845,3845,3845,0
|
|
20250124,132400,370660790,3845,3845,3845,3845,0
|
|
20250124,132300,370660790,3845,3845,3845,3845,0
|
|
20250124,132200,370660790,3845,3845,3845,3845,0
|
|
20250124,132100,370660790,3845,3845,3845,3845,0
|
|
20250124,132000,370660790,3845,3840,3850,3840,3370
|
|
20250124,131900,357711925,3835,3840,3840,3835,292
|
|
20250124,131800,356590855,3840,3835,3840,3835,82
|
|
20250124,131700,356276185,3840,3840,3840,3840,0
|
|
20250124,131600,356276185,3840,3840,3840,3840,223
|
|
20250124,131500,355419865,3840,3840,3840,3840,41
|
|
20250124,131400,355262425,3840,3840,3840,3840,0
|
|
20250124,131300,355262425,3840,3840,3840,3840,0
|
|
20250124,131200,355262425,3840,3840,3840,3840,50
|
|
20250124,131100,355070425,3835,3835,3835,3835,91
|
|
20250124,131000,354721440,3830,3830,3830,3830,527
|
|
20250124,130900,352703030,3830,3830,3830,3830,43
|
|
20250124,130800,352538340,3830,3830,3830,3830,0
|
|
20250124,130700,352538340,3830,3840,3840,3830,1313
|
|
20250124,130600,347505160,3840,3840,3840,3840,287
|
|
20250124,130500,346403080,3840,3840,3840,3840,0
|
|
20250124,130400,346403080,3840,3840,3840,3840,500
|
|
20250124,130300,344483080,3835,3835,3835,3835,0
|
|
20250124,130200,344483080,3835,3835,3835,3835,52
|
|
20250124,130100,344283660,3835,3835,3835,3835,0
|
|
20250124,130000,344283660,3835,3835,3835,3835,44
|
|
20250124,125900,344114920,3835,3835,3835,3835,41
|
|
20250124,125800,343957685,3835,3835,3835,3835,45
|
|
20250124,125700,343785110,3835,3835,3835,3835,47
|
|
20250124,125600,343604865,3835,3835,3835,3835,35
|
|
20250124,125500,343470640,3840,3840,3840,3840,2
|
|
20250124,125400,343462960,3840,3840,3840,3840,0
|
|
20250124,125300,343462960,3840,3840,3840,3840,0
|
|
20250124,125200,343462960,3840,3840,3840,3840,0
|
|
20250124,125100,343462960,3840,3840,3840,3840,124
|
|
20250124,125000,342986800,3840,3840,3840,3840,406
|
|
20250124,124900,341427760,3835,3835,3835,3835,0
|
|
20250124,124800,341427760,3835,3835,3835,3835,51
|
|
20250124,124700,341232175,3835,3835,3835,3835,0
|
|
20250124,124600,341232175,3835,3835,3835,3835,36
|
|
20250124,124500,341094115,3835,3835,3835,3835,0
|
|
20250124,124400,341094115,3835,3835,3835,3835,239
|
|
20250124,124300,340177550,3835,3835,3835,3835,0
|
|
20250124,124200,340177550,3835,3835,3835,3835,653
|
|
20250124,124100,337673295,3835,3840,3840,3835,62
|
|
20250124,124000,337435450,3840,3835,3840,3835,39
|
|
20250124,123900,337285880,3840,3840,3840,3840,12
|
|
20250124,123800,337239800,3835,3835,3835,3835,64
|
|
20250124,123700,336994360,3835,3835,3835,3835,71
|
|
20250124,123600,336722075,3835,3845,3845,3835,4193
|
|
20250124,123500,320621165,3845,3845,3845,3845,30
|
|
20250124,123400,320505815,3840,3840,3840,3840,60
|
|
20250124,123300,320275415,3840,3845,3845,3840,1038
|
|
20250124,123200,316285050,3845,3845,3845,3845,37
|
|
20250124,123100,316142785,3845,3845,3845,3845,0
|
|
20250124,123000,316142785,3845,3845,3845,3845,173
|
|
20250124,122900,315477600,3845,3845,3845,3845,51
|
|
20250124,122800,315281505,3845,3845,3845,3845,54
|
|
20250124,122700,315073875,3845,3845,3845,3845,130
|
|
20250124,122600,314574025,3845,3845,3845,3845,0
|
|
20250124,122500,314574025,3845,3845,3845,3845,39
|
|
20250124,122400,314424070,3845,3845,3845,3845,0
|
|
20250124,122300,314424070,3845,3845,3845,3845,141
|
|
20250124,122200,313881925,3845,3845,3845,3845,0
|
|
20250124,122100,313881925,3845,3845,3845,3845,48
|
|
20250124,122000,313697365,3845,3845,3845,3845,0
|
|
20250124,121900,313697365,3845,3845,3845,3845,34
|
|
20250124,121800,313566635,3845,3845,3845,3845,0
|
|
20250124,121700,313566635,3845,3845,3845,3845,53
|
|
20250124,121600,313362850,3850,3850,3850,3850,301
|
|
20250124,121500,312204000,3845,3845,3845,3845,127
|
|
20250124,121400,311715685,3850,3850,3850,3850,0
|
|
20250124,121300,311715685,3850,3845,3850,3840,46
|
|
20250124,121200,311538840,3845,3845,3845,3845,65
|
|
20250124,121100,311288915,3845,3845,3845,3845,0
|
|
20250124,121000,311288915,3845,3845,3845,3845,41
|
|
20250124,120900,311131270,3845,3845,3845,3845,0
|
|
20250124,120800,311131270,3845,3850,3850,3845,1010
|
|
20250124,120700,307247770,3850,3845,3850,3845,800
|
|
20250124,120600,304169270,3845,3845,3845,3845,0
|
|
20250124,120500,304169270,3845,3845,3845,3845,0
|
|
20250124,120400,304169270,3845,3845,3845,3845,1
|
|
20250124,120300,304165425,3845,3845,3845,3845,0
|
|
20250124,120200,304165425,3845,3845,3845,3845,0
|
|
20250124,120100,304165425,3845,3845,3845,3845,0
|
|
20250124,120000,304165425,3845,3845,3845,3845,154
|
|
20250124,115900,303573295,3840,3840,3840,3840,0
|
|
20250124,115800,303573295,3840,3840,3840,3840,0
|
|
20250124,115700,303573295,3840,3840,3840,3840,255
|
|
20250124,115600,302594095,3845,3845,3845,3845,0
|
|
20250124,115500,302594095,3845,3845,3845,3845,91
|
|
20250124,115400,302244200,3845,3845,3845,3845,59
|
|
20250124,115300,302017345,3845,3845,3845,3845,20
|
|
20250124,115200,301940445,3845,3845,3845,3845,10
|
|
20250124,115100,301901995,3835,3835,3835,3835,0
|
|
20250124,115000,301901995,3835,3840,3840,3835,1265
|
|
20250124,114900,297045045,3845,3855,3855,3845,2032
|
|
20250124,114800,289225975,3855,3855,3855,3855,0
|
|
20250124,114700,289225975,3855,3855,3855,3855,145
|
|
20250124,114600,288667000,3855,3850,3855,3850,1051
|
|
20250124,114500,284619285,3850,3855,3855,3850,114
|
|
20250124,114400,284180060,3860,3860,3860,3860,81
|
|
20250124,114300,283867400,3860,3855,3860,3855,400
|
|
20250124,114200,282323600,3855,3855,3855,3855,0
|
|
20250124,114100,282323600,3855,3855,3855,3855,1136
|
|
20250124,114000,277944320,3860,3860,3860,3860,15
|
|
20250124,113900,277886420,3860,3860,3860,3860,0
|
|
20250124,113800,277886420,3860,3860,3860,3860,375
|
|
20250124,113700,276438920,3865,3865,3865,3865,0
|
|
20250124,113600,276438920,3865,3865,3865,3865,0
|
|
20250124,113500,276438920,3865,3865,3865,3865,375
|
|
20250124,113400,274989545,3865,3865,3865,3865,94
|
|
20250124,113300,274626235,3865,3865,3865,3865,41
|
|
20250124,113200,274467770,3860,3865,3865,3860,669
|
|
20250124,113100,271884375,3870,3870,3870,3870,0
|
|
20250124,113000,271884375,3870,3870,3870,3870,0
|
|
20250124,112900,271884375,3870,3870,3870,3870,292
|
|
20250124,112800,270754335,3870,3870,3870,3870,0
|
|
20250124,112700,270754335,3870,3870,3870,3870,1
|
|
20250124,112600,270750465,3870,3870,3870,3870,0
|
|
20250124,112500,270750465,3870,3870,3870,3870,70
|
|
20250124,112400,270479565,3875,3875,3875,3875,0
|
|
20250124,112300,270479565,3875,3875,3875,3875,0
|
|
20250124,112200,270479565,3875,3875,3875,3875,0
|
|
20250124,112100,270479565,3875,3875,3875,3875,0
|
|
20250124,112000,270479565,3875,3875,3875,3875,0
|
|
20250124,111900,270479565,3875,3880,3880,3875,30
|
|
20250124,111800,270363195,3880,3875,3880,3875,3
|
|
20250124,111700,270351560,3875,3890,3890,3875,1284
|
|
20250124,111600,265374250,3890,3885,3890,3880,238
|
|
20250124,111500,264448760,3885,3885,3885,3885,0
|
|
20250124,111400,264448760,3885,3885,3885,3885,136
|
|
20250124,111300,263920400,3880,3880,3880,3880,339
|
|
20250124,111200,262605080,3880,3880,3880,3880,8
|
|
20250124,111100,262574040,3880,3880,3880,3880,290
|
|
20250124,111000,261448840,3880,3880,3880,3880,36
|
|
20250124,110900,261309160,3890,3890,3890,3880,956
|
|
20250124,110800,257597055,3900,3900,3900,3900,1
|
|
20250124,110700,257593155,3900,3900,3900,3900,0
|
|
20250124,110600,257593155,3900,3900,3900,3900,73
|
|
20250124,110500,257308455,3895,3895,3895,3895,44
|
|
20250124,110400,257137075,3900,3900,3900,3900,0
|
|
20250124,110300,257137075,3900,3900,3900,3900,0
|
|
20250124,110200,257137075,3900,3900,3900,3900,1408
|
|
20250124,110100,251645875,3905,3910,3910,3905,154
|
|
20250124,110000,251043980,3910,3910,3910,3910,151
|
|
20250124,105900,250453570,3915,3915,3915,3915,0
|
|
20250124,105800,250453570,3915,3915,3915,3915,417
|
|
20250124,105700,248821015,3915,3915,3915,3915,43
|
|
20250124,105600,248652670,3920,3920,3920,3920,0
|
|
20250124,105500,248652670,3920,3920,3920,3920,50
|
|
20250124,105400,248456670,3925,3920,3925,3920,187
|
|
20250124,105300,247723135,3925,3925,3925,3925,0
|
|
20250124,105200,247723135,3925,3925,3925,3925,0
|
|
20250124,105100,247723135,3925,3925,3925,3925,298
|
|
20250124,105000,246553485,3900,3930,3930,3900,6830
|
|
20250124,104900,219861760,3935,3935,3935,3935,50
|
|
20250124,104800,219665010,3940,3935,3940,3935,324
|
|
20250124,104700,218390020,3935,3945,3945,3935,2236
|
|
20250124,104600,209578385,3945,3940,3945,3935,1030
|
|
20250124,104500,205515600,3945,3935,3945,3930,452
|
|
20250124,104400,203736525,3945,3925,3950,3905,3743
|
|
20250124,104300,188992070,3925,3895,3925,3895,1396
|
|
20250124,104200,183527825,3895,3900,3900,3895,33
|
|
20250124,104100,183399185,3910,3910,3910,3910,2
|
|
20250124,104000,183391365,3900,3920,3920,3900,754
|
|
20250124,103900,180450725,3900,3930,3930,3900,103
|
|
20250124,103800,180045995,3935,3950,3950,3900,3209
|
|
20250124,103700,167450370,3950,3900,3950,3900,12616
|
|
20250124,103600,117865230,3900,3885,3900,3885,2964
|
|
20250124,103500,106311000,3885,3875,3885,3875,120
|
|
20250124,103400,105845535,3880,3870,3880,3870,90
|
|
20250124,103300,105496885,3885,3885,3885,3885,0
|
|
20250124,103200,105496885,3885,3875,3885,3875,542
|
|
20250124,103100,103393160,3875,3865,3875,3865,1993
|
|
20250124,103000,95678305,3860,3860,3860,3860,401
|
|
20250124,102900,94130445,3860,3860,3860,3860,101
|
|
20250124,102800,93740585,3865,3865,3865,3865,0
|
|
20250124,102700,93740585,3865,3860,3865,3860,177
|
|
20250124,102600,93057360,3855,3855,3855,3855,4
|
|
20250124,102500,93041940,3860,3860,3860,3860,0
|
|
20250124,102400,93041940,3860,3860,3860,3860,0
|
|
20250124,102300,93041940,3860,3860,3860,3860,1
|
|
20250124,102200,93038080,3860,3860,3860,3860,447
|
|
20250124,102100,91312660,3865,3865,3865,3865,0
|
|
20250124,102000,91312660,3865,3865,3865,3865,41
|
|
20250124,101900,91154195,3865,3860,3865,3860,60
|
|
20250124,101800,90922315,3860,3860,3860,3860,10
|
|
20250124,101700,90883715,3860,3860,3860,3860,0
|
|
20250124,101600,90883715,3860,3860,3860,3860,41
|
|
20250124,101500,90725455,3865,3860,3865,3860,629
|
|
20250124,101400,88297265,3870,3870,3870,3870,0
|
|
20250124,101300,88297265,3870,3870,3870,3870,0
|
|
20250124,101200,88297265,3870,3870,3870,3870,0
|
|
20250124,101100,88297265,3870,3870,3880,3870,703
|
|
20250124,101000,85575135,3870,3870,3875,3860,2480
|
|
20250124,100900,75986610,3860,3870,3870,3860,1182
|
|
20250124,100800,71414090,3850,3845,3850,3845,190
|
|
20250124,100700,70682665,3845,3845,3845,3845,38
|
|
20250124,100600,70536555,3840,3830,3840,3830,849
|
|
20250124,100500,67276475,3835,3835,3835,3835,700
|
|
20250124,100400,64591975,3835,3830,3835,3830,205
|
|
20250124,100300,63806055,3830,3830,3830,3830,92
|
|
20250124,100200,63453695,3830,3830,3830,3830,0
|
|
20250124,100100,63453695,3830,3830,3830,3830,556
|
|
20250124,100000,61324215,3835,3835,3835,3835,0
|
|
20250124,095900,61324215,3835,3835,3835,3835,0
|
|
20250124,095800,61324215,3835,3835,3835,3835,3
|
|
20250124,095700,61312710,3835,3835,3835,3835,188
|
|
20250124,095600,60591730,3830,3830,3830,3830,0
|
|
20250124,095500,60591730,3830,3830,3830,3830,1
|
|
20250124,095400,60587900,3830,3830,3830,3830,0
|
|
20250124,095300,60587900,3830,3830,3830,3830,0
|
|
20250124,095200,60587900,3830,3830,3830,3830,8
|
|
20250124,095100,60557260,3835,3835,3835,3835,0
|
|
20250124,095000,60557260,3835,3835,3835,3835,1
|
|
20250124,094900,60553425,3835,3840,3840,3835,21
|
|
20250124,094800,60472885,3830,3830,3830,3830,0
|
|
20250124,094700,60472885,3830,3840,3840,3830,116
|
|
20250124,094600,60028595,3835,3835,3840,3835,648
|
|
20250124,094500,57541960,3830,3830,3830,3830,135
|
|
20250124,094400,57024910,3830,3825,3830,3825,25
|
|
20250124,094300,56929260,3835,3835,3835,3835,0
|
|
20250124,094200,56929260,3835,3835,3835,3835,0
|
|
20250124,094100,56929260,3835,3835,3835,3835,0
|
|
20250124,094000,56929260,3835,3835,3835,3835,26
|
|
20250124,093900,56829550,3835,3820,3835,3820,56
|
|
20250124,093800,56615060,3835,3805,3835,3805,2364
|
|
20250124,093700,47568650,3805,3805,3805,3805,0
|
|
20250124,093600,47568650,3805,3805,3810,3805,554
|
|
20250124,093500,45460490,3800,3800,3800,3800,36
|
|
20250124,093400,45323690,3800,3800,3800,3800,68
|
|
20250124,093300,45065290,3800,3785,3800,3785,520
|
|
20250124,093200,43094085,3785,3785,3795,3785,7
|
|
20250124,093100,43067575,3785,3795,3795,3785,28
|
|
20250124,093000,42961545,3780,3785,3800,3780,71
|
|
20250124,092900,42693120,3800,3800,3800,3785,1577
|
|
20250124,092800,36719970,3805,3805,3805,3805,5
|
|
20250124,092700,36700945,3790,3795,3795,3790,191
|
|
20250124,092600,35976230,3800,3805,3805,3795,2057
|
|
20250124,092500,28169595,3795,3795,3795,3795,0
|
|
20250124,092400,28169595,3795,3795,3805,3795,194
|
|
20250124,092300,27432650,3800,3800,3800,3800,5
|
|
20250124,092200,27413650,3815,3815,3815,3815,0
|
|
20250124,092100,27413650,3815,3815,3815,3815,0
|
|
20250124,092000,27413650,3815,3815,3815,3815,10
|
|
20250124,091900,27375500,3805,3810,3815,3805,742
|
|
20250124,091800,24548625,3810,3815,3815,3810,590
|
|
20250124,091700,22300460,3815,3815,3815,3815,11
|
|
20250124,091600,22258495,3815,3815,3815,3815,45
|
|
20250124,091500,22086820,3820,3820,3820,3820,10
|
|
20250124,091400,22048620,3815,3815,3815,3815,0
|
|
20250124,091300,22048620,3815,3815,3815,3815,132
|
|
20250124,091200,21545040,3815,3815,3815,3815,0
|
|
20250124,091100,21545040,3815,3815,3815,3815,10
|
|
20250124,091000,21506890,3810,3810,3810,3810,27
|
|
20250124,090900,21404020,3810,3795,3810,3790,190
|
|
20250124,090800,20683070,3815,3820,3820,3795,1806
|
|
20250124,090700,13817560,3820,3805,3820,3785,841
|
|
20250124,090600,10624985,3800,3805,3805,3800,606
|
|
20250124,090500,8321935,3820,3820,3820,3820,10
|
|
20250124,090400,8283735,3825,3825,3825,3825,0
|
|
20250124,090300,8283735,3825,3830,3830,3800,1137
|
|
20250124,090200,3955790,3835,3825,3835,3825,494
|
|
20250124,090100,2065570,3835,3835,3835,3835,7
|
|
20250124,090000,2038725,3825,3825,3825,3825,533
|