768 lines
36 KiB
CSV
768 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,214500,540628690,9780,9780,9780,9780,375
|
|
20250103,214400,540628690,9780,9780,9780,9780,0
|
|
20250103,214300,540628690,9780,9780,9780,9780,0
|
|
20250103,214200,540628690,9780,9780,9780,9780,0
|
|
20250103,214100,540628690,9780,9780,9780,9780,0
|
|
20250103,214000,540628690,9780,9780,9780,9780,0
|
|
20250103,213900,540628690,9780,9780,9780,9780,0
|
|
20250103,213800,540628690,9780,9780,9780,9780,0
|
|
20250103,213700,540628690,9780,9780,9780,9780,0
|
|
20250103,213600,540628690,9780,9780,9780,9780,0
|
|
20250103,213500,540628690,9780,9780,9780,9780,0
|
|
20250103,213400,540628690,9780,9780,9780,9780,0
|
|
20250103,213300,540628690,9780,9780,9780,9780,0
|
|
20250103,213200,540628690,9780,9780,9780,9780,0
|
|
20250103,213100,540628690,9780,9780,9780,9780,0
|
|
20250103,213000,540628690,9780,9780,9780,9780,0
|
|
20250103,212900,540628690,9780,9780,9780,9780,0
|
|
20250103,212800,540628690,9780,9780,9780,9780,0
|
|
20250103,212700,540628690,9780,9780,9780,9780,0
|
|
20250103,212600,540628690,9780,9780,9780,9780,0
|
|
20250103,212500,540628690,9780,9780,9780,9780,0
|
|
20250103,212400,540628690,9780,9780,9780,9780,0
|
|
20250103,212300,540628690,9780,9780,9780,9780,0
|
|
20250103,212200,540628690,9780,9780,9780,9780,0
|
|
20250103,212100,540628690,9780,9780,9780,9780,0
|
|
20250103,212000,540628690,9780,9780,9780,9780,0
|
|
20250103,211900,540628690,9780,9780,9780,9780,0
|
|
20250103,211800,540628690,9780,9780,9780,9780,0
|
|
20250103,211700,540628690,9780,9780,9780,9780,0
|
|
20250103,211600,540628690,9780,9780,9780,9780,0
|
|
20250103,211500,540628690,9780,9780,9780,9780,375
|
|
20250103,211400,540628690,9780,9780,9780,9780,0
|
|
20250103,211300,540628690,9780,9780,9780,9780,0
|
|
20250103,211200,540628690,9780,9780,9780,9780,0
|
|
20250103,211100,540628690,9780,9780,9780,9780,0
|
|
20250103,211000,540628690,9780,9780,9780,9780,0
|
|
20250103,210900,540628690,9780,9780,9780,9780,0
|
|
20250103,210800,540628690,9780,9780,9780,9780,0
|
|
20250103,210700,540628690,9780,9780,9780,9780,0
|
|
20250103,210600,540628690,9780,9780,9780,9780,0
|
|
20250103,210500,540628690,9780,9780,9780,9780,0
|
|
20250103,210400,540628690,9780,9780,9780,9780,0
|
|
20250103,210300,540628690,9780,9780,9780,9780,0
|
|
20250103,210200,540628690,9780,9780,9780,9780,0
|
|
20250103,210100,540628690,9780,9780,9780,9780,0
|
|
20250103,210000,540628690,9780,9780,9780,9780,0
|
|
20250103,205900,540628690,9780,9780,9780,9780,0
|
|
20250103,205800,540628690,9780,9780,9780,9780,0
|
|
20250103,205700,540628690,9780,9780,9780,9780,0
|
|
20250103,205600,540628690,9780,9780,9780,9780,0
|
|
20250103,205500,540628690,9780,9780,9780,9780,0
|
|
20250103,205400,540628690,9780,9780,9780,9780,0
|
|
20250103,205300,540628690,9780,9780,9780,9780,0
|
|
20250103,205200,540628690,9780,9780,9780,9780,0
|
|
20250103,205100,540628690,9780,9780,9780,9780,0
|
|
20250103,205000,540628690,9780,9780,9780,9780,0
|
|
20250103,204900,540628690,9780,9780,9780,9780,0
|
|
20250103,204800,540628690,9780,9780,9780,9780,0
|
|
20250103,204700,540628690,9780,9780,9780,9780,0
|
|
20250103,204600,540628690,9780,9780,9780,9780,0
|
|
20250103,204500,540628690,9780,9780,9780,9780,375
|
|
20250103,204400,540628690,9780,9780,9780,9780,0
|
|
20250103,204300,540628690,9780,9780,9780,9780,0
|
|
20250103,204200,540628690,9780,9780,9780,9780,0
|
|
20250103,204100,540628690,9780,9780,9780,9780,0
|
|
20250103,204000,540628690,9780,9780,9780,9780,0
|
|
20250103,203900,540628690,9780,9780,9780,9780,0
|
|
20250103,203800,540628690,9780,9780,9780,9780,0
|
|
20250103,203700,540628690,9780,9780,9780,9780,0
|
|
20250103,203600,540628690,9780,9780,9780,9780,0
|
|
20250103,203500,540628690,9780,9780,9780,9780,0
|
|
20250103,203400,540628690,9780,9780,9780,9780,0
|
|
20250103,203300,540628690,9780,9780,9780,9780,0
|
|
20250103,203200,540628690,9780,9780,9780,9780,0
|
|
20250103,203100,540628690,9780,9780,9780,9780,0
|
|
20250103,203000,540628690,9780,9780,9780,9780,0
|
|
20250103,202900,540628690,9780,9780,9780,9780,0
|
|
20250103,202800,540628690,9780,9780,9780,9780,0
|
|
20250103,202700,540628690,9780,9780,9780,9780,0
|
|
20250103,202600,540628690,9780,9780,9780,9780,0
|
|
20250103,202500,540628690,9780,9780,9780,9780,0
|
|
20250103,202400,540628690,9780,9780,9780,9780,0
|
|
20250103,202300,540628690,9780,9780,9780,9780,0
|
|
20250103,202200,540628690,9780,9780,9780,9780,0
|
|
20250103,202100,540628690,9780,9780,9780,9780,0
|
|
20250103,202000,540628690,9780,9780,9780,9780,0
|
|
20250103,201900,540628690,9780,9780,9780,9780,0
|
|
20250103,201800,540628690,9780,9780,9780,9780,0
|
|
20250103,201700,540628690,9780,9780,9780,9780,0
|
|
20250103,201600,540628690,9780,9780,9780,9780,0
|
|
20250103,201500,540628690,9780,9780,9780,9780,375
|
|
20250103,201400,540628690,9780,9780,9780,9780,0
|
|
20250103,201300,540628690,9780,9780,9780,9780,0
|
|
20250103,201200,540628690,9780,9780,9780,9780,0
|
|
20250103,201100,540628690,9780,9780,9780,9780,0
|
|
20250103,201000,540628690,9780,9780,9780,9780,0
|
|
20250103,200900,540628690,9780,9780,9780,9780,0
|
|
20250103,200800,540628690,9780,9780,9780,9780,0
|
|
20250103,200700,540628690,9780,9780,9780,9780,0
|
|
20250103,200600,540628690,9780,9780,9780,9780,0
|
|
20250103,200500,540628690,9780,9780,9780,9780,0
|
|
20250103,200400,540628690,9780,9780,9780,9780,0
|
|
20250103,200300,540628690,9780,9780,9780,9780,0
|
|
20250103,200200,540628690,9780,9780,9780,9780,0
|
|
20250103,200100,540628690,9780,9780,9780,9780,0
|
|
20250103,200000,540628690,9780,9780,9780,9780,0
|
|
20250103,195900,540628690,9780,9780,9780,9780,0
|
|
20250103,195800,540628690,9780,9780,9780,9780,0
|
|
20250103,195700,540628690,9780,9780,9780,9780,0
|
|
20250103,195600,540628690,9780,9780,9780,9780,0
|
|
20250103,195500,540628690,9780,9780,9780,9780,0
|
|
20250103,195400,540628690,9780,9780,9780,9780,0
|
|
20250103,195300,540628690,9780,9780,9780,9780,0
|
|
20250103,195200,540628690,9780,9780,9780,9780,0
|
|
20250103,195100,540628690,9780,9780,9780,9780,0
|
|
20250103,195000,540628690,9780,9780,9780,9780,0
|
|
20250103,194900,540628690,9780,9780,9780,9780,0
|
|
20250103,194800,540628690,9780,9780,9780,9780,0
|
|
20250103,194700,540628690,9780,9780,9780,9780,0
|
|
20250103,194600,540628690,9780,9780,9780,9780,0
|
|
20250103,194500,540628690,9780,9780,9780,9780,375
|
|
20250103,194400,540628690,9780,9780,9780,9780,0
|
|
20250103,194300,540628690,9780,9780,9780,9780,0
|
|
20250103,194200,540628690,9780,9780,9780,9780,0
|
|
20250103,194100,540628690,9780,9780,9780,9780,0
|
|
20250103,194000,540628690,9780,9780,9780,9780,0
|
|
20250103,193900,540628690,9780,9780,9780,9780,0
|
|
20250103,193800,540628690,9780,9780,9780,9780,0
|
|
20250103,193700,540628690,9780,9780,9780,9780,0
|
|
20250103,193600,540628690,9780,9780,9780,9780,0
|
|
20250103,193500,540628690,9780,9780,9780,9780,0
|
|
20250103,193400,540628690,9780,9780,9780,9780,0
|
|
20250103,193300,540628690,9780,9780,9780,9780,0
|
|
20250103,193200,540628690,9780,9780,9780,9780,0
|
|
20250103,193100,540628690,9780,9780,9780,9780,0
|
|
20250103,193000,540628690,9780,9780,9780,9780,0
|
|
20250103,192900,540628690,9780,9780,9780,9780,0
|
|
20250103,192800,540628690,9780,9780,9780,9780,0
|
|
20250103,192700,540628690,9780,9780,9780,9780,0
|
|
20250103,192600,540628690,9780,9780,9780,9780,0
|
|
20250103,192500,540628690,9780,9780,9780,9780,0
|
|
20250103,192400,540628690,9780,9780,9780,9780,0
|
|
20250103,192300,540628690,9780,9780,9780,9780,0
|
|
20250103,192200,540628690,9780,9780,9780,9780,0
|
|
20250103,192100,540628690,9780,9780,9780,9780,0
|
|
20250103,192000,540628690,9780,9780,9780,9780,0
|
|
20250103,191900,540628690,9780,9780,9780,9780,0
|
|
20250103,191800,540628690,9780,9780,9780,9780,0
|
|
20250103,191700,540628690,9780,9780,9780,9780,0
|
|
20250103,191600,540628690,9780,9780,9780,9780,0
|
|
20250103,191500,540628690,9780,9780,9780,9780,375
|
|
20250103,191400,540628690,9780,9780,9780,9780,0
|
|
20250103,191300,540628690,9780,9780,9780,9780,0
|
|
20250103,191200,540628690,9780,9780,9780,9780,0
|
|
20250103,191100,540628690,9780,9780,9780,9780,0
|
|
20250103,191000,540628690,9780,9780,9780,9780,0
|
|
20250103,190900,540628690,9780,9780,9780,9780,0
|
|
20250103,190800,540628690,9780,9780,9780,9780,0
|
|
20250103,190700,540628690,9780,9780,9780,9780,0
|
|
20250103,190600,540628690,9780,9780,9780,9780,0
|
|
20250103,190500,540628690,9780,9780,9780,9780,0
|
|
20250103,190400,540628690,9780,9780,9780,9780,0
|
|
20250103,190300,540628690,9780,9780,9780,9780,0
|
|
20250103,190200,540628690,9780,9780,9780,9780,0
|
|
20250103,190100,540628690,9780,9780,9780,9780,0
|
|
20250103,190000,540628690,9780,9780,9780,9780,0
|
|
20250103,185900,540628690,9780,9780,9780,9780,0
|
|
20250103,185800,540628690,9780,9780,9780,9780,0
|
|
20250103,185700,540628690,9780,9780,9780,9780,0
|
|
20250103,185600,540628690,9780,9780,9780,9780,0
|
|
20250103,185500,540628690,9780,9780,9780,9780,0
|
|
20250103,185400,540628690,9780,9780,9780,9780,0
|
|
20250103,185300,540628690,9780,9780,9780,9780,0
|
|
20250103,185200,540628690,9780,9780,9780,9780,0
|
|
20250103,185100,540628690,9780,9780,9780,9780,0
|
|
20250103,185000,540628690,9780,9780,9780,9780,0
|
|
20250103,184900,540628690,9780,9780,9780,9780,0
|
|
20250103,184800,540628690,9780,9780,9780,9780,0
|
|
20250103,184700,540628690,9780,9780,9780,9780,0
|
|
20250103,184600,540628690,9780,9780,9780,9780,0
|
|
20250103,184500,540628690,9780,9780,9780,9780,375
|
|
20250103,184400,540628690,9780,9780,9780,9780,0
|
|
20250103,184300,540628690,9780,9780,9780,9780,0
|
|
20250103,184200,540628690,9780,9780,9780,9780,0
|
|
20250103,184100,540628690,9780,9780,9780,9780,0
|
|
20250103,184000,540628690,9780,9780,9780,9780,0
|
|
20250103,183900,540628690,9780,9780,9780,9780,0
|
|
20250103,183800,540628690,9780,9780,9780,9780,0
|
|
20250103,183700,540628690,9780,9780,9780,9780,0
|
|
20250103,183600,540628690,9780,9780,9780,9780,0
|
|
20250103,183500,540628690,9780,9780,9780,9780,0
|
|
20250103,183400,540628690,9780,9780,9780,9780,0
|
|
20250103,183300,540628690,9780,9780,9780,9780,0
|
|
20250103,183200,540628690,9780,9780,9780,9780,0
|
|
20250103,183100,540628690,9780,9780,9780,9780,0
|
|
20250103,183000,540628690,9780,9780,9780,9780,0
|
|
20250103,182900,540628690,9780,9780,9780,9780,0
|
|
20250103,182800,540628690,9780,9780,9780,9780,0
|
|
20250103,182700,540628690,9780,9780,9780,9780,0
|
|
20250103,182600,540628690,9780,9780,9780,9780,0
|
|
20250103,182500,540628690,9780,9780,9780,9780,0
|
|
20250103,182400,540628690,9780,9780,9780,9780,0
|
|
20250103,182300,540628690,9780,9780,9780,9780,0
|
|
20250103,182200,540628690,9780,9780,9780,9780,0
|
|
20250103,182100,540628690,9780,9780,9780,9780,0
|
|
20250103,182000,540628690,9780,9780,9780,9780,0
|
|
20250103,181900,540628690,9780,9780,9780,9780,0
|
|
20250103,181800,540628690,9780,9780,9780,9780,0
|
|
20250103,181700,540628690,9780,9780,9780,9780,0
|
|
20250103,181600,540628690,9780,9780,9780,9780,0
|
|
20250103,181500,540628690,9780,9780,9780,9780,375
|
|
20250103,181400,540628690,9780,9780,9780,9780,0
|
|
20250103,181300,540628690,9780,9780,9780,9780,0
|
|
20250103,181200,540628690,9780,9780,9780,9780,0
|
|
20250103,181100,540628690,9780,9780,9780,9780,0
|
|
20250103,181000,540628690,9780,9780,9780,9780,0
|
|
20250103,180900,540628690,9780,9780,9780,9780,0
|
|
20250103,180800,540628690,9780,9780,9780,9780,0
|
|
20250103,180700,540628690,9780,9780,9780,9780,0
|
|
20250103,180600,540628690,9780,9780,9780,9780,0
|
|
20250103,180500,540628690,9780,9780,9780,9780,0
|
|
20250103,180400,540628690,9780,9780,9780,9780,0
|
|
20250103,180300,540628690,9780,9780,9780,9780,0
|
|
20250103,180200,540628690,9780,9780,9780,9780,0
|
|
20250103,180100,540628690,9780,9780,9780,9780,0
|
|
20250103,180000,540628690,9780,9780,9780,9780,0
|
|
20250103,175900,540628690,9780,9780,9780,9780,0
|
|
20250103,175800,540628690,9780,9780,9780,9780,0
|
|
20250103,175700,540628690,9780,9780,9780,9780,0
|
|
20250103,175600,540628690,9780,9780,9780,9780,0
|
|
20250103,175500,540628690,9780,9780,9780,9780,0
|
|
20250103,175400,540628690,9780,9780,9780,9780,0
|
|
20250103,175300,540628690,9780,9780,9780,9780,0
|
|
20250103,175200,540628690,9780,9780,9780,9780,0
|
|
20250103,175100,540628690,9780,9780,9780,9780,0
|
|
20250103,175000,540628690,9780,9780,9780,9780,0
|
|
20250103,174900,540628690,9780,9780,9780,9780,0
|
|
20250103,174800,540628690,9780,9780,9780,9780,0
|
|
20250103,174700,540628690,9780,9780,9780,9780,0
|
|
20250103,174600,540628690,9780,9780,9780,9780,0
|
|
20250103,174500,540628690,9780,9780,9780,9780,375
|
|
20250103,174400,540628690,9780,9780,9780,9780,0
|
|
20250103,174300,540628690,9780,9780,9780,9780,0
|
|
20250103,174200,540628690,9780,9780,9780,9780,0
|
|
20250103,174100,540628690,9780,9780,9780,9780,0
|
|
20250103,174000,540628690,9780,9780,9780,9780,0
|
|
20250103,173900,540628690,9780,9780,9780,9780,0
|
|
20250103,173800,540628690,9780,9780,9780,9780,0
|
|
20250103,173700,540628690,9780,9780,9780,9780,0
|
|
20250103,173600,540628690,9780,9780,9780,9780,0
|
|
20250103,173500,540628690,9780,9780,9780,9780,0
|
|
20250103,173400,540628690,9780,9780,9780,9780,0
|
|
20250103,173300,540628690,9780,9780,9780,9780,0
|
|
20250103,173200,540628690,9780,9780,9780,9780,0
|
|
20250103,173100,540628690,9780,9780,9780,9780,0
|
|
20250103,173000,540628690,9780,9780,9780,9780,0
|
|
20250103,172900,540628690,9780,9780,9780,9780,0
|
|
20250103,172800,540628690,9780,9780,9780,9780,0
|
|
20250103,172700,540628690,9780,9780,9780,9780,0
|
|
20250103,172600,540628690,9780,9780,9780,9780,0
|
|
20250103,172500,540628690,9780,9780,9780,9780,0
|
|
20250103,172400,540628690,9780,9780,9780,9780,0
|
|
20250103,172300,540628690,9780,9780,9780,9780,0
|
|
20250103,172200,540628690,9780,9780,9780,9780,0
|
|
20250103,172100,540628690,9780,9780,9780,9780,0
|
|
20250103,172000,540628690,9780,9780,9780,9780,0
|
|
20250103,171900,540628690,9780,9780,9780,9780,0
|
|
20250103,171800,540628690,9780,9780,9780,9780,0
|
|
20250103,171700,540628690,9780,9780,9780,9780,0
|
|
20250103,171600,540628690,9780,9780,9780,9780,0
|
|
20250103,171500,540628690,9780,9780,9780,9780,375
|
|
20250103,171400,540628690,9780,9780,9780,9780,0
|
|
20250103,171300,540628690,9780,9780,9780,9780,0
|
|
20250103,171200,540628690,9780,9780,9780,9780,0
|
|
20250103,171100,540628690,9780,9780,9780,9780,0
|
|
20250103,171000,540628690,9780,9780,9780,9780,0
|
|
20250103,170900,540628690,9780,9780,9780,9780,0
|
|
20250103,170800,540628690,9780,9780,9780,9780,0
|
|
20250103,170700,540628690,9780,9780,9780,9780,0
|
|
20250103,170600,540628690,9780,9780,9780,9780,0
|
|
20250103,170500,540628690,9780,9780,9780,9780,0
|
|
20250103,170400,540628690,9780,9780,9780,9780,0
|
|
20250103,170300,540628690,9780,9780,9780,9780,0
|
|
20250103,170200,540628690,9780,9780,9780,9780,0
|
|
20250103,170100,540628690,9780,9780,9780,9780,0
|
|
20250103,170000,540628690,9780,9780,9780,9780,0
|
|
20250103,165900,540628690,9780,9780,9780,9780,0
|
|
20250103,165800,540628690,9780,9780,9780,9780,0
|
|
20250103,165700,540628690,9780,9780,9780,9780,0
|
|
20250103,165600,540628690,9780,9780,9780,9780,0
|
|
20250103,165500,540628690,9780,9780,9780,9780,0
|
|
20250103,165400,540628690,9780,9780,9780,9780,0
|
|
20250103,165300,540628690,9780,9780,9780,9780,0
|
|
20250103,165200,540628690,9780,9780,9780,9780,0
|
|
20250103,165100,540628690,9780,9780,9780,9780,0
|
|
20250103,165000,540628690,9780,9780,9780,9780,0
|
|
20250103,164900,540628690,9780,9780,9780,9780,0
|
|
20250103,164800,540628690,9780,9780,9780,9780,0
|
|
20250103,164700,540628690,9780,9780,9780,9780,0
|
|
20250103,164600,540628690,9780,9780,9780,9780,0
|
|
20250103,164500,540628690,9780,9780,9780,9780,375
|
|
20250103,164400,540628690,9780,9780,9780,9780,0
|
|
20250103,164300,540628690,9780,9780,9780,9780,0
|
|
20250103,164200,540628690,9780,9780,9780,9780,0
|
|
20250103,164100,540628690,9780,9780,9780,9780,0
|
|
20250103,164000,540628690,9780,9780,9780,9780,0
|
|
20250103,163900,540628690,9780,9780,9780,9780,0
|
|
20250103,163800,540628690,9780,9780,9780,9780,0
|
|
20250103,163700,540628690,9780,9780,9780,9780,0
|
|
20250103,163600,540628690,9780,9780,9780,9780,0
|
|
20250103,163500,540628690,9780,9780,9780,9780,0
|
|
20250103,163400,540628690,9780,9780,9780,9780,0
|
|
20250103,163300,540628690,9780,9780,9780,9780,0
|
|
20250103,163200,540628690,9780,9780,9780,9780,0
|
|
20250103,163100,540628690,9780,9780,9780,9780,0
|
|
20250103,163000,540628690,9780,9780,9780,9780,0
|
|
20250103,162900,540628690,9780,9780,9780,9780,0
|
|
20250103,162800,540628690,9780,9780,9780,9780,0
|
|
20250103,162700,540628690,9780,9780,9780,9780,0
|
|
20250103,162600,540628690,9780,9780,9780,9780,0
|
|
20250103,162500,540628690,9780,9780,9780,9780,0
|
|
20250103,162400,540628690,9780,9780,9780,9780,0
|
|
20250103,162300,540628690,9780,9780,9780,9780,0
|
|
20250103,162200,540628690,9780,9780,9780,9780,0
|
|
20250103,162100,540628690,9780,9780,9780,9780,0
|
|
20250103,162000,540628690,9780,9780,9780,9780,0
|
|
20250103,161900,540628690,9780,9780,9780,9780,0
|
|
20250103,161800,540628690,9780,9780,9780,9780,0
|
|
20250103,161700,540628690,9780,9780,9780,9780,0
|
|
20250103,161600,540628690,9780,9780,9780,9780,0
|
|
20250103,161500,540628690,9780,9780,9780,9780,375
|
|
20250103,161400,540628690,9780,9780,9780,9780,0
|
|
20250103,161300,540628690,9780,9780,9780,9780,0
|
|
20250103,161200,540628690,9780,9780,9780,9780,0
|
|
20250103,161100,540628690,9780,9780,9780,9780,0
|
|
20250103,161000,540628690,9780,9780,9780,9780,0
|
|
20250103,160900,540628690,9780,9780,9780,9780,0
|
|
20250103,160800,540628690,9780,9780,9780,9780,0
|
|
20250103,160700,540628690,9780,9780,9780,9780,0
|
|
20250103,160600,540628690,9780,9780,9780,9780,0
|
|
20250103,160500,540628690,9780,9780,9780,9780,0
|
|
20250103,160400,540628690,9780,9780,9780,9780,0
|
|
20250103,160300,540628690,9780,9780,9780,9780,0
|
|
20250103,160200,540628690,9780,9780,9780,9780,0
|
|
20250103,160100,540628690,9780,9780,9780,9780,0
|
|
20250103,160000,540628690,9780,9780,9780,9780,0
|
|
20250103,155900,540628690,9780,9780,9780,9780,0
|
|
20250103,155800,540628690,9780,9780,9780,9780,0
|
|
20250103,155700,540628690,9780,9780,9780,9780,0
|
|
20250103,155600,540628690,9780,9780,9780,9780,0
|
|
20250103,155500,540628690,9780,9780,9780,9780,0
|
|
20250103,155400,540628690,9780,9780,9780,9780,0
|
|
20250103,155300,540628690,9780,9780,9780,9780,0
|
|
20250103,155200,540628690,9780,9780,9780,9780,0
|
|
20250103,155100,540628690,9780,9780,9780,9780,0
|
|
20250103,155000,540628690,9780,9780,9780,9780,0
|
|
20250103,154900,540628690,9780,9780,9780,9780,0
|
|
20250103,154800,540628690,9780,9780,9780,9780,0
|
|
20250103,154700,540628690,9780,9780,9780,9780,0
|
|
20250103,154600,540628690,9780,9780,9780,9780,0
|
|
20250103,154500,540628690,9780,9780,9780,9780,375
|
|
20250103,154400,540628690,9780,9780,9780,9780,0
|
|
20250103,154300,540628690,9780,9780,9780,9780,0
|
|
20250103,154200,540628690,9780,9780,9780,9780,0
|
|
20250103,154100,540628690,9780,9780,9780,9780,0
|
|
20250103,154000,540628690,9780,9780,9780,9780,0
|
|
20250103,153900,540628690,9780,9780,9780,9780,0
|
|
20250103,153800,540628690,9780,9780,9780,9780,0
|
|
20250103,153700,540628690,9780,9780,9780,9780,0
|
|
20250103,153600,540628690,9780,9780,9780,9780,0
|
|
20250103,153500,540628690,9780,9780,9780,9780,0
|
|
20250103,153400,540628690,9780,9780,9780,9780,0
|
|
20250103,153300,540628690,9780,9780,9780,9780,0
|
|
20250103,153200,540628690,9780,9780,9780,9780,0
|
|
20250103,153100,540628690,9780,9780,9780,9780,0
|
|
20250103,153000,540628690,9780,9780,9780,9780,375
|
|
20250103,152900,536961190,9770,9770,9770,9770,0
|
|
20250103,152800,536961190,9770,9770,9770,9770,0
|
|
20250103,152700,536961190,9770,9770,9770,9770,0
|
|
20250103,152600,536961190,9770,9770,9770,9770,0
|
|
20250103,152500,536961190,9770,9770,9770,9770,0
|
|
20250103,152400,536961190,9770,9770,9770,9770,0
|
|
20250103,152300,536961190,9770,9770,9770,9770,0
|
|
20250103,152200,536961190,9770,9770,9770,9770,0
|
|
20250103,152100,536961190,9770,9770,9770,9770,0
|
|
20250103,152000,536961190,9770,9770,9770,9770,0
|
|
20250103,151900,536961190,9770,9770,9770,9770,0
|
|
20250103,151800,536961190,9770,9770,9770,9770,30
|
|
20250103,151700,536668090,9770,9770,9770,9770,1000
|
|
20250103,151600,526898090,9770,9780,9780,9770,485
|
|
20250103,151500,522155860,9780,9800,9800,9780,219
|
|
20250103,151400,520012000,9800,9800,9800,9800,1
|
|
20250103,151300,520002200,9770,9770,9770,9770,0
|
|
20250103,151200,520002200,9770,9770,9770,9770,155
|
|
20250103,151100,518487850,9770,9770,9770,9770,0
|
|
20250103,151000,518487850,9770,9770,9770,9770,0
|
|
20250103,150900,518487850,9770,9770,9770,9770,0
|
|
20250103,150800,518487850,9770,9770,9770,9770,119
|
|
20250103,150700,517325220,9770,9770,9770,9770,44
|
|
20250103,150600,516895340,9780,9790,9790,9780,1706
|
|
20250103,150500,500204020,9810,9810,9810,9810,32
|
|
20250103,150400,499890100,9810,9790,9810,9780,1310
|
|
20250103,150300,487056690,9790,9790,9790,9790,84
|
|
20250103,150200,486234330,9790,9780,9790,9780,272
|
|
20250103,150100,483572680,9780,9780,9780,9780,30
|
|
20250103,150000,483279280,9780,9780,9780,9780,1
|
|
20250103,145900,483269500,9780,9780,9780,9770,159
|
|
20250103,145800,481715170,9770,9790,9790,9770,261
|
|
20250103,145700,479163350,9790,9780,9790,9780,420
|
|
20250103,145600,475052150,9770,9770,9770,9770,5
|
|
20250103,145500,475003300,9770,9770,9770,9770,16
|
|
20250103,145400,474846980,9770,9770,9770,9770,0
|
|
20250103,145300,474846980,9770,9770,9770,9770,0
|
|
20250103,145200,474846980,9770,9770,9770,9770,26
|
|
20250103,145100,474592960,9770,9770,9770,9770,10
|
|
20250103,145000,474495260,9760,9760,9760,9760,0
|
|
20250103,144900,474495260,9760,9760,9760,9760,1
|
|
20250103,144800,474485500,9760,9760,9760,9760,0
|
|
20250103,144700,474485500,9760,9760,9760,9760,0
|
|
20250103,144600,474485500,9760,9760,9760,9760,0
|
|
20250103,144500,474485500,9760,9760,9760,9760,0
|
|
20250103,144400,474485500,9760,9760,9760,9760,300
|
|
20250103,144300,471557500,9760,9760,9760,9760,0
|
|
20250103,144200,471557500,9760,9760,9760,9760,19
|
|
20250103,144100,471372060,9760,9760,9760,9760,300
|
|
20250103,144000,468444060,9760,9790,9790,9760,106
|
|
20250103,143900,467409470,9790,9760,9790,9750,1374
|
|
20250103,143800,453978460,9780,9780,9780,9780,0
|
|
20250103,143700,453978460,9780,9780,9780,9780,20
|
|
20250103,143600,453782860,9780,9780,9780,9780,71
|
|
20250103,143500,453088480,9780,9780,9780,9780,28
|
|
20250103,143400,452814640,9790,9780,9790,9780,28
|
|
20250103,143300,452540530,9760,9760,9760,9760,0
|
|
20250103,143200,452540530,9760,9760,9760,9760,109
|
|
20250103,143100,451476690,9760,9770,9770,9760,193
|
|
20250103,143000,449592560,9770,9770,9770,9770,1
|
|
20250103,142900,449582790,9770,9770,9770,9770,128
|
|
20250103,142800,448332230,9800,9800,9800,9800,0
|
|
20250103,142700,448332230,9800,9750,9800,9750,1655
|
|
20250103,142600,432134360,9730,9730,9730,9730,65
|
|
20250103,142500,431501910,9730,9730,9730,9730,0
|
|
20250103,142400,431501910,9730,9730,9730,9730,0
|
|
20250103,142300,431501910,9730,9730,9730,9730,0
|
|
20250103,142200,431501910,9730,9730,9730,9730,0
|
|
20250103,142100,431501910,9730,9730,9730,9730,0
|
|
20250103,142000,431501910,9730,9730,9730,9730,2
|
|
20250103,141900,431482450,9730,9730,9730,9730,0
|
|
20250103,141800,431482450,9730,9740,9760,9730,209
|
|
20250103,141700,429445140,9730,9730,9730,9730,0
|
|
20250103,141600,429445140,9730,9730,9730,9730,52
|
|
20250103,141500,428939180,9740,9740,9740,9740,0
|
|
20250103,141400,428939180,9740,9740,9740,9740,48
|
|
20250103,141300,428471660,9740,9740,9740,9740,652
|
|
20250103,141200,422121180,9730,9730,9730,9730,0
|
|
20250103,141100,422121180,9730,9730,9730,9730,73
|
|
20250103,141000,421410890,9730,9730,9730,9730,36
|
|
20250103,140900,421060610,9730,9730,9730,9730,0
|
|
20250103,140800,421060610,9730,9730,9730,9730,1
|
|
20250103,140700,421050880,9730,9730,9730,9730,3
|
|
20250103,140600,421021690,9730,9730,9730,9730,0
|
|
20250103,140500,421021690,9730,9730,9730,9730,11
|
|
20250103,140400,420914660,9730,9730,9730,9730,1
|
|
20250103,140300,420904930,9730,9730,9730,9730,0
|
|
20250103,140200,420904930,9730,9730,9730,9730,27
|
|
20250103,140100,420642220,9720,9720,9720,9720,18
|
|
20250103,140000,420467260,9730,9730,9730,9730,0
|
|
20250103,135900,420467260,9730,9720,9730,9720,346
|
|
20250103,135800,417101130,9710,9710,9710,9710,0
|
|
20250103,135700,417101130,9710,9710,9710,9710,458
|
|
20250103,135600,412653950,9720,9720,9720,9720,203
|
|
20250103,135500,410680790,9710,9710,9710,9710,236
|
|
20250103,135400,408389230,9710,9710,9710,9710,20
|
|
20250103,135300,408195030,9710,9710,9710,9710,75
|
|
20250103,135200,407466780,9700,9690,9700,9690,76
|
|
20250103,135100,406729780,9680,9680,9680,9680,0
|
|
20250103,135000,406729780,9680,9680,9680,9680,0
|
|
20250103,134900,406729780,9680,9680,9680,9680,3
|
|
20250103,134800,406700740,9680,9680,9680,9680,20
|
|
20250103,134700,406507140,9680,9680,9680,9680,0
|
|
20250103,134600,406507140,9680,9680,9680,9680,70
|
|
20250103,134500,405829540,9680,9680,9680,9680,1
|
|
20250103,134400,405819860,9680,9680,9680,9680,28
|
|
20250103,134300,405548820,9680,9680,9680,9680,0
|
|
20250103,134200,405548820,9680,9660,9680,9660,45
|
|
20250103,134100,405113670,9670,9670,9670,9670,205
|
|
20250103,134000,403131320,9670,9670,9670,9670,15
|
|
20250103,133900,402986270,9660,9670,9670,9660,216
|
|
20250103,133800,400897590,9660,9680,9680,9660,652
|
|
20250103,133700,394588530,9690,9710,9710,9690,1392
|
|
20250103,133600,381086130,9720,9720,9720,9720,207
|
|
20250103,133500,379074090,9720,9720,9720,9720,0
|
|
20250103,133400,379074090,9720,9720,9720,9720,16
|
|
20250103,133300,378918570,9730,9730,9730,9730,1
|
|
20250103,133200,378908840,9720,9720,9720,9720,0
|
|
20250103,133100,378908840,9720,9720,9720,9720,79
|
|
20250103,133000,378140960,9730,9730,9730,9730,14
|
|
20250103,132900,378004740,9750,9750,9750,9750,0
|
|
20250103,132800,378004740,9750,9750,9750,9750,0
|
|
20250103,132700,378004740,9750,9750,9750,9750,1
|
|
20250103,132600,377994990,9720,9720,9720,9720,0
|
|
20250103,132500,377994990,9720,9720,9720,9720,48
|
|
20250103,132400,377528430,9720,9720,9720,9720,468
|
|
20250103,132300,372979470,9750,9750,9750,9750,3
|
|
20250103,132200,372950220,9750,9750,9750,9750,0
|
|
20250103,132100,372950220,9750,9720,9750,9720,21
|
|
20250103,132000,372746070,9720,9720,9720,9720,8
|
|
20250103,131900,372668310,9720,9720,9720,9720,1000
|
|
20250103,131800,362948310,9720,9720,9720,9720,1
|
|
20250103,131700,362938590,9710,9710,9710,9710,0
|
|
20250103,131600,362938590,9710,9710,9710,9710,10
|
|
20250103,131500,362841490,9750,9750,9750,9750,0
|
|
20250103,131400,362841490,9750,9750,9750,9750,0
|
|
20250103,131300,362841490,9750,9750,9750,9750,30
|
|
20250103,131200,362548990,9740,9740,9740,9740,10
|
|
20250103,131100,362451590,9730,9720,9730,9710,458
|
|
20250103,131000,358001230,9730,9730,9730,9730,64
|
|
20250103,130900,357378510,9730,9730,9730,9730,0
|
|
20250103,130800,357378510,9730,9730,9730,9730,0
|
|
20250103,130700,357378510,9730,9730,9730,9730,0
|
|
20250103,130600,357378510,9730,9730,9730,9730,0
|
|
20250103,130500,357378510,9730,9730,9730,9730,0
|
|
20250103,130400,357378510,9730,9730,9730,9730,8
|
|
20250103,130300,357300670,9730,9730,9730,9730,0
|
|
20250103,130200,357300670,9730,9730,9730,9730,1
|
|
20250103,130100,357290940,9720,9720,9720,9720,20
|
|
20250103,130000,357096540,9720,9720,9720,9720,29
|
|
20250103,125900,356814660,9730,9730,9730,9730,6
|
|
20250103,125800,356756280,9730,9730,9730,9730,0
|
|
20250103,125700,356756280,9730,9730,9730,9730,1
|
|
20250103,125600,356746550,9720,9720,9720,9720,51
|
|
20250103,125500,356250830,9720,9720,9720,9720,0
|
|
20250103,125400,356250830,9720,9720,9720,9720,0
|
|
20250103,125300,356250830,9720,9720,9720,9720,2
|
|
20250103,125200,356231390,9720,9720,9720,9720,10
|
|
20250103,125100,356134190,9740,9740,9740,9740,0
|
|
20250103,125000,356134190,9740,9740,9740,9740,36
|
|
20250103,124900,355783550,9740,9740,9740,9740,0
|
|
20250103,124800,355783550,9740,9730,9740,9730,47
|
|
20250103,124700,355325790,9740,9740,9740,9740,0
|
|
20250103,124600,355325790,9740,9720,9740,9720,16
|
|
20250103,124500,355170250,9740,9740,9740,9740,308
|
|
20250103,124400,352170330,9740,9740,9740,9740,0
|
|
20250103,124300,352170330,9740,9730,9740,9730,6
|
|
20250103,124200,352111940,9720,9720,9720,9720,49
|
|
20250103,124100,351635660,9740,9740,9740,9740,0
|
|
20250103,124000,351635660,9740,9740,9740,9740,0
|
|
20250103,123900,351635660,9740,9740,9740,9740,0
|
|
20250103,123800,351635660,9740,9740,9740,9740,0
|
|
20250103,123700,351635660,9740,9740,9740,9740,0
|
|
20250103,123600,351635660,9740,9740,9740,9740,0
|
|
20250103,123500,351635660,9740,9740,9740,9740,0
|
|
20250103,123400,351635660,9740,9700,9740,9700,2
|
|
20250103,123300,351616220,9740,9740,9740,9740,2
|
|
20250103,123200,351596740,9740,9740,9740,9740,1
|
|
20250103,123100,351587000,9680,9730,9730,9680,650
|
|
20250103,123000,345283600,9740,9740,9740,9740,2
|
|
20250103,122900,345264120,9740,9740,9740,9740,0
|
|
20250103,122800,345264120,9740,9740,9740,9740,0
|
|
20250103,122700,345264120,9740,9740,9740,9740,1
|
|
20250103,122600,345254380,9730,9740,9740,9730,118
|
|
20250103,122500,344105230,9730,9730,9730,9730,10
|
|
20250103,122400,344007930,9730,9730,9730,9730,0
|
|
20250103,122300,344007930,9730,9720,9730,9720,23
|
|
20250103,122200,343784160,9740,9740,9740,9740,0
|
|
20250103,122100,343784160,9740,9740,9740,9740,0
|
|
20250103,122000,343784160,9740,9720,9740,9720,7
|
|
20250103,121900,343716100,9720,9740,9740,9720,90
|
|
20250103,121800,342841280,9740,9740,9740,9740,3
|
|
20250103,121700,342812060,9730,9730,9730,9730,1
|
|
20250103,121600,342802330,9730,9730,9730,9730,0
|
|
20250103,121500,342802330,9730,9730,9730,9730,15
|
|
20250103,121400,342656380,9730,9730,9730,9730,0
|
|
20250103,121300,342656380,9730,9730,9730,9730,1
|
|
20250103,121200,342646650,9780,9780,9780,9780,8
|
|
20250103,121100,342568410,9780,9790,9790,9780,2
|
|
20250103,121000,342548840,9740,9800,9800,9740,24
|
|
20250103,120900,342314410,9800,9800,9800,9800,2
|
|
20250103,120800,342294810,9740,9740,9740,9740,0
|
|
20250103,120700,342294810,9740,9740,9800,9740,530
|
|
20250103,120600,337113610,9730,9750,9760,9730,502
|
|
20250103,120500,332227090,9730,9730,9730,9730,102
|
|
20250103,120400,331234630,9730,9730,9730,9730,1
|
|
20250103,120300,331224900,9730,9730,9730,9730,1
|
|
20250103,120200,331215170,9750,9750,9750,9750,200
|
|
20250103,120100,329265170,9750,9750,9750,9750,70
|
|
20250103,120000,328582670,9750,9750,9750,9750,10
|
|
20250103,115900,328485170,9750,9750,9750,9750,0
|
|
20250103,115800,328485170,9750,9750,9750,9750,56
|
|
20250103,115700,327939170,9730,9730,9740,9730,722
|
|
20250103,115600,320907060,9740,9740,9740,9740,50
|
|
20250103,115500,320420060,9740,9740,9740,9690,32
|
|
20250103,115400,320109880,9690,9690,9690,9690,55
|
|
20250103,115300,319576930,9740,9740,9740,9740,0
|
|
20250103,115200,319576930,9740,9740,9740,9740,0
|
|
20250103,115100,319576930,9740,9740,9740,9740,0
|
|
20250103,115000,319576930,9740,9740,9740,9740,0
|
|
20250103,114900,319576930,9740,9740,9740,9740,80
|
|
20250103,114800,318797730,9740,9740,9750,9740,542
|
|
20250103,114700,313518540,9740,9730,9740,9730,4
|
|
20250103,114600,313479610,9740,9740,9740,9740,0
|
|
20250103,114500,313479610,9740,9740,9740,9740,0
|
|
20250103,114400,313479610,9740,9740,9740,9670,401
|
|
20250103,114300,309591410,9710,9710,9710,9710,1
|
|
20250103,114200,309581700,9740,9740,9740,9740,0
|
|
20250103,114100,309581700,9740,9740,9740,9740,36
|
|
20250103,114000,309231060,9740,9740,9740,9740,83
|
|
20250103,113900,308422640,9740,9740,9740,9740,0
|
|
20250103,113800,308422640,9740,9740,9740,9740,0
|
|
20250103,113700,308422640,9740,9740,9740,9740,97
|
|
20250103,113600,307477860,9750,9750,9750,9750,142
|
|
20250103,113500,306093360,9730,9730,9730,9730,312
|
|
20250103,113400,303057600,9730,9730,9730,9730,101
|
|
20250103,113300,302074870,9730,9730,9730,9730,0
|
|
20250103,113200,302074870,9730,9730,9730,9730,1
|
|
20250103,113100,302065140,9740,9740,9740,9740,20
|
|
20250103,113000,301870340,9740,9740,9740,9740,0
|
|
20250103,112900,301870340,9740,9740,9740,9740,45
|
|
20250103,112800,301432040,9730,9730,9730,9730,105
|
|
20250103,112700,300410390,9740,9740,9740,9740,12
|
|
20250103,112600,300293510,9740,9740,9740,9740,2
|
|
20250103,112500,300274030,9740,9730,9740,9730,24
|
|
20250103,112400,300040310,9690,9690,9690,9690,1
|
|
20250103,112300,300030620,9690,9690,9690,9690,1
|
|
20250103,112200,300020930,9680,9680,9680,9680,0
|
|
20250103,112100,300020930,9680,9720,9720,9680,404
|
|
20250103,112000,296104190,9750,9750,9750,9750,0
|
|
20250103,111900,296104190,9750,9750,9750,9750,0
|
|
20250103,111800,296104190,9750,9750,9750,9750,0
|
|
20250103,111700,296104190,9750,9750,9750,9750,0
|
|
20250103,111600,296104190,9750,9750,9750,9750,0
|
|
20250103,111500,296104190,9750,9750,9750,9750,0
|
|
20250103,111400,296104190,9750,9750,9750,9750,0
|
|
20250103,111300,296104190,9750,9750,9750,9750,0
|
|
20250103,111200,296104190,9750,9750,9750,9750,0
|
|
20250103,111100,296104190,9750,9770,9770,9750,2923
|
|
20250103,111000,267591000,9770,9770,9780,9770,92
|
|
20250103,110900,266691880,9770,9810,9830,9770,334
|
|
20250103,110800,263416920,9810,9730,9830,9730,5224
|
|
20250103,110700,212318570,9730,9720,9730,9720,30
|
|
20250103,110600,212026690,9730,9730,9730,9730,100
|
|
20250103,110500,211053690,9730,9730,9730,9730,180
|
|
20250103,110400,209302290,9690,9690,9690,9690,1
|
|
20250103,110300,209292600,9720,9690,9720,9690,22
|
|
20250103,110200,209078820,9690,9690,9690,9690,0
|
|
20250103,110100,209078820,9690,9690,9690,9690,18
|
|
20250103,110000,208904400,9680,9730,9730,9680,54
|
|
20250103,105900,208379790,9730,9730,9730,9730,0
|
|
20250103,105800,208379790,9730,9730,9730,9730,10
|
|
20250103,105700,208282490,9730,9720,9730,9720,60
|
|
20250103,105600,207698720,9730,9730,9730,9730,0
|
|
20250103,105500,207698720,9730,9730,9730,9730,0
|
|
20250103,105400,207698720,9730,9730,9730,9730,1
|
|
20250103,105300,207688990,9730,9700,9730,9700,551
|
|
20250103,105200,202336130,9700,9690,9700,9690,553
|
|
20250103,105100,196973560,9690,9690,9690,9690,24
|
|
20250103,105000,196741000,9690,9690,9690,9690,4
|
|
20250103,104900,196702240,9700,9700,9700,9700,188
|
|
20250103,104800,194878640,9700,9690,9700,9690,82
|
|
20250103,104700,194083780,9690,9690,9690,9690,0
|
|
20250103,104600,194083780,9690,9690,9690,9690,1
|
|
20250103,104500,194074090,9660,9660,9660,9660,0
|
|
20250103,104400,194074090,9660,9660,9660,9660,0
|
|
20250103,104300,194074090,9660,9660,9660,9660,1
|
|
20250103,104200,194064430,9660,9670,9670,9660,249
|
|
20250103,104100,191656650,9680,9680,9680,9680,1
|
|
20250103,104000,191646970,9690,9670,9690,9670,106
|
|
20250103,103900,190621830,9670,9680,9680,9670,100
|
|
20250103,103800,189654620,9690,9690,9690,9690,0
|
|
20250103,103700,189654620,9690,9680,9690,9680,6
|
|
20250103,103600,189596530,9670,9670,9670,9670,0
|
|
20250103,103500,189596530,9670,9670,9670,9670,120
|
|
20250103,103400,188436130,9670,9690,9690,9670,955
|
|
20250103,103300,179194170,9690,9690,9690,9690,174
|
|
20250103,103200,177508110,9690,9690,9690,9690,4
|
|
20250103,103100,177469350,9690,9680,9690,9680,70
|
|
20250103,103000,176791250,9680,9700,9700,9680,1196
|
|
20250103,102900,165206020,9700,9700,9700,9700,0
|
|
20250103,102800,165206020,9700,9700,9700,9700,8
|
|
20250103,102700,165128420,9700,9700,9700,9700,74
|
|
20250103,102600,164410620,9710,9710,9710,9710,0
|
|
20250103,102500,164410620,9710,9710,9710,9710,49
|
|
20250103,102400,163934830,9710,9710,9710,9710,1
|
|
20250103,102300,163925120,9700,9710,9710,9690,205
|
|
20250103,102200,161937560,9710,9700,9710,9700,504
|
|
20250103,102100,157048680,9700,9710,9710,9700,17
|
|
20250103,102000,156883660,9700,9710,9740,9700,235
|
|
20250103,101900,154594930,9700,9710,9710,9700,5
|
|
20250103,101800,154546390,9710,9710,9710,9710,48
|
|
20250103,101700,154080310,9710,9710,9710,9710,0
|
|
20250103,101600,154080310,9710,9710,9710,9710,562
|
|
20250103,101500,148623290,9710,9710,9710,9710,0
|
|
20250103,101400,148623290,9710,9710,9710,9710,10
|
|
20250103,101300,148526190,9710,9710,9710,9710,0
|
|
20250103,101200,148526190,9710,9710,9710,9710,1
|
|
20250103,101100,148516480,9740,9740,9740,9740,20
|
|
20250103,101000,148321680,9750,9690,9750,9690,10
|
|
20250103,100900,148224720,9690,9690,9690,9690,0
|
|
20250103,100800,148224720,9690,9690,9690,9690,1
|
|
20250103,100700,148215030,9700,9700,9700,9700,46
|
|
20250103,100600,147768830,9700,9700,9700,9700,0
|
|
20250103,100500,147768830,9700,9700,9700,9700,1103
|
|
20250103,100400,137069730,9700,9700,9700,9700,0
|
|
20250103,100300,137069730,9700,9700,9700,9700,2
|
|
20250103,100200,137050330,9710,9710,9710,9710,335
|
|
20250103,100100,133797480,9710,9740,9740,9710,211
|
|
20250103,100000,131745670,9740,9740,9740,9740,0
|
|
20250103,095900,131745670,9740,9740,9750,9740,112
|
|
20250103,095800,130654770,9740,9730,9740,9730,211
|
|
20250103,095700,128601660,9720,9720,9720,9720,113
|
|
20250103,095600,127503300,9720,9720,9720,9720,20
|
|
20250103,095500,127308900,9730,9730,9730,9730,150
|
|
20250103,095400,125849400,9720,9710,9720,9710,81
|
|
20250103,095300,125062640,9680,9680,9680,9680,1
|
|
20250103,095200,125052960,9710,9690,9710,9680,409
|
|
20250103,095100,121083820,9680,9680,9680,9680,20
|
|
20250103,095000,120890220,9680,9680,9680,9680,0
|
|
20250103,094900,120890220,9680,9680,9680,9680,0
|
|
20250103,094800,120890220,9680,9700,9700,9680,1042
|
|
20250103,094700,110783120,9700,9700,9700,9700,2
|
|
20250103,094600,110763720,9690,9690,9690,9690,15
|
|
20250103,094500,110618370,9700,9700,9700,9700,9
|
|
20250103,094400,110531070,9700,9700,9700,9700,497
|
|
20250103,094300,105710170,9700,9700,9700,9700,1
|
|
20250103,094200,105700470,9700,9700,9700,9700,3
|
|
20250103,094100,105671370,9700,9700,9700,9700,0
|
|
20250103,094000,105671370,9700,9700,9700,9700,26
|
|
20250103,093900,105419170,9720,9700,9720,9700,1341
|
|
20250103,093800,92398110,9700,9700,9700,9700,31
|
|
20250103,093700,92097410,9680,9680,9680,9680,0
|
|
20250103,093600,92097410,9680,9680,9680,9680,2
|
|
20250103,093500,92078050,9650,9660,9660,9650,751
|
|
20250103,093400,84830890,9660,9680,9680,9660,794
|
|
20250103,093300,77157840,9700,9700,9700,9700,17
|
|
20250103,093200,76992940,9710,9680,9720,9680,163
|
|
20250103,093100,75411900,9710,9690,9710,9690,928
|
|
20250103,093000,66403470,9700,9700,9700,9690,301
|
|
20250103,092900,63483790,9680,9680,9680,9680,0
|
|
20250103,092800,63483790,9680,9670,9680,9670,5
|
|
20250103,092700,63435410,9670,9670,9670,9670,498
|
|
20250103,092600,58619750,9670,9670,9670,9670,1
|
|
20250103,092500,58610080,9660,9660,9660,9660,0
|
|
20250103,092400,58610080,9660,9660,9660,9660,0
|
|
20250103,092300,58610080,9660,9690,9720,9660,22
|
|
20250103,092200,58396390,9650,9650,9650,9650,100
|
|
20250103,092100,57431390,9650,9700,9700,9650,500
|
|
20250103,092000,52600120,9730,9730,9730,9730,10
|
|
20250103,091900,52502820,9720,9710,9720,9710,100
|
|
20250103,091800,51531300,9720,9720,9720,9720,0
|
|
20250103,091700,51531300,9720,9720,9720,9720,144
|
|
20250103,091600,50131620,9730,9700,9730,9700,182
|
|
20250103,091500,48363580,9720,9720,9720,9720,10
|
|
20250103,091400,48266380,9700,9740,9740,9700,951
|
|
20250103,091300,39036840,9730,9720,9730,9720,192
|
|
20250103,091200,37169000,9720,9720,9740,9720,75
|
|
20250103,091100,36439760,9730,9730,9730,9730,0
|
|
20250103,091000,36439760,9730,9710,9730,9710,596
|
|
20250103,090900,30648500,9700,9690,9700,9690,379
|
|
20250103,090800,26972300,9640,9640,9640,9640,5
|
|
20250103,090700,26924100,9640,9700,9700,9640,825
|
|
20250103,090600,18957160,9720,9720,9720,9720,25
|
|
20250103,090500,18714160,9730,9730,9730,9730,70
|
|
20250103,090400,18033060,9640,9640,9640,9640,0
|
|
20250103,090300,18033060,9640,9650,9650,9640,202
|
|
20250103,090200,16084300,9650,9650,9650,9650,1
|
|
20250103,090100,16074650,9620,9730,9730,9620,1216
|
|
20250103,090000,4305890,9730,9870,9870,9720,439
|