759 lines
36 KiB
CSV
759 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,213600,293177680,4365,4365,4365,4365,1232
|
|
20250123,213500,293177680,4365,4365,4365,4365,0
|
|
20250123,213400,293177680,4365,4365,4365,4365,0
|
|
20250123,213300,293177680,4365,4365,4365,4365,0
|
|
20250123,213200,293177680,4365,4365,4365,4365,0
|
|
20250123,213100,293177680,4365,4365,4365,4365,0
|
|
20250123,213000,293177680,4365,4365,4365,4365,0
|
|
20250123,212900,293177680,4365,4365,4365,4365,0
|
|
20250123,212800,293177680,4365,4365,4365,4365,0
|
|
20250123,212700,293177680,4365,4365,4365,4365,0
|
|
20250123,212600,293177680,4365,4365,4365,4365,0
|
|
20250123,212500,293177680,4365,4365,4365,4365,0
|
|
20250123,212400,293177680,4365,4365,4365,4365,0
|
|
20250123,212300,293177680,4365,4365,4365,4365,0
|
|
20250123,212200,293177680,4365,4365,4365,4365,0
|
|
20250123,212100,293177680,4365,4365,4365,4365,0
|
|
20250123,212000,293177680,4365,4365,4365,4365,0
|
|
20250123,211900,293177680,4365,4365,4365,4365,0
|
|
20250123,211800,293177680,4365,4365,4365,4365,0
|
|
20250123,211700,293177680,4365,4365,4365,4365,0
|
|
20250123,211600,293177680,4365,4365,4365,4365,0
|
|
20250123,211500,293177680,4365,4365,4365,4365,0
|
|
20250123,211400,293177680,4365,4365,4365,4365,0
|
|
20250123,211300,293177680,4365,4365,4365,4365,0
|
|
20250123,211200,293177680,4365,4365,4365,4365,0
|
|
20250123,211100,293177680,4365,4365,4365,4365,0
|
|
20250123,211000,293177680,4365,4365,4365,4365,0
|
|
20250123,210900,293177680,4365,4365,4365,4365,0
|
|
20250123,210800,293177680,4365,4365,4365,4365,0
|
|
20250123,210700,293177680,4365,4365,4365,4365,0
|
|
20250123,210600,293177680,4365,4365,4365,4365,1232
|
|
20250123,210500,293177680,4365,4365,4365,4365,0
|
|
20250123,210400,293177680,4365,4365,4365,4365,0
|
|
20250123,210300,293177680,4365,4365,4365,4365,0
|
|
20250123,210200,293177680,4365,4365,4365,4365,0
|
|
20250123,210100,293177680,4365,4365,4365,4365,0
|
|
20250123,210000,293177680,4365,4365,4365,4365,0
|
|
20250123,205900,293177680,4365,4365,4365,4365,0
|
|
20250123,205800,293177680,4365,4365,4365,4365,0
|
|
20250123,205700,293177680,4365,4365,4365,4365,0
|
|
20250123,205600,293177680,4365,4365,4365,4365,0
|
|
20250123,205500,293177680,4365,4365,4365,4365,0
|
|
20250123,205400,293177680,4365,4365,4365,4365,0
|
|
20250123,205300,293177680,4365,4365,4365,4365,0
|
|
20250123,205200,293177680,4365,4365,4365,4365,0
|
|
20250123,205100,293177680,4365,4365,4365,4365,0
|
|
20250123,205000,293177680,4365,4365,4365,4365,0
|
|
20250123,204900,293177680,4365,4365,4365,4365,0
|
|
20250123,204800,293177680,4365,4365,4365,4365,0
|
|
20250123,204700,293177680,4365,4365,4365,4365,0
|
|
20250123,204600,293177680,4365,4365,4365,4365,0
|
|
20250123,204500,293177680,4365,4365,4365,4365,0
|
|
20250123,204400,293177680,4365,4365,4365,4365,0
|
|
20250123,204300,293177680,4365,4365,4365,4365,0
|
|
20250123,204200,293177680,4365,4365,4365,4365,0
|
|
20250123,204100,293177680,4365,4365,4365,4365,0
|
|
20250123,204000,293177680,4365,4365,4365,4365,0
|
|
20250123,203900,293177680,4365,4365,4365,4365,0
|
|
20250123,203800,293177680,4365,4365,4365,4365,0
|
|
20250123,203700,293177680,4365,4365,4365,4365,0
|
|
20250123,203600,293177680,4365,4365,4365,4365,1232
|
|
20250123,203500,293177680,4365,4365,4365,4365,0
|
|
20250123,203400,293177680,4365,4365,4365,4365,0
|
|
20250123,203300,293177680,4365,4365,4365,4365,0
|
|
20250123,203200,293177680,4365,4365,4365,4365,0
|
|
20250123,203100,293177680,4365,4365,4365,4365,0
|
|
20250123,203000,293177680,4365,4365,4365,4365,0
|
|
20250123,202900,293177680,4365,4365,4365,4365,0
|
|
20250123,202800,293177680,4365,4365,4365,4365,0
|
|
20250123,202700,293177680,4365,4365,4365,4365,0
|
|
20250123,202600,293177680,4365,4365,4365,4365,0
|
|
20250123,202500,293177680,4365,4365,4365,4365,0
|
|
20250123,202400,293177680,4365,4365,4365,4365,0
|
|
20250123,202300,293177680,4365,4365,4365,4365,0
|
|
20250123,202200,293177680,4365,4365,4365,4365,0
|
|
20250123,202100,293177680,4365,4365,4365,4365,0
|
|
20250123,202000,293177680,4365,4365,4365,4365,0
|
|
20250123,201900,293177680,4365,4365,4365,4365,0
|
|
20250123,201800,293177680,4365,4365,4365,4365,0
|
|
20250123,201700,293177680,4365,4365,4365,4365,0
|
|
20250123,201600,293177680,4365,4365,4365,4365,0
|
|
20250123,201500,293177680,4365,4365,4365,4365,0
|
|
20250123,201400,293177680,4365,4365,4365,4365,0
|
|
20250123,201300,293177680,4365,4365,4365,4365,0
|
|
20250123,201200,293177680,4365,4365,4365,4365,0
|
|
20250123,201100,293177680,4365,4365,4365,4365,0
|
|
20250123,201000,293177680,4365,4365,4365,4365,0
|
|
20250123,200900,293177680,4365,4365,4365,4365,0
|
|
20250123,200800,293177680,4365,4365,4365,4365,0
|
|
20250123,200700,293177680,4365,4365,4365,4365,0
|
|
20250123,200600,293177680,4365,4365,4365,4365,1232
|
|
20250123,200500,293177680,4365,4365,4365,4365,0
|
|
20250123,200400,293177680,4365,4365,4365,4365,0
|
|
20250123,200300,293177680,4365,4365,4365,4365,0
|
|
20250123,200200,293177680,4365,4365,4365,4365,0
|
|
20250123,200100,293177680,4365,4365,4365,4365,0
|
|
20250123,200000,293177680,4365,4365,4365,4365,0
|
|
20250123,195900,293177680,4365,4365,4365,4365,0
|
|
20250123,195800,293177680,4365,4365,4365,4365,0
|
|
20250123,195700,293177680,4365,4365,4365,4365,0
|
|
20250123,195600,293177680,4365,4365,4365,4365,0
|
|
20250123,195500,293177680,4365,4365,4365,4365,0
|
|
20250123,195400,293177680,4365,4365,4365,4365,0
|
|
20250123,195300,293177680,4365,4365,4365,4365,0
|
|
20250123,195200,293177680,4365,4365,4365,4365,0
|
|
20250123,195100,293177680,4365,4365,4365,4365,0
|
|
20250123,195000,293177680,4365,4365,4365,4365,0
|
|
20250123,194900,293177680,4365,4365,4365,4365,0
|
|
20250123,194800,293177680,4365,4365,4365,4365,0
|
|
20250123,194700,293177680,4365,4365,4365,4365,0
|
|
20250123,194600,293177680,4365,4365,4365,4365,0
|
|
20250123,194500,293177680,4365,4365,4365,4365,0
|
|
20250123,194400,293177680,4365,4365,4365,4365,0
|
|
20250123,194300,293177680,4365,4365,4365,4365,0
|
|
20250123,194200,293177680,4365,4365,4365,4365,0
|
|
20250123,194100,293177680,4365,4365,4365,4365,0
|
|
20250123,194000,293177680,4365,4365,4365,4365,0
|
|
20250123,193900,293177680,4365,4365,4365,4365,0
|
|
20250123,193800,293177680,4365,4365,4365,4365,0
|
|
20250123,193700,293177680,4365,4365,4365,4365,0
|
|
20250123,193600,293177680,4365,4365,4365,4365,1232
|
|
20250123,193500,293177680,4365,4365,4365,4365,0
|
|
20250123,193400,293177680,4365,4365,4365,4365,0
|
|
20250123,193300,293177680,4365,4365,4365,4365,0
|
|
20250123,193200,293177680,4365,4365,4365,4365,0
|
|
20250123,193100,293177680,4365,4365,4365,4365,0
|
|
20250123,193000,293177680,4365,4365,4365,4365,0
|
|
20250123,192900,293177680,4365,4365,4365,4365,0
|
|
20250123,192800,293177680,4365,4365,4365,4365,0
|
|
20250123,192700,293177680,4365,4365,4365,4365,0
|
|
20250123,192600,293177680,4365,4365,4365,4365,0
|
|
20250123,192500,293177680,4365,4365,4365,4365,0
|
|
20250123,192400,293177680,4365,4365,4365,4365,0
|
|
20250123,192300,293177680,4365,4365,4365,4365,0
|
|
20250123,192200,293177680,4365,4365,4365,4365,0
|
|
20250123,192100,293177680,4365,4365,4365,4365,0
|
|
20250123,192000,293177680,4365,4365,4365,4365,0
|
|
20250123,191900,293177680,4365,4365,4365,4365,0
|
|
20250123,191800,293177680,4365,4365,4365,4365,0
|
|
20250123,191700,293177680,4365,4365,4365,4365,0
|
|
20250123,191600,293177680,4365,4365,4365,4365,0
|
|
20250123,191500,293177680,4365,4365,4365,4365,0
|
|
20250123,191400,293177680,4365,4365,4365,4365,0
|
|
20250123,191300,293177680,4365,4365,4365,4365,0
|
|
20250123,191200,293177680,4365,4365,4365,4365,0
|
|
20250123,191100,293177680,4365,4365,4365,4365,0
|
|
20250123,191000,293177680,4365,4365,4365,4365,0
|
|
20250123,190900,293177680,4365,4365,4365,4365,0
|
|
20250123,190800,293177680,4365,4365,4365,4365,0
|
|
20250123,190700,293177680,4365,4365,4365,4365,0
|
|
20250123,190600,293177680,4365,4365,4365,4365,1232
|
|
20250123,190500,293177680,4365,4365,4365,4365,0
|
|
20250123,190400,293177680,4365,4365,4365,4365,0
|
|
20250123,190300,293177680,4365,4365,4365,4365,0
|
|
20250123,190200,293177680,4365,4365,4365,4365,0
|
|
20250123,190100,293177680,4365,4365,4365,4365,0
|
|
20250123,190000,293177680,4365,4365,4365,4365,0
|
|
20250123,185900,293177680,4365,4365,4365,4365,0
|
|
20250123,185800,293177680,4365,4365,4365,4365,0
|
|
20250123,185700,293177680,4365,4365,4365,4365,0
|
|
20250123,185600,293177680,4365,4365,4365,4365,0
|
|
20250123,185500,293177680,4365,4365,4365,4365,0
|
|
20250123,185400,293177680,4365,4365,4365,4365,0
|
|
20250123,185300,293177680,4365,4365,4365,4365,0
|
|
20250123,185200,293177680,4365,4365,4365,4365,0
|
|
20250123,185100,293177680,4365,4365,4365,4365,0
|
|
20250123,185000,293177680,4365,4365,4365,4365,0
|
|
20250123,184900,293177680,4365,4365,4365,4365,0
|
|
20250123,184800,293177680,4365,4365,4365,4365,0
|
|
20250123,184700,293177680,4365,4365,4365,4365,0
|
|
20250123,184600,293177680,4365,4365,4365,4365,0
|
|
20250123,184500,293177680,4365,4365,4365,4365,0
|
|
20250123,184400,293177680,4365,4365,4365,4365,0
|
|
20250123,184300,293177680,4365,4365,4365,4365,0
|
|
20250123,184200,293177680,4365,4365,4365,4365,0
|
|
20250123,184100,293177680,4365,4365,4365,4365,0
|
|
20250123,184000,293177680,4365,4365,4365,4365,0
|
|
20250123,183900,293177680,4365,4365,4365,4365,0
|
|
20250123,183800,293177680,4365,4365,4365,4365,0
|
|
20250123,183700,293177680,4365,4365,4365,4365,0
|
|
20250123,183600,293177680,4365,4365,4365,4365,1232
|
|
20250123,183500,293177680,4365,4365,4365,4365,0
|
|
20250123,183400,293177680,4365,4365,4365,4365,0
|
|
20250123,183300,293177680,4365,4365,4365,4365,0
|
|
20250123,183200,293177680,4365,4365,4365,4365,0
|
|
20250123,183100,293177680,4365,4365,4365,4365,0
|
|
20250123,183000,293177680,4365,4365,4365,4365,0
|
|
20250123,182900,293177680,4365,4365,4365,4365,0
|
|
20250123,182800,293177680,4365,4365,4365,4365,0
|
|
20250123,182700,293177680,4365,4365,4365,4365,0
|
|
20250123,182600,293177680,4365,4365,4365,4365,0
|
|
20250123,182500,293177680,4365,4365,4365,4365,0
|
|
20250123,182400,293177680,4365,4365,4365,4365,0
|
|
20250123,182300,293177680,4365,4365,4365,4365,0
|
|
20250123,182200,293177680,4365,4365,4365,4365,0
|
|
20250123,182100,293177680,4365,4365,4365,4365,0
|
|
20250123,182000,293177680,4365,4365,4365,4365,0
|
|
20250123,181900,293177680,4365,4365,4365,4365,0
|
|
20250123,181800,293177680,4365,4365,4365,4365,0
|
|
20250123,181700,293177680,4365,4365,4365,4365,0
|
|
20250123,181600,293177680,4365,4365,4365,4365,0
|
|
20250123,181500,293177680,4365,4365,4365,4365,0
|
|
20250123,181400,293177680,4365,4365,4365,4365,0
|
|
20250123,181300,293177680,4365,4365,4365,4365,0
|
|
20250123,181200,293177680,4365,4365,4365,4365,0
|
|
20250123,181100,293177680,4365,4365,4365,4365,0
|
|
20250123,181000,293177680,4365,4365,4365,4365,0
|
|
20250123,180900,293177680,4365,4365,4365,4365,0
|
|
20250123,180800,293177680,4365,4365,4365,4365,0
|
|
20250123,180700,293177680,4365,4365,4365,4365,0
|
|
20250123,180600,293177680,4365,4365,4365,4365,1232
|
|
20250123,180500,293177680,4365,4365,4365,4365,0
|
|
20250123,180400,293177680,4365,4365,4365,4365,0
|
|
20250123,180300,293177680,4365,4365,4365,4365,0
|
|
20250123,180200,293177680,4365,4365,4365,4365,0
|
|
20250123,180100,293177680,4365,4365,4365,4365,0
|
|
20250123,180000,293177680,4365,4365,4365,4365,0
|
|
20250123,175900,293177680,4365,4365,4365,4365,0
|
|
20250123,175800,293177680,4365,4365,4365,4365,0
|
|
20250123,175700,293177680,4365,4365,4365,4365,0
|
|
20250123,175600,293177680,4365,4365,4365,4365,0
|
|
20250123,175500,293177680,4365,4365,4365,4365,0
|
|
20250123,175400,293177680,4365,4365,4365,4365,0
|
|
20250123,175300,293177680,4365,4365,4365,4365,0
|
|
20250123,175200,293177680,4365,4365,4365,4365,0
|
|
20250123,175100,293177680,4365,4365,4365,4365,0
|
|
20250123,175000,293177680,4365,4365,4365,4365,0
|
|
20250123,174900,293177680,4365,4365,4365,4365,0
|
|
20250123,174800,293177680,4365,4365,4365,4365,0
|
|
20250123,174700,293177680,4365,4365,4365,4365,0
|
|
20250123,174600,293177680,4365,4365,4365,4365,0
|
|
20250123,174500,293177680,4365,4365,4365,4365,0
|
|
20250123,174400,293177680,4365,4365,4365,4365,0
|
|
20250123,174300,293177680,4365,4365,4365,4365,0
|
|
20250123,174200,293177680,4365,4365,4365,4365,0
|
|
20250123,174100,293177680,4365,4365,4365,4365,0
|
|
20250123,174000,293177680,4365,4365,4365,4365,0
|
|
20250123,173900,293177680,4365,4365,4365,4365,0
|
|
20250123,173800,293177680,4365,4365,4365,4365,0
|
|
20250123,173700,293177680,4365,4365,4365,4365,0
|
|
20250123,173600,293177680,4365,4365,4365,4365,1232
|
|
20250123,173500,293177680,4365,4365,4365,4365,0
|
|
20250123,173400,293177680,4365,4365,4365,4365,0
|
|
20250123,173300,293177680,4365,4365,4365,4365,0
|
|
20250123,173200,293177680,4365,4365,4365,4365,0
|
|
20250123,173100,293177680,4365,4365,4365,4365,0
|
|
20250123,173000,293177680,4365,4365,4365,4365,0
|
|
20250123,172900,293177680,4365,4365,4365,4365,0
|
|
20250123,172800,293177680,4365,4365,4365,4365,0
|
|
20250123,172700,293177680,4365,4365,4365,4365,0
|
|
20250123,172600,293177680,4365,4365,4365,4365,0
|
|
20250123,172500,293177680,4365,4365,4365,4365,0
|
|
20250123,172400,293177680,4365,4365,4365,4365,0
|
|
20250123,172300,293177680,4365,4365,4365,4365,0
|
|
20250123,172200,293177680,4365,4365,4365,4365,0
|
|
20250123,172100,293177680,4365,4365,4365,4365,0
|
|
20250123,172000,293177680,4365,4365,4365,4365,0
|
|
20250123,171900,293177680,4365,4365,4365,4365,0
|
|
20250123,171800,293177680,4365,4365,4365,4365,0
|
|
20250123,171700,293177680,4365,4365,4365,4365,0
|
|
20250123,171600,293177680,4365,4365,4365,4365,0
|
|
20250123,171500,293177680,4365,4365,4365,4365,0
|
|
20250123,171400,293177680,4365,4365,4365,4365,0
|
|
20250123,171300,293177680,4365,4365,4365,4365,0
|
|
20250123,171200,293177680,4365,4365,4365,4365,0
|
|
20250123,171100,293177680,4365,4365,4365,4365,0
|
|
20250123,171000,293177680,4365,4365,4365,4365,0
|
|
20250123,170900,293177680,4365,4365,4365,4365,0
|
|
20250123,170800,293177680,4365,4365,4365,4365,0
|
|
20250123,170700,293177680,4365,4365,4365,4365,0
|
|
20250123,170600,293177680,4365,4365,4365,4365,1232
|
|
20250123,170500,293177680,4365,4365,4365,4365,0
|
|
20250123,170400,293177680,4365,4365,4365,4365,0
|
|
20250123,170300,293177680,4365,4365,4365,4365,0
|
|
20250123,170200,293177680,4365,4365,4365,4365,0
|
|
20250123,170100,293177680,4365,4365,4365,4365,0
|
|
20250123,170000,293177680,4365,4365,4365,4365,0
|
|
20250123,165900,293177680,4365,4365,4365,4365,0
|
|
20250123,165800,293177680,4365,4365,4365,4365,0
|
|
20250123,165700,293177680,4365,4365,4365,4365,0
|
|
20250123,165600,293177680,4365,4365,4365,4365,0
|
|
20250123,165500,293177680,4365,4365,4365,4365,0
|
|
20250123,165400,293177680,4365,4365,4365,4365,0
|
|
20250123,165300,293177680,4365,4365,4365,4365,0
|
|
20250123,165200,293177680,4365,4365,4365,4365,0
|
|
20250123,165100,293177680,4365,4365,4365,4365,0
|
|
20250123,165000,293177680,4365,4365,4365,4365,0
|
|
20250123,164900,293177680,4365,4365,4365,4365,0
|
|
20250123,164800,293177680,4365,4365,4365,4365,0
|
|
20250123,164700,293177680,4365,4365,4365,4365,0
|
|
20250123,164600,293177680,4365,4365,4365,4365,0
|
|
20250123,164500,293177680,4365,4365,4365,4365,0
|
|
20250123,164400,293177680,4365,4365,4365,4365,0
|
|
20250123,164300,293177680,4365,4365,4365,4365,0
|
|
20250123,164200,293177680,4365,4365,4365,4365,0
|
|
20250123,164100,293177680,4365,4365,4365,4365,0
|
|
20250123,164000,293177680,4365,4365,4365,4365,0
|
|
20250123,163900,293177680,4365,4365,4365,4365,0
|
|
20250123,163800,293177680,4365,4365,4365,4365,0
|
|
20250123,163700,293177680,4365,4365,4365,4365,0
|
|
20250123,163600,293177680,4365,4365,4365,4365,1232
|
|
20250123,163500,293177680,4365,4365,4365,4365,0
|
|
20250123,163400,293177680,4365,4365,4365,4365,0
|
|
20250123,163300,293177680,4365,4365,4365,4365,0
|
|
20250123,163200,293177680,4365,4365,4365,4365,0
|
|
20250123,163100,293177680,4365,4365,4365,4365,0
|
|
20250123,163000,293177680,4365,4365,4365,4365,0
|
|
20250123,162900,293177680,4365,4365,4365,4365,0
|
|
20250123,162800,293177680,4365,4365,4365,4365,0
|
|
20250123,162700,293177680,4365,4365,4365,4365,0
|
|
20250123,162600,293177680,4365,4365,4365,4365,0
|
|
20250123,162500,293177680,4365,4365,4365,4365,0
|
|
20250123,162400,293177680,4365,4365,4365,4365,0
|
|
20250123,162300,293177680,4365,4365,4365,4365,0
|
|
20250123,162200,293177680,4365,4365,4365,4365,0
|
|
20250123,162100,293177680,4365,4365,4365,4365,0
|
|
20250123,162000,293177680,4365,4365,4365,4365,0
|
|
20250123,161900,293177680,4365,4365,4365,4365,0
|
|
20250123,161800,293177680,4365,4365,4365,4365,0
|
|
20250123,161700,293177680,4365,4365,4365,4365,0
|
|
20250123,161600,293177680,4365,4365,4365,4365,0
|
|
20250123,161500,293177680,4365,4365,4365,4365,0
|
|
20250123,161400,293177680,4365,4365,4365,4365,0
|
|
20250123,161300,293177680,4365,4365,4365,4365,0
|
|
20250123,161200,293177680,4365,4365,4365,4365,0
|
|
20250123,161100,293177680,4365,4365,4365,4365,0
|
|
20250123,161000,293177680,4365,4365,4365,4365,0
|
|
20250123,160900,293177680,4365,4365,4365,4365,0
|
|
20250123,160800,293177680,4365,4365,4365,4365,0
|
|
20250123,160700,293177680,4365,4365,4365,4365,0
|
|
20250123,160600,293177680,4365,4365,4365,4365,1232
|
|
20250123,160500,293177680,4365,4365,4365,4365,0
|
|
20250123,160400,293177680,4365,4365,4365,4365,0
|
|
20250123,160300,293177680,4365,4365,4365,4365,0
|
|
20250123,160200,293177680,4365,4365,4365,4365,0
|
|
20250123,160100,293177680,4365,4365,4365,4365,0
|
|
20250123,160000,293177680,4365,4365,4365,4365,0
|
|
20250123,155900,293177680,4365,4365,4365,4365,0
|
|
20250123,155800,293177680,4365,4365,4365,4365,0
|
|
20250123,155700,293177680,4365,4365,4365,4365,0
|
|
20250123,155600,293177680,4365,4365,4365,4365,0
|
|
20250123,155500,293177680,4365,4365,4365,4365,0
|
|
20250123,155400,293177680,4365,4365,4365,4365,0
|
|
20250123,155300,293177680,4365,4365,4365,4365,0
|
|
20250123,155200,293177680,4365,4365,4365,4365,0
|
|
20250123,155100,293177680,4365,4365,4365,4365,0
|
|
20250123,155000,293177680,4365,4365,4365,4365,0
|
|
20250123,154900,293177680,4365,4365,4365,4365,0
|
|
20250123,154800,293177680,4365,4365,4365,4365,0
|
|
20250123,154700,293177680,4365,4365,4365,4365,0
|
|
20250123,154600,293177680,4365,4365,4365,4365,0
|
|
20250123,154500,293177680,4365,4365,4365,4365,0
|
|
20250123,154400,293177680,4365,4365,4365,4365,0
|
|
20250123,154300,293177680,4365,4365,4365,4365,0
|
|
20250123,154200,293177680,4365,4365,4365,4365,0
|
|
20250123,154100,293177680,4365,4365,4365,4365,0
|
|
20250123,154000,293177680,4365,4365,4365,4365,0
|
|
20250123,153900,293177680,4365,4365,4365,4365,0
|
|
20250123,153800,293177680,4365,4365,4365,4365,0
|
|
20250123,153700,293177680,4365,4365,4365,4365,0
|
|
20250123,153600,293177680,4365,4365,4365,4365,1232
|
|
20250123,153500,293177680,4365,4365,4365,4365,0
|
|
20250123,153400,293177680,4365,4365,4365,4365,0
|
|
20250123,153300,293177680,4365,4365,4365,4365,0
|
|
20250123,153200,293177680,4365,4365,4365,4365,0
|
|
20250123,153100,293177680,4365,4365,4365,4365,0
|
|
20250123,153000,293177680,4365,4365,4365,4365,1232
|
|
20250123,152900,287800000,4365,4365,4365,4365,0
|
|
20250123,152800,287800000,4365,4365,4365,4365,0
|
|
20250123,152700,287800000,4365,4365,4365,4365,0
|
|
20250123,152600,287800000,4365,4365,4365,4365,0
|
|
20250123,152500,287800000,4365,4365,4365,4365,0
|
|
20250123,152400,287800000,4365,4365,4365,4365,0
|
|
20250123,152300,287800000,4365,4365,4365,4365,0
|
|
20250123,152200,287800000,4365,4365,4365,4365,0
|
|
20250123,152100,287800000,4365,4365,4365,4365,0
|
|
20250123,152000,287800000,4365,4365,4365,4365,0
|
|
20250123,151900,287800000,4365,4365,4375,4365,884
|
|
20250123,151800,283938630,4365,4365,4365,4365,731
|
|
20250123,151700,280747815,4365,4350,4365,4350,1172
|
|
20250123,151600,275637735,4350,4350,4350,4350,204
|
|
20250123,151500,274750335,4320,4320,4320,4320,0
|
|
20250123,151400,274750335,4320,4320,4320,4320,250
|
|
20250123,151300,273670335,4320,4320,4320,4320,411
|
|
20250123,151200,271894815,4315,4315,4315,4315,0
|
|
20250123,151100,271894815,4315,4315,4315,4315,0
|
|
20250123,151000,271894815,4315,4315,4315,4315,68
|
|
20250123,150900,271601395,4315,4320,4320,4310,502
|
|
20250123,150800,269436635,4315,4345,4345,4310,7084
|
|
20250123,150700,238833630,4350,4350,4350,4350,278
|
|
20250123,150600,237624330,4350,4355,4355,4345,1206
|
|
20250123,150500,232372475,4360,4360,4360,4360,4
|
|
20250123,150400,232355035,4360,4360,4360,4360,0
|
|
20250123,150300,232355035,4360,4360,4360,4360,42
|
|
20250123,150200,232171915,4360,4360,4360,4360,200
|
|
20250123,150100,231299915,4385,4385,4385,4385,200
|
|
20250123,150000,230422915,4365,4365,4365,4365,430
|
|
20250123,145900,228545965,4365,4365,4365,4365,1
|
|
20250123,145800,228541600,4390,4385,4390,4385,1130
|
|
20250123,145700,223581930,4385,4385,4385,4385,2
|
|
20250123,145600,223573160,4385,4385,4385,4385,103
|
|
20250123,145500,223121505,4365,4365,4365,4365,0
|
|
20250123,145400,223121505,4365,4365,4365,4365,69
|
|
20250123,145300,222820320,4365,4365,4365,4365,0
|
|
20250123,145200,222820320,4365,4365,4365,4365,0
|
|
20250123,145100,222820320,4365,4365,4365,4365,0
|
|
20250123,145000,222820320,4365,4365,4365,4365,27
|
|
20250123,144900,222702465,4360,4360,4360,4360,50
|
|
20250123,144800,222484465,4360,4365,4365,4355,289
|
|
20250123,144700,221223135,4365,4365,4365,4365,118
|
|
20250123,144600,220708065,4365,4365,4365,4365,957
|
|
20250123,144500,216530760,4370,4370,4370,4370,2
|
|
20250123,144400,216522020,4370,4385,4385,4370,201
|
|
20250123,144300,215643560,4390,4390,4390,4390,0
|
|
20250123,144200,215643560,4390,4390,4390,4390,0
|
|
20250123,144100,215643560,4390,4390,4390,4390,0
|
|
20250123,144000,215643560,4390,4390,4390,4390,0
|
|
20250123,143900,215643560,4390,4395,4395,4390,410
|
|
20250123,143800,213841660,4400,4370,4400,4370,218
|
|
20250123,143700,212882610,4380,4380,4380,4380,100
|
|
20250123,143600,212444610,4380,4380,4380,4380,14
|
|
20250123,143500,212383290,4365,4365,4365,4365,0
|
|
20250123,143400,212383290,4365,4370,4370,4365,428
|
|
20250123,143300,210513340,4380,4380,4380,4380,192
|
|
20250123,143200,209672380,4385,4385,4385,4385,147
|
|
20250123,143100,209027785,4390,4390,4390,4390,4
|
|
20250123,143000,209010225,4390,4380,4390,4380,75
|
|
20250123,142900,208681715,4380,4380,4380,4380,0
|
|
20250123,142800,208681715,4380,4390,4390,4380,576
|
|
20250123,142700,206157325,4395,4395,4395,4395,1
|
|
20250123,142600,206152930,4395,4395,4395,4395,0
|
|
20250123,142500,206152930,4395,4395,4395,4395,0
|
|
20250123,142400,206152930,4395,4395,4395,4395,1
|
|
20250123,142300,206148535,4385,4385,4385,4385,0
|
|
20250123,142200,206148535,4385,4385,4385,4385,0
|
|
20250123,142100,206148535,4385,4390,4390,4385,73
|
|
20250123,142000,205828235,4390,4390,4390,4390,0
|
|
20250123,141900,205828235,4390,4390,4390,4390,150
|
|
20250123,141800,205169735,4385,4385,4385,4385,0
|
|
20250123,141700,205169735,4385,4385,4385,4385,0
|
|
20250123,141600,205169735,4385,4385,4385,4385,0
|
|
20250123,141500,205169735,4385,4385,4385,4385,1
|
|
20250123,141400,205165350,4380,4380,4380,4380,0
|
|
20250123,141300,205165350,4380,4380,4380,4380,44
|
|
20250123,141200,204972630,4380,4390,4390,4370,1465
|
|
20250123,141100,198560100,4385,4385,4385,4385,0
|
|
20250123,141000,198560100,4385,4385,4385,4385,0
|
|
20250123,140900,198560100,4385,4385,4385,4385,0
|
|
20250123,140800,198560100,4385,4385,4385,4385,8
|
|
20250123,140700,198525020,4385,4395,4395,4385,211
|
|
20250123,140600,197599555,4420,4420,4420,4420,0
|
|
20250123,140500,197599555,4420,4420,4420,4420,0
|
|
20250123,140400,197599555,4420,4420,4420,4420,10
|
|
20250123,140300,197555355,4420,4420,4420,4420,0
|
|
20250123,140200,197555355,4420,4420,4420,4420,1
|
|
20250123,140100,197550935,4420,4420,4420,4420,0
|
|
20250123,140000,197550935,4420,4420,4420,4420,0
|
|
20250123,135900,197550935,4420,4420,4420,4420,0
|
|
20250123,135800,197550935,4420,4420,4420,4420,0
|
|
20250123,135700,197550935,4420,4420,4420,4420,1
|
|
20250123,135600,197546515,4425,4400,4425,4400,279
|
|
20250123,135500,196318890,4430,4430,4430,4430,0
|
|
20250123,135400,196318890,4430,4430,4430,4430,0
|
|
20250123,135300,196318890,4430,4400,4430,4400,99
|
|
20250123,135200,195881610,4430,4430,4430,4430,0
|
|
20250123,135100,195881610,4430,4430,4430,4430,0
|
|
20250123,135000,195881610,4430,4430,4430,4430,0
|
|
20250123,134900,195881610,4430,4430,4430,4430,0
|
|
20250123,134800,195881610,4430,4430,4430,4430,349
|
|
20250123,134700,194335540,4405,4405,4405,4405,0
|
|
20250123,134600,194335540,4405,4405,4405,4405,0
|
|
20250123,134500,194335540,4405,4405,4405,4405,0
|
|
20250123,134400,194335540,4405,4405,4405,4405,0
|
|
20250123,134300,194335540,4405,4405,4405,4405,0
|
|
20250123,134200,194335540,4405,4405,4405,4405,0
|
|
20250123,134100,194335540,4405,4405,4405,4405,1000
|
|
20250123,134000,189930540,4440,4430,4440,4430,225
|
|
20250123,133900,188931970,4435,4430,4435,4430,25
|
|
20250123,133800,188821145,4430,4430,4430,4430,0
|
|
20250123,133700,188821145,4430,4430,4430,4430,0
|
|
20250123,133600,188821145,4430,4430,4430,4430,0
|
|
20250123,133500,188821145,4430,4425,4430,4425,402
|
|
20250123,133400,187040585,4405,4405,4405,4405,10
|
|
20250123,133300,186996535,4405,4405,4405,4405,0
|
|
20250123,133200,186996535,4405,4405,4405,4405,10
|
|
20250123,133100,186952485,4430,4430,4430,4430,0
|
|
20250123,133000,186952485,4430,4430,4430,4430,0
|
|
20250123,132900,186952485,4430,4430,4430,4430,0
|
|
20250123,132800,186952485,4430,4430,4430,4430,0
|
|
20250123,132700,186952485,4430,4410,4430,4410,666
|
|
20250123,132600,184013735,4380,4380,4380,4380,5
|
|
20250123,132500,183991835,4380,4380,4380,4380,0
|
|
20250123,132400,183991835,4380,4380,4380,4380,0
|
|
20250123,132300,183991835,4380,4380,4380,4380,0
|
|
20250123,132200,183991835,4380,4380,4380,4380,0
|
|
20250123,132100,183991835,4380,4380,4380,4380,0
|
|
20250123,132000,183991835,4380,4380,4380,4380,41
|
|
20250123,131900,183812255,4375,4380,4380,4375,518
|
|
20250123,131800,181543605,4380,4380,4380,4380,1
|
|
20250123,131700,181539225,4410,4410,4410,4410,5
|
|
20250123,131600,181517175,4410,4410,4410,4410,0
|
|
20250123,131500,181517175,4410,4410,4410,4410,0
|
|
20250123,131400,181517175,4410,4410,4410,4410,0
|
|
20250123,131300,181517175,4410,4410,4410,4410,0
|
|
20250123,131200,181517175,4410,4410,4410,4410,0
|
|
20250123,131100,181517175,4410,4410,4410,4410,0
|
|
20250123,131000,181517175,4410,4410,4410,4410,1000
|
|
20250123,130900,177107175,4410,4410,4410,4410,0
|
|
20250123,130800,177107175,4410,4410,4410,4410,0
|
|
20250123,130700,177107175,4410,4410,4410,4410,2
|
|
20250123,130600,177098355,4415,4415,4415,4415,0
|
|
20250123,130500,177098355,4415,4415,4415,4415,0
|
|
20250123,130400,177098355,4415,4410,4415,4410,200
|
|
20250123,130300,176215630,4410,4400,4410,4400,114
|
|
20250123,130200,175713040,4400,4400,4400,4400,1000
|
|
20250123,130100,171313040,4400,4400,4400,4400,0
|
|
20250123,130000,171313040,4400,4400,4400,4400,0
|
|
20250123,125900,171313040,4400,4400,4400,4400,497
|
|
20250123,125800,169126240,4400,4400,4400,4400,24
|
|
20250123,125700,169020640,4420,4420,4420,4420,0
|
|
20250123,125600,169020640,4420,4420,4420,4420,0
|
|
20250123,125500,169020640,4420,4400,4420,4400,207
|
|
20250123,125400,168106420,4400,4400,4400,4400,0
|
|
20250123,125300,168106420,4400,4385,4400,4385,346
|
|
20250123,125200,166585920,4385,4385,4385,4385,0
|
|
20250123,125100,166585920,4385,4385,4385,4385,22
|
|
20250123,125000,166489450,4370,4370,4370,4370,0
|
|
20250123,124900,166489450,4370,4370,4370,4370,0
|
|
20250123,124800,166489450,4370,4370,4370,4370,0
|
|
20250123,124700,166489450,4370,4370,4370,4370,0
|
|
20250123,124600,166489450,4370,4370,4370,4370,0
|
|
20250123,124500,166489450,4370,4370,4370,4370,0
|
|
20250123,124400,166489450,4370,4370,4370,4370,0
|
|
20250123,124300,166489450,4370,4370,4370,4370,0
|
|
20250123,124200,166489450,4370,4370,4370,4370,0
|
|
20250123,124100,166489450,4370,4370,4370,4370,80
|
|
20250123,124000,166139850,4375,4375,4375,4375,25
|
|
20250123,123900,166030475,4380,4380,4380,4380,0
|
|
20250123,123800,166030475,4380,4380,4380,4380,0
|
|
20250123,123700,166030475,4380,4380,4380,4380,0
|
|
20250123,123600,166030475,4380,4380,4380,4380,282
|
|
20250123,123500,164795315,4385,4385,4385,4385,0
|
|
20250123,123400,164795315,4385,4380,4385,4380,61
|
|
20250123,123300,164527835,4375,4375,4375,4375,0
|
|
20250123,123200,164527835,4375,4375,4375,4375,0
|
|
20250123,123100,164527835,4375,4375,4375,4375,0
|
|
20250123,123000,164527835,4375,4375,4375,4375,0
|
|
20250123,122900,164527835,4375,4375,4375,4375,0
|
|
20250123,122800,164527835,4375,4375,4375,4375,0
|
|
20250123,122700,164527835,4375,4375,4375,4375,0
|
|
20250123,122600,164527835,4375,4375,4375,4375,0
|
|
20250123,122500,164527835,4375,4375,4375,4375,0
|
|
20250123,122400,164527835,4375,4375,4375,4375,0
|
|
20250123,122300,164527835,4375,4370,4375,4370,704
|
|
20250123,122200,161451350,4370,4370,4370,4370,44
|
|
20250123,122100,161259070,4375,4375,4375,4375,207
|
|
20250123,122000,160353445,4385,4385,4385,4385,0
|
|
20250123,121900,160353445,4385,4385,4385,4385,199
|
|
20250123,121800,159480830,4390,4390,4390,4390,0
|
|
20250123,121700,159480830,4390,4390,4390,4390,0
|
|
20250123,121600,159480830,4390,4390,4390,4390,0
|
|
20250123,121500,159480830,4390,4390,4390,4390,2
|
|
20250123,121400,159472050,4385,4385,4385,4385,0
|
|
20250123,121300,159472050,4385,4385,4385,4385,0
|
|
20250123,121200,159472050,4385,4385,4385,4385,0
|
|
20250123,121100,159472050,4385,4385,4385,4385,0
|
|
20250123,121000,159472050,4385,4390,4390,4385,559
|
|
20250123,120900,157020790,4385,4385,4385,4385,0
|
|
20250123,120800,157020790,4385,4380,4385,4380,513
|
|
20250123,120700,154772075,4385,4385,4385,4385,500
|
|
20250123,120600,152579575,4395,4395,4395,4395,0
|
|
20250123,120500,152579575,4395,4395,4395,4395,0
|
|
20250123,120400,152579575,4395,4395,4395,4395,0
|
|
20250123,120300,152579575,4395,4395,4395,4395,0
|
|
20250123,120200,152579575,4395,4395,4395,4395,0
|
|
20250123,120100,152579575,4395,4395,4395,4395,0
|
|
20250123,120000,152579575,4395,4395,4395,4395,0
|
|
20250123,115900,152579575,4395,4395,4395,4395,0
|
|
20250123,115800,152579575,4395,4395,4395,4395,0
|
|
20250123,115700,152579575,4395,4395,4395,4395,48
|
|
20250123,115600,152368615,4395,4395,4395,4395,24
|
|
20250123,115500,152263135,4380,4380,4380,4380,0
|
|
20250123,115400,152263135,4380,4380,4380,4380,67
|
|
20250123,115300,151969675,4400,4400,4400,4400,0
|
|
20250123,115200,151969675,4400,4400,4400,4400,0
|
|
20250123,115100,151969675,4400,4400,4400,4400,0
|
|
20250123,115000,151969675,4400,4400,4400,4400,0
|
|
20250123,114900,151969675,4400,4400,4400,4400,0
|
|
20250123,114800,151969675,4400,4400,4400,4400,0
|
|
20250123,114700,151969675,4400,4400,4400,4400,0
|
|
20250123,114600,151969675,4400,4400,4400,4400,0
|
|
20250123,114500,151969675,4400,4400,4400,4400,0
|
|
20250123,114400,151969675,4400,4400,4400,4400,0
|
|
20250123,114300,151969675,4400,4400,4400,4400,0
|
|
20250123,114200,151969675,4400,4400,4400,4400,56
|
|
20250123,114100,151723275,4400,4400,4400,4400,90
|
|
20250123,114000,151327275,4400,4400,4400,4400,0
|
|
20250123,113900,151327275,4400,4400,4400,4400,4
|
|
20250123,113800,151309675,4400,4400,4400,4400,6
|
|
20250123,113700,151283275,4400,4400,4400,4400,0
|
|
20250123,113600,151283275,4400,4400,4400,4400,1
|
|
20250123,113500,151278875,4370,4370,4370,4370,0
|
|
20250123,113400,151278875,4370,4390,4390,4370,24
|
|
20250123,113300,151173935,4390,4390,4390,4390,0
|
|
20250123,113200,151173935,4390,4390,4390,4390,0
|
|
20250123,113100,151173935,4390,4390,4390,4390,0
|
|
20250123,113000,151173935,4390,4390,4390,4390,33
|
|
20250123,112900,151029065,4405,4405,4405,4405,0
|
|
20250123,112800,151029065,4405,4405,4405,4405,846
|
|
20250123,112700,147302435,4405,4405,4405,4405,2
|
|
20250123,112600,147293625,4405,4395,4405,4395,241
|
|
20250123,112500,146232630,4380,4380,4380,4380,171
|
|
20250123,112400,145483650,4380,4380,4380,4380,0
|
|
20250123,112300,145483650,4380,4380,4380,4380,0
|
|
20250123,112200,145483650,4380,4380,4380,4380,0
|
|
20250123,112100,145483650,4380,4380,4380,4380,22
|
|
20250123,112000,145387290,4400,4395,4400,4395,521
|
|
20250123,111900,143095115,4380,4380,4380,4380,4
|
|
20250123,111800,143077595,4390,4390,4390,4390,1163
|
|
20250123,111700,137972025,4380,4380,4380,4380,1061
|
|
20250123,111600,133324845,4380,4380,4380,4380,1
|
|
20250123,111500,133320465,4390,4390,4390,4390,0
|
|
20250123,111400,133320465,4390,4390,4390,4390,0
|
|
20250123,111300,133320465,4390,4390,4390,4390,0
|
|
20250123,111200,133320465,4390,4390,4390,4390,0
|
|
20250123,111100,133320465,4390,4390,4390,4390,1
|
|
20250123,111000,133316075,4395,4395,4395,4395,3
|
|
20250123,110900,133302890,4395,4395,4395,4395,1
|
|
20250123,110800,133298495,4400,4400,4400,4400,0
|
|
20250123,110700,133298495,4400,4400,4400,4400,0
|
|
20250123,110600,133298495,4400,4395,4400,4385,91
|
|
20250123,110500,132898115,4385,4385,4385,4385,0
|
|
20250123,110400,132898115,4385,4385,4385,4385,0
|
|
20250123,110300,132898115,4385,4385,4385,4385,0
|
|
20250123,110200,132898115,4385,4400,4400,4385,12
|
|
20250123,110100,132845330,4400,4400,4400,4400,20
|
|
20250123,110000,132757330,4385,4385,4385,4385,47
|
|
20250123,105900,132551235,4385,4380,4385,4380,447
|
|
20250123,105800,130592135,4380,4365,4380,4365,920
|
|
20250123,105700,126569550,4360,4360,4360,4360,20
|
|
20250123,105600,126482350,4385,4385,4385,4385,0
|
|
20250123,105500,126482350,4385,4385,4385,4385,0
|
|
20250123,105400,126482350,4385,4385,4385,4385,0
|
|
20250123,105300,126482350,4385,4385,4385,4385,0
|
|
20250123,105200,126482350,4385,4385,4385,4385,62
|
|
20250123,105100,126210480,4385,4385,4385,4385,0
|
|
20250123,105000,126210480,4385,4385,4385,4385,70
|
|
20250123,104900,125903530,4385,4385,4385,4385,50
|
|
20250123,104800,125684280,4400,4400,4400,4400,1
|
|
20250123,104700,125679880,4405,4405,4405,4405,0
|
|
20250123,104600,125679880,4405,4405,4405,4405,64
|
|
20250123,104500,125397960,4400,4400,4400,4400,0
|
|
20250123,104400,125397960,4400,4400,4400,4400,0
|
|
20250123,104300,125397960,4400,4400,4400,4400,0
|
|
20250123,104200,125397960,4400,4400,4400,4400,30
|
|
20250123,104100,125265960,4405,4405,4405,4405,0
|
|
20250123,104000,125265960,4405,4405,4405,4405,0
|
|
20250123,103900,125265960,4405,4405,4405,4405,1
|
|
20250123,103800,125261555,4405,4405,4405,4405,0
|
|
20250123,103700,125261555,4405,4405,4405,4405,0
|
|
20250123,103600,125261555,4405,4405,4405,4405,19
|
|
20250123,103500,125177860,4405,4405,4405,4405,3
|
|
20250123,103400,125164645,4410,4410,4410,4410,50
|
|
20250123,103300,124944145,4415,4410,4415,4410,112
|
|
20250123,103200,124449815,4415,4410,4415,4410,154
|
|
20250123,103100,123770575,4415,4415,4415,4415,20
|
|
20250123,103000,123682275,4415,4390,4415,4390,939
|
|
20250123,102900,119559545,4400,4400,4400,4400,0
|
|
20250123,102800,119559545,4400,4400,4400,4400,0
|
|
20250123,102700,119559545,4400,4400,4400,4400,50
|
|
20250123,102600,119339545,4420,4405,4420,4400,1315
|
|
20250123,102500,113529520,4405,4410,4425,4400,399
|
|
20250123,102400,111773170,4425,4425,4425,4425,297
|
|
20250123,102300,110458945,4410,4410,4410,4410,0
|
|
20250123,102200,110458945,4410,4410,4410,4410,0
|
|
20250123,102100,110458945,4410,4400,4410,4400,109
|
|
20250123,102000,109978365,4395,4390,4395,4390,308
|
|
20250123,101900,108625635,4380,4350,4380,4350,1312
|
|
20250123,101800,102885305,4350,4350,4350,4350,47
|
|
20250123,101700,102680855,4325,4325,4325,4325,0
|
|
20250123,101600,102680855,4325,4325,4325,4325,0
|
|
20250123,101500,102680855,4325,4325,4325,4325,0
|
|
20250123,101400,102680855,4325,4325,4325,4325,6
|
|
20250123,101300,102654905,4325,4325,4325,4325,0
|
|
20250123,101200,102654905,4325,4325,4325,4325,0
|
|
20250123,101100,102654905,4325,4325,4325,4325,0
|
|
20250123,101000,102654905,4325,4325,4325,4325,0
|
|
20250123,100900,102654905,4325,4325,4325,4325,0
|
|
20250123,100800,102654905,4325,4325,4325,4325,0
|
|
20250123,100700,102654905,4325,4325,4325,4325,0
|
|
20250123,100600,102654905,4325,4325,4325,4320,460
|
|
20250123,100500,100665430,4325,4325,4325,4325,10
|
|
20250123,100400,100622180,4330,4335,4335,4330,227
|
|
20250123,100300,99638200,4365,4365,4365,4365,1
|
|
20250123,100200,99633835,4365,4335,4365,4335,207
|
|
20250123,100100,98735740,4340,4340,4340,4340,19
|
|
20250123,100000,98653280,4345,4345,4345,4345,0
|
|
20250123,095900,98653280,4345,4345,4345,4345,26
|
|
20250123,095800,98540310,4360,4360,4360,4360,0
|
|
20250123,095700,98540310,4360,4360,4360,4360,20
|
|
20250123,095600,98453110,4340,4340,4340,4340,1
|
|
20250123,095500,98448770,4335,4335,4335,4335,200
|
|
20250123,095400,97581770,4335,4335,4335,4335,0
|
|
20250123,095300,97581770,4335,4335,4335,4335,50
|
|
20250123,095200,97365020,4335,4335,4335,4335,0
|
|
20250123,095100,97365020,4335,4360,4360,4335,238
|
|
20250123,095000,96332790,4335,4335,4335,4335,0
|
|
20250123,094900,96332790,4335,4335,4335,4335,1
|
|
20250123,094800,96328455,4360,4360,4360,4360,0
|
|
20250123,094700,96328455,4360,4360,4360,4360,0
|
|
20250123,094600,96328455,4360,4360,4360,4360,0
|
|
20250123,094500,96328455,4360,4380,4380,4360,2
|
|
20250123,094400,96319715,4325,4350,4350,4325,970
|
|
20250123,094300,92112885,4350,4365,4385,4350,91
|
|
20250123,094200,91715665,4365,4365,4365,4365,0
|
|
20250123,094100,91715665,4365,4365,4365,4365,63
|
|
20250123,094000,91440670,4365,4365,4365,4365,0
|
|
20250123,093900,91440670,4365,4365,4365,4365,0
|
|
20250123,093800,91440670,4365,4340,4365,4335,880
|
|
20250123,093700,87623155,4340,4340,4340,4340,220
|
|
20250123,093600,86668355,4340,4340,4340,4340,0
|
|
20250123,093500,86668355,4340,4340,4340,4340,0
|
|
20250123,093400,86668355,4340,4340,4340,4340,100
|
|
20250123,093300,86234355,4365,4365,4365,4365,3
|
|
20250123,093200,86221260,4340,4340,4340,4340,56
|
|
20250123,093100,85978220,4335,4365,4365,4335,66
|
|
20250123,093000,85691930,4365,4405,4405,4325,2505
|
|
20250123,092900,74747615,4405,4420,4425,4405,392
|
|
20250123,092800,73017320,4425,4440,4450,4425,706
|
|
20250123,092700,69879900,4440,4430,4440,4410,1838
|
|
20250123,092600,61724450,4400,4420,4435,4400,54
|
|
20250123,092500,61485730,4420,4395,4420,4395,1016
|
|
20250123,092400,57013975,4400,4385,4400,4370,2491
|
|
20250123,092300,46075835,4395,4395,4395,4395,300
|
|
20250123,092200,44757335,4400,4315,4400,4315,2221
|
|
20250123,092100,35039445,4315,4315,4315,4315,1
|
|
20250123,092000,35035130,4315,4310,4315,4310,419
|
|
20250123,091900,33227245,4305,4300,4305,4285,196
|
|
20250123,091800,32386835,4270,4270,4270,4270,0
|
|
20250123,091700,32386835,4270,4270,4270,4270,0
|
|
20250123,091600,32386835,4270,4270,4270,4270,35
|
|
20250123,091500,32237385,4260,4285,4285,4260,338
|
|
20250123,091400,30796175,4290,4295,4295,4290,1002
|
|
20250123,091300,26492590,4305,4305,4305,4305,183
|
|
20250123,091200,25704775,4300,4300,4300,4300,0
|
|
20250123,091100,25704775,4300,4290,4300,4290,104
|
|
20250123,091000,25258605,4260,4255,4260,4255,16
|
|
20250123,090900,25190455,4250,4260,4260,4250,1842
|
|
20250123,090800,17350370,4260,4260,4260,4260,225
|
|
20250123,090700,16391870,4255,4255,4255,4255,0
|
|
20250123,090600,16391870,4255,4255,4255,4255,47
|
|
20250123,090500,16191885,4255,4280,4280,4255,1424
|
|
20250123,090400,10117110,4300,4275,4300,4270,956
|
|
20250123,090300,6033930,4280,4285,4285,4280,1100
|
|
20250123,090200,1320930,4310,4310,4310,4310,0
|
|
20250123,090100,1320930,4310,4285,4310,4285,70
|
|
20250123,090000,1020740,4310,4285,4310,4285,238
|