754 lines
38 KiB
CSV
754 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,213100,317443470,12160,12160,12160,12160,570
|
|
20250106,213000,317443470,12160,12160,12160,12160,0
|
|
20250106,212900,317443470,12160,12160,12160,12160,0
|
|
20250106,212800,317443470,12160,12160,12160,12160,0
|
|
20250106,212700,317443470,12160,12160,12160,12160,0
|
|
20250106,212600,317443470,12160,12160,12160,12160,0
|
|
20250106,212500,317443470,12160,12160,12160,12160,0
|
|
20250106,212400,317443470,12160,12160,12160,12160,0
|
|
20250106,212300,317443470,12160,12160,12160,12160,0
|
|
20250106,212200,317443470,12160,12160,12160,12160,0
|
|
20250106,212100,317443470,12160,12160,12160,12160,0
|
|
20250106,212000,317443470,12160,12160,12160,12160,0
|
|
20250106,211900,317443470,12160,12160,12160,12160,0
|
|
20250106,211800,317443470,12160,12160,12160,12160,0
|
|
20250106,211700,317443470,12160,12160,12160,12160,0
|
|
20250106,211600,317443470,12160,12160,12160,12160,0
|
|
20250106,211500,317443470,12160,12160,12160,12160,0
|
|
20250106,211400,317443470,12160,12160,12160,12160,0
|
|
20250106,211300,317443470,12160,12160,12160,12160,0
|
|
20250106,211200,317443470,12160,12160,12160,12160,0
|
|
20250106,211100,317443470,12160,12160,12160,12160,0
|
|
20250106,211000,317443470,12160,12160,12160,12160,0
|
|
20250106,210900,317443470,12160,12160,12160,12160,0
|
|
20250106,210800,317443470,12160,12160,12160,12160,0
|
|
20250106,210700,317443470,12160,12160,12160,12160,0
|
|
20250106,210600,317443470,12160,12160,12160,12160,0
|
|
20250106,210500,317443470,12160,12160,12160,12160,0
|
|
20250106,210400,317443470,12160,12160,12160,12160,0
|
|
20250106,210300,317443470,12160,12160,12160,12160,0
|
|
20250106,210200,317443470,12160,12160,12160,12160,0
|
|
20250106,210100,317443470,12160,12160,12160,12160,570
|
|
20250106,210000,317443470,12160,12160,12160,12160,0
|
|
20250106,205900,317443470,12160,12160,12160,12160,0
|
|
20250106,205800,317443470,12160,12160,12160,12160,0
|
|
20250106,205700,317443470,12160,12160,12160,12160,0
|
|
20250106,205600,317443470,12160,12160,12160,12160,0
|
|
20250106,205500,317443470,12160,12160,12160,12160,0
|
|
20250106,205400,317443470,12160,12160,12160,12160,0
|
|
20250106,205300,317443470,12160,12160,12160,12160,0
|
|
20250106,205200,317443470,12160,12160,12160,12160,0
|
|
20250106,205100,317443470,12160,12160,12160,12160,0
|
|
20250106,205000,317443470,12160,12160,12160,12160,0
|
|
20250106,204900,317443470,12160,12160,12160,12160,0
|
|
20250106,204800,317443470,12160,12160,12160,12160,0
|
|
20250106,204700,317443470,12160,12160,12160,12160,0
|
|
20250106,204600,317443470,12160,12160,12160,12160,0
|
|
20250106,204500,317443470,12160,12160,12160,12160,0
|
|
20250106,204400,317443470,12160,12160,12160,12160,0
|
|
20250106,204300,317443470,12160,12160,12160,12160,0
|
|
20250106,204200,317443470,12160,12160,12160,12160,0
|
|
20250106,204100,317443470,12160,12160,12160,12160,0
|
|
20250106,204000,317443470,12160,12160,12160,12160,0
|
|
20250106,203900,317443470,12160,12160,12160,12160,0
|
|
20250106,203800,317443470,12160,12160,12160,12160,0
|
|
20250106,203700,317443470,12160,12160,12160,12160,0
|
|
20250106,203600,317443470,12160,12160,12160,12160,0
|
|
20250106,203500,317443470,12160,12160,12160,12160,0
|
|
20250106,203400,317443470,12160,12160,12160,12160,0
|
|
20250106,203300,317443470,12160,12160,12160,12160,0
|
|
20250106,203200,317443470,12160,12160,12160,12160,0
|
|
20250106,203100,317443470,12160,12160,12160,12160,570
|
|
20250106,203000,317443470,12160,12160,12160,12160,0
|
|
20250106,202900,317443470,12160,12160,12160,12160,0
|
|
20250106,202800,317443470,12160,12160,12160,12160,0
|
|
20250106,202700,317443470,12160,12160,12160,12160,0
|
|
20250106,202600,317443470,12160,12160,12160,12160,0
|
|
20250106,202500,317443470,12160,12160,12160,12160,0
|
|
20250106,202400,317443470,12160,12160,12160,12160,0
|
|
20250106,202300,317443470,12160,12160,12160,12160,0
|
|
20250106,202200,317443470,12160,12160,12160,12160,0
|
|
20250106,202100,317443470,12160,12160,12160,12160,0
|
|
20250106,202000,317443470,12160,12160,12160,12160,0
|
|
20250106,201900,317443470,12160,12160,12160,12160,0
|
|
20250106,201800,317443470,12160,12160,12160,12160,0
|
|
20250106,201700,317443470,12160,12160,12160,12160,0
|
|
20250106,201600,317443470,12160,12160,12160,12160,0
|
|
20250106,201500,317443470,12160,12160,12160,12160,0
|
|
20250106,201400,317443470,12160,12160,12160,12160,0
|
|
20250106,201300,317443470,12160,12160,12160,12160,0
|
|
20250106,201200,317443470,12160,12160,12160,12160,0
|
|
20250106,201100,317443470,12160,12160,12160,12160,0
|
|
20250106,201000,317443470,12160,12160,12160,12160,0
|
|
20250106,200900,317443470,12160,12160,12160,12160,0
|
|
20250106,200800,317443470,12160,12160,12160,12160,0
|
|
20250106,200700,317443470,12160,12160,12160,12160,0
|
|
20250106,200600,317443470,12160,12160,12160,12160,0
|
|
20250106,200500,317443470,12160,12160,12160,12160,0
|
|
20250106,200400,317443470,12160,12160,12160,12160,0
|
|
20250106,200300,317443470,12160,12160,12160,12160,0
|
|
20250106,200200,317443470,12160,12160,12160,12160,0
|
|
20250106,200100,317443470,12160,12160,12160,12160,570
|
|
20250106,200000,317443470,12160,12160,12160,12160,0
|
|
20250106,195900,317443470,12160,12160,12160,12160,0
|
|
20250106,195800,317443470,12160,12160,12160,12160,0
|
|
20250106,195700,317443470,12160,12160,12160,12160,0
|
|
20250106,195600,317443470,12160,12160,12160,12160,0
|
|
20250106,195500,317443470,12160,12160,12160,12160,0
|
|
20250106,195400,317443470,12160,12160,12160,12160,0
|
|
20250106,195300,317443470,12160,12160,12160,12160,0
|
|
20250106,195200,317443470,12160,12160,12160,12160,0
|
|
20250106,195100,317443470,12160,12160,12160,12160,0
|
|
20250106,195000,317443470,12160,12160,12160,12160,0
|
|
20250106,194900,317443470,12160,12160,12160,12160,0
|
|
20250106,194800,317443470,12160,12160,12160,12160,0
|
|
20250106,194700,317443470,12160,12160,12160,12160,0
|
|
20250106,194600,317443470,12160,12160,12160,12160,0
|
|
20250106,194500,317443470,12160,12160,12160,12160,0
|
|
20250106,194400,317443470,12160,12160,12160,12160,0
|
|
20250106,194300,317443470,12160,12160,12160,12160,0
|
|
20250106,194200,317443470,12160,12160,12160,12160,0
|
|
20250106,194100,317443470,12160,12160,12160,12160,0
|
|
20250106,194000,317443470,12160,12160,12160,12160,0
|
|
20250106,193900,317443470,12160,12160,12160,12160,0
|
|
20250106,193800,317443470,12160,12160,12160,12160,0
|
|
20250106,193700,317443470,12160,12160,12160,12160,0
|
|
20250106,193600,317443470,12160,12160,12160,12160,0
|
|
20250106,193500,317443470,12160,12160,12160,12160,0
|
|
20250106,193400,317443470,12160,12160,12160,12160,0
|
|
20250106,193300,317443470,12160,12160,12160,12160,0
|
|
20250106,193200,317443470,12160,12160,12160,12160,0
|
|
20250106,193100,317443470,12160,12160,12160,12160,570
|
|
20250106,193000,317443470,12160,12160,12160,12160,0
|
|
20250106,192900,317443470,12160,12160,12160,12160,0
|
|
20250106,192800,317443470,12160,12160,12160,12160,0
|
|
20250106,192700,317443470,12160,12160,12160,12160,0
|
|
20250106,192600,317443470,12160,12160,12160,12160,0
|
|
20250106,192500,317443470,12160,12160,12160,12160,0
|
|
20250106,192400,317443470,12160,12160,12160,12160,0
|
|
20250106,192300,317443470,12160,12160,12160,12160,0
|
|
20250106,192200,317443470,12160,12160,12160,12160,0
|
|
20250106,192100,317443470,12160,12160,12160,12160,0
|
|
20250106,192000,317443470,12160,12160,12160,12160,0
|
|
20250106,191900,317443470,12160,12160,12160,12160,0
|
|
20250106,191800,317443470,12160,12160,12160,12160,0
|
|
20250106,191700,317443470,12160,12160,12160,12160,0
|
|
20250106,191600,317443470,12160,12160,12160,12160,0
|
|
20250106,191500,317443470,12160,12160,12160,12160,0
|
|
20250106,191400,317443470,12160,12160,12160,12160,0
|
|
20250106,191300,317443470,12160,12160,12160,12160,0
|
|
20250106,191200,317443470,12160,12160,12160,12160,0
|
|
20250106,191100,317443470,12160,12160,12160,12160,0
|
|
20250106,191000,317443470,12160,12160,12160,12160,0
|
|
20250106,190900,317443470,12160,12160,12160,12160,0
|
|
20250106,190800,317443470,12160,12160,12160,12160,0
|
|
20250106,190700,317443470,12160,12160,12160,12160,0
|
|
20250106,190600,317443470,12160,12160,12160,12160,0
|
|
20250106,190500,317443470,12160,12160,12160,12160,0
|
|
20250106,190400,317443470,12160,12160,12160,12160,0
|
|
20250106,190300,317443470,12160,12160,12160,12160,0
|
|
20250106,190200,317443470,12160,12160,12160,12160,0
|
|
20250106,190100,317443470,12160,12160,12160,12160,570
|
|
20250106,190000,317443470,12160,12160,12160,12160,0
|
|
20250106,185900,317443470,12160,12160,12160,12160,0
|
|
20250106,185800,317443470,12160,12160,12160,12160,0
|
|
20250106,185700,317443470,12160,12160,12160,12160,0
|
|
20250106,185600,317443470,12160,12160,12160,12160,0
|
|
20250106,185500,317443470,12160,12160,12160,12160,0
|
|
20250106,185400,317443470,12160,12160,12160,12160,0
|
|
20250106,185300,317443470,12160,12160,12160,12160,0
|
|
20250106,185200,317443470,12160,12160,12160,12160,0
|
|
20250106,185100,317443470,12160,12160,12160,12160,0
|
|
20250106,185000,317443470,12160,12160,12160,12160,0
|
|
20250106,184900,317443470,12160,12160,12160,12160,0
|
|
20250106,184800,317443470,12160,12160,12160,12160,0
|
|
20250106,184700,317443470,12160,12160,12160,12160,0
|
|
20250106,184600,317443470,12160,12160,12160,12160,0
|
|
20250106,184500,317443470,12160,12160,12160,12160,0
|
|
20250106,184400,317443470,12160,12160,12160,12160,0
|
|
20250106,184300,317443470,12160,12160,12160,12160,0
|
|
20250106,184200,317443470,12160,12160,12160,12160,0
|
|
20250106,184100,317443470,12160,12160,12160,12160,0
|
|
20250106,184000,317443470,12160,12160,12160,12160,0
|
|
20250106,183900,317443470,12160,12160,12160,12160,0
|
|
20250106,183800,317443470,12160,12160,12160,12160,0
|
|
20250106,183700,317443470,12160,12160,12160,12160,0
|
|
20250106,183600,317443470,12160,12160,12160,12160,0
|
|
20250106,183500,317443470,12160,12160,12160,12160,0
|
|
20250106,183400,317443470,12160,12160,12160,12160,0
|
|
20250106,183300,317443470,12160,12160,12160,12160,0
|
|
20250106,183200,317443470,12160,12160,12160,12160,0
|
|
20250106,183100,317443470,12160,12160,12160,12160,570
|
|
20250106,183000,317443470,12160,12160,12160,12160,0
|
|
20250106,182900,317443470,12160,12160,12160,12160,0
|
|
20250106,182800,317443470,12160,12160,12160,12160,0
|
|
20250106,182700,317443470,12160,12160,12160,12160,0
|
|
20250106,182600,317443470,12160,12160,12160,12160,0
|
|
20250106,182500,317443470,12160,12160,12160,12160,0
|
|
20250106,182400,317443470,12160,12160,12160,12160,0
|
|
20250106,182300,317443470,12160,12160,12160,12160,0
|
|
20250106,182200,317443470,12160,12160,12160,12160,0
|
|
20250106,182100,317443470,12160,12160,12160,12160,0
|
|
20250106,182000,317443470,12160,12160,12160,12160,0
|
|
20250106,181900,317443470,12160,12160,12160,12160,0
|
|
20250106,181800,317443470,12160,12160,12160,12160,0
|
|
20250106,181700,317443470,12160,12160,12160,12160,0
|
|
20250106,181600,317443470,12160,12160,12160,12160,0
|
|
20250106,181500,317443470,12160,12160,12160,12160,0
|
|
20250106,181400,317443470,12160,12160,12160,12160,0
|
|
20250106,181300,317443470,12160,12160,12160,12160,0
|
|
20250106,181200,317443470,12160,12160,12160,12160,0
|
|
20250106,181100,317443470,12160,12160,12160,12160,0
|
|
20250106,181000,317443470,12160,12160,12160,12160,0
|
|
20250106,180900,317443470,12160,12160,12160,12160,0
|
|
20250106,180800,317443470,12160,12160,12160,12160,0
|
|
20250106,180700,317443470,12160,12160,12160,12160,0
|
|
20250106,180600,317443470,12160,12160,12160,12160,0
|
|
20250106,180500,317443470,12160,12160,12160,12160,0
|
|
20250106,180400,317443470,12160,12160,12160,12160,0
|
|
20250106,180300,317443470,12160,12160,12160,12160,0
|
|
20250106,180200,317443470,12160,12160,12160,12160,0
|
|
20250106,180100,317443470,12160,12160,12160,12160,570
|
|
20250106,180000,317443470,12160,12160,12160,12160,0
|
|
20250106,175900,317443470,12160,12160,12160,12160,0
|
|
20250106,175800,317443470,12160,12160,12160,12160,0
|
|
20250106,175700,317443470,12160,12160,12160,12160,0
|
|
20250106,175600,317443470,12160,12160,12160,12160,0
|
|
20250106,175500,317443470,12160,12160,12160,12160,0
|
|
20250106,175400,317443470,12160,12160,12160,12160,0
|
|
20250106,175300,317443470,12160,12160,12160,12160,0
|
|
20250106,175200,317443470,12160,12160,12160,12160,0
|
|
20250106,175100,317443470,12160,12160,12160,12160,0
|
|
20250106,175000,317443470,12160,12160,12160,12160,0
|
|
20250106,174900,317443470,12160,12160,12160,12160,0
|
|
20250106,174800,317443470,12160,12160,12160,12160,0
|
|
20250106,174700,317443470,12160,12160,12160,12160,0
|
|
20250106,174600,317443470,12160,12160,12160,12160,0
|
|
20250106,174500,317443470,12160,12160,12160,12160,0
|
|
20250106,174400,317443470,12160,12160,12160,12160,0
|
|
20250106,174300,317443470,12160,12160,12160,12160,0
|
|
20250106,174200,317443470,12160,12160,12160,12160,0
|
|
20250106,174100,317443470,12160,12160,12160,12160,0
|
|
20250106,174000,317443470,12160,12160,12160,12160,0
|
|
20250106,173900,317443470,12160,12160,12160,12160,0
|
|
20250106,173800,317443470,12160,12160,12160,12160,0
|
|
20250106,173700,317443470,12160,12160,12160,12160,0
|
|
20250106,173600,317443470,12160,12160,12160,12160,0
|
|
20250106,173500,317443470,12160,12160,12160,12160,0
|
|
20250106,173400,317443470,12160,12160,12160,12160,0
|
|
20250106,173300,317443470,12160,12160,12160,12160,0
|
|
20250106,173200,317443470,12160,12160,12160,12160,0
|
|
20250106,173100,317443470,12160,12160,12160,12160,570
|
|
20250106,173000,317443470,12160,12160,12160,12160,0
|
|
20250106,172900,317443470,12160,12160,12160,12160,0
|
|
20250106,172800,317443470,12160,12160,12160,12160,0
|
|
20250106,172700,317443470,12160,12160,12160,12160,0
|
|
20250106,172600,317443470,12160,12160,12160,12160,0
|
|
20250106,172500,317443470,12160,12160,12160,12160,0
|
|
20250106,172400,317443470,12160,12160,12160,12160,0
|
|
20250106,172300,317443470,12160,12160,12160,12160,0
|
|
20250106,172200,317443470,12160,12160,12160,12160,0
|
|
20250106,172100,317443470,12160,12160,12160,12160,0
|
|
20250106,172000,317443470,12160,12160,12160,12160,0
|
|
20250106,171900,317443470,12160,12160,12160,12160,0
|
|
20250106,171800,317443470,12160,12160,12160,12160,0
|
|
20250106,171700,317443470,12160,12160,12160,12160,0
|
|
20250106,171600,317443470,12160,12160,12160,12160,0
|
|
20250106,171500,317443470,12160,12160,12160,12160,0
|
|
20250106,171400,317443470,12160,12160,12160,12160,0
|
|
20250106,171300,317443470,12160,12160,12160,12160,0
|
|
20250106,171200,317443470,12160,12160,12160,12160,0
|
|
20250106,171100,317443470,12160,12160,12160,12160,0
|
|
20250106,171000,317443470,12160,12160,12160,12160,0
|
|
20250106,170900,317443470,12160,12160,12160,12160,0
|
|
20250106,170800,317443470,12160,12160,12160,12160,0
|
|
20250106,170700,317443470,12160,12160,12160,12160,0
|
|
20250106,170600,317443470,12160,12160,12160,12160,0
|
|
20250106,170500,317443470,12160,12160,12160,12160,0
|
|
20250106,170400,317443470,12160,12160,12160,12160,0
|
|
20250106,170300,317443470,12160,12160,12160,12160,0
|
|
20250106,170200,317443470,12160,12160,12160,12160,0
|
|
20250106,170100,317443470,12160,12160,12160,12160,570
|
|
20250106,170000,317443470,12160,12160,12160,12160,0
|
|
20250106,165900,317443470,12160,12160,12160,12160,0
|
|
20250106,165800,317443470,12160,12160,12160,12160,0
|
|
20250106,165700,317443470,12160,12160,12160,12160,0
|
|
20250106,165600,317443470,12160,12160,12160,12160,0
|
|
20250106,165500,317443470,12160,12160,12160,12160,0
|
|
20250106,165400,317443470,12160,12160,12160,12160,0
|
|
20250106,165300,317443470,12160,12160,12160,12160,0
|
|
20250106,165200,317443470,12160,12160,12160,12160,0
|
|
20250106,165100,317443470,12160,12160,12160,12160,0
|
|
20250106,165000,317443470,12160,12160,12160,12160,0
|
|
20250106,164900,317443470,12160,12160,12160,12160,0
|
|
20250106,164800,317443470,12160,12160,12160,12160,0
|
|
20250106,164700,317443470,12160,12160,12160,12160,0
|
|
20250106,164600,317443470,12160,12160,12160,12160,0
|
|
20250106,164500,317443470,12160,12160,12160,12160,0
|
|
20250106,164400,317443470,12160,12160,12160,12160,0
|
|
20250106,164300,317443470,12160,12160,12160,12160,0
|
|
20250106,164200,317443470,12160,12160,12160,12160,0
|
|
20250106,164100,317443470,12160,12160,12160,12160,0
|
|
20250106,164000,317443470,12160,12160,12160,12160,0
|
|
20250106,163900,317443470,12160,12160,12160,12160,0
|
|
20250106,163800,317443470,12160,12160,12160,12160,0
|
|
20250106,163700,317443470,12160,12160,12160,12160,0
|
|
20250106,163600,317443470,12160,12160,12160,12160,0
|
|
20250106,163500,317443470,12160,12160,12160,12160,0
|
|
20250106,163400,317443470,12160,12160,12160,12160,0
|
|
20250106,163300,317443470,12160,12160,12160,12160,0
|
|
20250106,163200,317443470,12160,12160,12160,12160,0
|
|
20250106,163100,317443470,12160,12160,12160,12160,570
|
|
20250106,163000,317443470,12160,12160,12160,12160,0
|
|
20250106,162900,317443470,12160,12160,12160,12160,0
|
|
20250106,162800,317443470,12160,12160,12160,12160,0
|
|
20250106,162700,317443470,12160,12160,12160,12160,0
|
|
20250106,162600,317443470,12160,12160,12160,12160,0
|
|
20250106,162500,317443470,12160,12160,12160,12160,0
|
|
20250106,162400,317443470,12160,12160,12160,12160,0
|
|
20250106,162300,317443470,12160,12160,12160,12160,0
|
|
20250106,162200,317443470,12160,12160,12160,12160,0
|
|
20250106,162100,317443470,12160,12160,12160,12160,0
|
|
20250106,162000,317443470,12160,12160,12160,12160,0
|
|
20250106,161900,317443470,12160,12160,12160,12160,0
|
|
20250106,161800,317443470,12160,12160,12160,12160,0
|
|
20250106,161700,317443470,12160,12160,12160,12160,0
|
|
20250106,161600,317443470,12160,12160,12160,12160,0
|
|
20250106,161500,317443470,12160,12160,12160,12160,0
|
|
20250106,161400,317443470,12160,12160,12160,12160,0
|
|
20250106,161300,317443470,12160,12160,12160,12160,0
|
|
20250106,161200,317443470,12160,12160,12160,12160,0
|
|
20250106,161100,317443470,12160,12160,12160,12160,0
|
|
20250106,161000,317443470,12160,12160,12160,12160,0
|
|
20250106,160900,317443470,12160,12160,12160,12160,0
|
|
20250106,160800,317443470,12160,12160,12160,12160,0
|
|
20250106,160700,317443470,12160,12160,12160,12160,0
|
|
20250106,160600,317443470,12160,12160,12160,12160,0
|
|
20250106,160500,317443470,12160,12160,12160,12160,0
|
|
20250106,160400,317443470,12160,12160,12160,12160,0
|
|
20250106,160300,317443470,12160,12160,12160,12160,0
|
|
20250106,160200,317443470,12160,12160,12160,12160,0
|
|
20250106,160100,317443470,12160,12160,12160,12160,570
|
|
20250106,160000,317443470,12160,12160,12160,12160,0
|
|
20250106,155900,317443470,12160,12160,12160,12160,0
|
|
20250106,155800,317443470,12160,12160,12160,12160,0
|
|
20250106,155700,317443470,12160,12160,12160,12160,0
|
|
20250106,155600,317443470,12160,12160,12160,12160,0
|
|
20250106,155500,317443470,12160,12160,12160,12160,0
|
|
20250106,155400,317443470,12160,12160,12160,12160,0
|
|
20250106,155300,317443470,12160,12160,12160,12160,0
|
|
20250106,155200,317443470,12160,12160,12160,12160,0
|
|
20250106,155100,317443470,12160,12160,12160,12160,0
|
|
20250106,155000,317443470,12160,12160,12160,12160,0
|
|
20250106,154900,317443470,12160,12160,12160,12160,0
|
|
20250106,154800,317443470,12160,12160,12160,12160,0
|
|
20250106,154700,317443470,12160,12160,12160,12160,0
|
|
20250106,154600,317443470,12160,12160,12160,12160,0
|
|
20250106,154500,317443470,12160,12160,12160,12160,0
|
|
20250106,154400,317443470,12160,12160,12160,12160,0
|
|
20250106,154300,317443470,12160,12160,12160,12160,0
|
|
20250106,154200,317443470,12160,12160,12160,12160,0
|
|
20250106,154100,317443470,12160,12160,12160,12160,0
|
|
20250106,154000,317443470,12160,12160,12160,12160,0
|
|
20250106,153900,317443470,12160,12160,12160,12160,0
|
|
20250106,153800,317443470,12160,12160,12160,12160,0
|
|
20250106,153700,317443470,12160,12160,12160,12160,0
|
|
20250106,153600,317443470,12160,12160,12160,12160,0
|
|
20250106,153500,317443470,12160,12160,12160,12160,0
|
|
20250106,153400,317443470,12160,12160,12160,12160,0
|
|
20250106,153300,317443470,12160,12160,12160,12160,0
|
|
20250106,153200,317443470,12160,12160,12160,12160,0
|
|
20250106,153100,317443470,12160,12160,12160,12160,570
|
|
20250106,153000,317443470,12160,12160,12160,12160,570
|
|
20250106,152900,310512270,12160,12160,12160,12160,0
|
|
20250106,152800,310512270,12160,12160,12160,12160,0
|
|
20250106,152700,310512270,12160,12160,12160,12160,0
|
|
20250106,152600,310512270,12160,12160,12160,12160,0
|
|
20250106,152500,310512270,12160,12160,12160,12160,0
|
|
20250106,152400,310512270,12160,12160,12160,12160,0
|
|
20250106,152300,310512270,12160,12160,12160,12160,0
|
|
20250106,152200,310512270,12160,12160,12160,12160,0
|
|
20250106,152100,310512270,12160,12160,12160,12160,0
|
|
20250106,152000,310512270,12160,12160,12160,12160,0
|
|
20250106,151900,310512270,12160,12170,12170,12160,44
|
|
20250106,151800,309976980,12170,12180,12180,12170,370
|
|
20250106,151700,305472330,12180,12180,12180,12180,22
|
|
20250106,151600,305204370,12190,12220,12220,12190,349
|
|
20250106,151500,300950030,12190,12190,12190,12190,0
|
|
20250106,151400,300950030,12190,12180,12190,12180,89
|
|
20250106,151300,299865220,12190,12190,12190,12190,200
|
|
20250106,151200,297427220,12190,12190,12190,12190,302
|
|
20250106,151100,293745840,12170,12170,12170,12170,17
|
|
20250106,151000,293538950,12170,12180,12180,12170,43
|
|
20250106,150900,293015240,12200,12190,12200,12190,101
|
|
20250106,150800,291783050,12200,12200,12200,12200,1
|
|
20250106,150700,291770850,12190,12210,12210,12190,16
|
|
20250106,150600,291575680,12200,12210,12210,12200,6
|
|
20250106,150500,291502450,12210,12210,12210,12210,3
|
|
20250106,150400,291465820,12210,12210,12210,12200,14
|
|
20250106,150300,291295000,12220,12220,12220,12220,0
|
|
20250106,150200,291295000,12220,12220,12220,12220,0
|
|
20250106,150100,291295000,12220,12220,12220,12220,3
|
|
20250106,150000,291258340,12200,12200,12200,12200,1
|
|
20250106,145900,291246140,12190,12190,12190,12190,0
|
|
20250106,145800,291246140,12190,12190,12190,12190,0
|
|
20250106,145700,291246140,12190,12190,12190,12190,0
|
|
20250106,145600,291246140,12190,12190,12190,12190,0
|
|
20250106,145500,291246140,12190,12190,12190,12190,1
|
|
20250106,145400,291233950,12230,12230,12230,12230,0
|
|
20250106,145300,291233950,12230,12230,12230,12230,1
|
|
20250106,145200,291221720,12250,12250,12250,12250,0
|
|
20250106,145100,291221720,12250,12250,12250,12250,0
|
|
20250106,145000,291221720,12250,12250,12250,12250,0
|
|
20250106,144900,291221720,12250,12250,12250,12250,0
|
|
20250106,144800,291221720,12250,12250,12250,12250,0
|
|
20250106,144700,291221720,12250,12250,12250,12250,1
|
|
20250106,144600,291209470,12180,12180,12180,12180,0
|
|
20250106,144500,291209470,12180,12180,12180,12180,201
|
|
20250106,144400,288761290,12150,12220,12220,12150,1122
|
|
20250106,144300,275092510,12230,12240,12240,12230,171
|
|
20250106,144200,272999480,12240,12240,12240,12240,0
|
|
20250106,144100,272999480,12240,12240,12240,12240,0
|
|
20250106,144000,272999480,12240,12240,12240,12240,32
|
|
20250106,143900,272607800,12260,12260,12260,12260,0
|
|
20250106,143800,272607800,12260,12260,12260,12260,0
|
|
20250106,143700,272607800,12260,12260,12260,12260,0
|
|
20250106,143600,272607800,12260,12260,12260,12260,17
|
|
20250106,143500,272399380,12260,12260,12260,12260,0
|
|
20250106,143400,272399380,12260,12260,12260,12260,38
|
|
20250106,143300,271933500,12260,12260,12260,12260,4
|
|
20250106,143200,271884460,12260,12260,12260,12260,0
|
|
20250106,143100,271884460,12260,12260,12260,12260,0
|
|
20250106,143000,271884460,12260,12260,12260,12260,0
|
|
20250106,142900,271884460,12260,12260,12260,12260,0
|
|
20250106,142800,271884460,12260,12260,12260,12260,100
|
|
20250106,142700,270658460,12260,12260,12260,12260,0
|
|
20250106,142600,270658460,12260,12260,12260,12260,0
|
|
20250106,142500,270658460,12260,12270,12270,12260,212
|
|
20250106,142400,268057340,12270,12260,12270,12260,54
|
|
20250106,142300,267395250,12340,12340,12340,12340,50
|
|
20250106,142200,266778250,12270,12270,12270,12270,1
|
|
20250106,142100,266765980,12360,12360,12360,12360,0
|
|
20250106,142000,266765980,12360,12360,12360,12360,0
|
|
20250106,141900,266765980,12360,12360,12360,12360,0
|
|
20250106,141800,266765980,12360,12360,12360,12360,0
|
|
20250106,141700,266765980,12360,12360,12360,12360,0
|
|
20250106,141600,266765980,12360,12360,12360,12360,0
|
|
20250106,141500,266765980,12360,12360,12360,12360,0
|
|
20250106,141400,266765980,12360,12360,12360,12360,0
|
|
20250106,141300,266765980,12360,12360,12360,12360,0
|
|
20250106,141200,266765980,12360,12360,12360,12360,0
|
|
20250106,141100,266765980,12360,12360,12360,12360,0
|
|
20250106,141000,266765980,12360,12340,12360,12340,11
|
|
20250106,140900,266630210,12330,12290,12330,12290,76
|
|
20250106,140800,265695780,12230,12230,12230,12230,454
|
|
20250106,140700,260143360,12230,12230,12230,12230,39
|
|
20250106,140600,259666390,12250,12250,12250,12250,0
|
|
20250106,140500,259666390,12250,12250,12250,12250,0
|
|
20250106,140400,259666390,12250,12240,12250,12240,311
|
|
20250106,140300,255856650,12240,12240,12240,12240,0
|
|
20250106,140200,255856650,12240,12250,12250,12240,101
|
|
20250106,140100,254619450,12280,12280,12280,12280,100
|
|
20250106,140000,253391450,12250,12260,12260,12250,442
|
|
20250106,135900,247976450,12260,12260,12260,12260,0
|
|
20250106,135800,247976450,12260,12260,12260,12260,0
|
|
20250106,135700,247976450,12260,12260,12260,12260,0
|
|
20250106,135600,247976450,12260,12290,12290,12260,921
|
|
20250106,135500,236675200,12290,12290,12290,12290,1
|
|
20250106,135400,236662910,12290,12290,12290,12290,19
|
|
20250106,135300,236429400,12290,12290,12290,12290,0
|
|
20250106,135200,236429400,12290,12290,12290,12290,0
|
|
20250106,135100,236429400,12290,12290,12290,12290,0
|
|
20250106,135000,236429400,12290,12290,12290,12290,0
|
|
20250106,134900,236429400,12290,12290,12290,12290,0
|
|
20250106,134800,236429400,12290,12290,12290,12290,0
|
|
20250106,134700,236429400,12290,12300,12300,12290,330
|
|
20250106,134600,232371840,12360,12360,12360,12360,0
|
|
20250106,134500,232371840,12360,12360,12360,12360,0
|
|
20250106,134400,232371840,12360,12360,12360,12360,0
|
|
20250106,134300,232371840,12360,12360,12360,12360,0
|
|
20250106,134200,232371840,12360,12360,12360,12360,0
|
|
20250106,134100,232371840,12360,12360,12360,12360,0
|
|
20250106,134000,232371840,12360,12360,12360,12360,0
|
|
20250106,133900,232371840,12360,12360,12360,12360,0
|
|
20250106,133800,232371840,12360,12360,12360,12360,0
|
|
20250106,133700,232371840,12360,12360,12360,12360,0
|
|
20250106,133600,232371840,12360,12360,12360,12360,0
|
|
20250106,133500,232371840,12360,12360,12360,12360,0
|
|
20250106,133400,232371840,12360,12360,12360,12360,120
|
|
20250106,133300,230888640,12360,12360,12360,12360,0
|
|
20250106,133200,230888640,12360,12360,12360,12360,200
|
|
20250106,133100,228416640,12370,12370,12370,12370,0
|
|
20250106,133000,228416640,12370,12370,12370,12370,0
|
|
20250106,132900,228416640,12370,12370,12370,12370,0
|
|
20250106,132800,228416640,12370,12370,12370,12370,4
|
|
20250106,132700,228367160,12380,12380,12380,12380,0
|
|
20250106,132600,228367160,12380,12380,12380,12380,0
|
|
20250106,132500,228367160,12380,12380,12380,12380,0
|
|
20250106,132400,228367160,12380,12380,12380,12380,0
|
|
20250106,132300,228367160,12380,12380,12380,12380,0
|
|
20250106,132200,228367160,12380,12380,12380,12380,0
|
|
20250106,132100,228367160,12380,12380,12380,12380,0
|
|
20250106,132000,228367160,12380,12380,12380,12380,0
|
|
20250106,131900,228367160,12380,12380,12380,12380,0
|
|
20250106,131800,228367160,12380,12380,12380,12380,0
|
|
20250106,131700,228367160,12380,12380,12380,12380,0
|
|
20250106,131600,228367160,12380,12380,12380,12380,0
|
|
20250106,131500,228367160,12380,12380,12380,12380,0
|
|
20250106,131400,228367160,12380,12380,12380,12380,0
|
|
20250106,131300,228367160,12380,12380,12380,12380,0
|
|
20250106,131200,228367160,12380,12380,12380,12380,1
|
|
20250106,131100,228354780,12370,12300,12370,12300,44
|
|
20250106,131000,227812880,12290,12290,12290,12290,0
|
|
20250106,130900,227812880,12290,12290,12290,12290,0
|
|
20250106,130800,227812880,12290,12290,12290,12290,0
|
|
20250106,130700,227812880,12290,12290,12290,12290,0
|
|
20250106,130600,227812880,12290,12290,12290,12290,2
|
|
20250106,130500,227788300,12290,12290,12290,12290,18
|
|
20250106,130400,227567080,12290,12290,12290,12290,0
|
|
20250106,130300,227567080,12290,12290,12290,12290,0
|
|
20250106,130200,227567080,12290,12290,12290,12290,1
|
|
20250106,130100,227554790,12270,12270,12270,12270,0
|
|
20250106,130000,227554790,12270,12270,12270,12270,0
|
|
20250106,125900,227554790,12270,12270,12270,12270,0
|
|
20250106,125800,227554790,12270,12270,12270,12270,0
|
|
20250106,125700,227554790,12270,12290,12290,12270,30
|
|
20250106,125600,227186290,12280,12270,12280,12270,752
|
|
20250106,125500,217958950,12260,12260,12260,12260,0
|
|
20250106,125400,217958950,12260,12260,12260,12260,0
|
|
20250106,125300,217958950,12260,12260,12260,12260,0
|
|
20250106,125200,217958950,12260,12260,12260,12260,162
|
|
20250106,125100,215972830,12260,12260,12260,12260,0
|
|
20250106,125000,215972830,12260,12260,12260,12260,0
|
|
20250106,124900,215972830,12260,12260,12260,12260,180
|
|
20250106,124800,213766030,12260,12260,12260,12260,30
|
|
20250106,124700,213398230,12260,12260,12260,12260,28
|
|
20250106,124600,213054950,12260,12260,12260,12260,0
|
|
20250106,124500,213054950,12260,12250,12260,12250,242
|
|
20250106,124400,210090030,12250,12250,12250,12250,0
|
|
20250106,124300,210090030,12250,12250,12250,12250,0
|
|
20250106,124200,210090030,12250,12250,12250,12250,0
|
|
20250106,124100,210090030,12250,12260,12260,12250,55
|
|
20250106,124000,209415870,12260,12260,12260,12260,10
|
|
20250106,123900,209293270,12270,12270,12270,12270,0
|
|
20250106,123800,209293270,12270,12270,12270,12270,0
|
|
20250106,123700,209293270,12270,12270,12270,12270,0
|
|
20250106,123600,209293270,12270,12270,12270,12270,0
|
|
20250106,123500,209293270,12270,12270,12270,12270,0
|
|
20250106,123400,209293270,12270,12270,12270,12270,385
|
|
20250106,123300,204569320,12260,12260,12260,12260,112
|
|
20250106,123200,203196200,12250,12250,12250,12250,3
|
|
20250106,123100,203159450,12260,12260,12260,12260,16
|
|
20250106,123000,202963290,12260,12260,12260,12260,140
|
|
20250106,122900,201246890,12260,12260,12260,12260,58
|
|
20250106,122800,200535810,12260,12260,12260,12260,50
|
|
20250106,122700,199922810,12270,12270,12270,12270,0
|
|
20250106,122600,199922810,12270,12270,12270,12270,0
|
|
20250106,122500,199922810,12270,12270,12270,12270,0
|
|
20250106,122400,199922810,12270,12270,12270,12260,455
|
|
20250106,122300,194340570,12270,12270,12270,12270,0
|
|
20250106,122200,194340570,12270,12270,12270,12270,0
|
|
20250106,122100,194340570,12270,12270,12270,12270,0
|
|
20250106,122000,194340570,12270,12270,12270,12270,0
|
|
20250106,121900,194340570,12270,12270,12270,12270,0
|
|
20250106,121800,194340570,12270,12270,12270,12270,0
|
|
20250106,121700,194340570,12270,12270,12270,12270,0
|
|
20250106,121600,194340570,12270,12270,12270,12270,12
|
|
20250106,121500,194193330,12300,12300,12300,12300,0
|
|
20250106,121400,194193330,12300,12300,12300,12300,0
|
|
20250106,121300,194193330,12300,12300,12300,12300,150
|
|
20250106,121200,192348330,12300,12300,12300,12300,170
|
|
20250106,121100,190257330,12270,12270,12270,12270,0
|
|
20250106,121000,190257330,12270,12270,12270,12270,0
|
|
20250106,120900,190257330,12270,12270,12270,12270,0
|
|
20250106,120800,190257330,12270,12270,12270,12270,0
|
|
20250106,120700,190257330,12270,12270,12270,12270,0
|
|
20250106,120600,190257330,12270,12270,12270,12270,0
|
|
20250106,120500,190257330,12270,12270,12270,12270,0
|
|
20250106,120400,190257330,12270,12270,12270,12270,0
|
|
20250106,120300,190257330,12270,12270,12270,12270,0
|
|
20250106,120200,190257330,12270,12270,12270,12270,0
|
|
20250106,120100,190257330,12270,12270,12270,12270,0
|
|
20250106,120000,190257330,12270,12270,12270,12270,15
|
|
20250106,115900,190073280,12270,12270,12270,12270,0
|
|
20250106,115800,190073280,12270,12270,12270,12270,0
|
|
20250106,115700,190073280,12270,12300,12300,12270,183
|
|
20250106,115600,187823370,12300,12300,12300,12300,0
|
|
20250106,115500,187823370,12300,12300,12300,12300,170
|
|
20250106,115400,185732370,12280,12280,12280,12280,0
|
|
20250106,115300,185732370,12280,12280,12280,12280,0
|
|
20250106,115200,185732370,12280,12280,12280,12280,20
|
|
20250106,115100,185486770,12270,12280,12280,12270,37
|
|
20250106,115000,185032690,12280,12280,12280,12280,1
|
|
20250106,114900,185020410,12290,12290,12290,12290,0
|
|
20250106,114800,185020410,12290,12290,12290,12290,0
|
|
20250106,114700,185020410,12290,12290,12290,12290,0
|
|
20250106,114600,185020410,12290,12290,12290,12290,0
|
|
20250106,114500,185020410,12290,12290,12290,12290,11
|
|
20250106,114400,184885220,12300,12300,12300,12290,417
|
|
20250106,114300,179756710,12380,12380,12380,12380,0
|
|
20250106,114200,179756710,12380,12350,12380,12350,86
|
|
20250106,114100,178693770,12380,12380,12380,12380,0
|
|
20250106,114000,178693770,12380,12380,12380,12380,0
|
|
20250106,113900,178693770,12380,12380,12380,12380,0
|
|
20250106,113800,178693770,12380,12380,12380,12380,0
|
|
20250106,113700,178693770,12380,12380,12380,12380,0
|
|
20250106,113600,178693770,12380,12380,12380,12380,0
|
|
20250106,113500,178693770,12380,12380,12380,12380,0
|
|
20250106,113400,178693770,12380,12370,12380,12370,47
|
|
20250106,113300,178112360,12380,12380,12380,12380,0
|
|
20250106,113200,178112360,12380,12380,12380,12380,0
|
|
20250106,113100,178112360,12380,12380,12380,12380,0
|
|
20250106,113000,178112360,12380,12380,12380,12380,0
|
|
20250106,112900,178112360,12380,12380,12380,12380,0
|
|
20250106,112800,178112360,12380,12380,12380,12380,0
|
|
20250106,112700,178112360,12380,12380,12380,12380,0
|
|
20250106,112600,178112360,12380,12380,12380,12380,0
|
|
20250106,112500,178112360,12380,12380,12380,12380,0
|
|
20250106,112400,178112360,12380,12380,12380,12380,0
|
|
20250106,112300,178112360,12380,12380,12380,12380,0
|
|
20250106,112200,178112360,12380,12380,12380,12380,0
|
|
20250106,112100,178112360,12380,12380,12380,12380,4
|
|
20250106,112000,178062840,12380,12380,12380,12380,0
|
|
20250106,111900,178062840,12380,12380,12380,12380,0
|
|
20250106,111800,178062840,12380,12380,12380,12380,0
|
|
20250106,111700,178062840,12380,12310,12380,12300,62
|
|
20250106,111600,177297790,12320,12320,12320,12320,10
|
|
20250106,111500,177174590,12330,12330,12330,12330,0
|
|
20250106,111400,177174590,12330,12330,12330,12330,10
|
|
20250106,111300,177051290,12340,12340,12340,12340,20
|
|
20250106,111200,176804490,12250,12250,12250,12250,0
|
|
20250106,111100,176804490,12250,12250,12250,12250,0
|
|
20250106,111000,176804490,12250,12250,12250,12250,0
|
|
20250106,110900,176804490,12250,12320,12320,12250,622
|
|
20250106,110800,169174840,12320,12320,12320,12320,28
|
|
20250106,110700,168829880,12320,12320,12320,12320,61
|
|
20250106,110600,168078360,12330,12330,12330,12330,0
|
|
20250106,110500,168078360,12330,12330,12330,12330,0
|
|
20250106,110400,168078360,12330,12330,12330,12330,2
|
|
20250106,110300,168053700,12330,12330,12330,12330,0
|
|
20250106,110200,168053700,12330,12330,12330,12330,1
|
|
20250106,110100,168041370,12340,12340,12340,12340,0
|
|
20250106,110000,168041370,12340,12340,12340,12340,0
|
|
20250106,105900,168041370,12340,12340,12340,12340,9
|
|
20250106,105800,167930310,12340,12340,12340,12340,0
|
|
20250106,105700,167930310,12340,12340,12340,12340,0
|
|
20250106,105600,167930310,12340,12340,12340,12340,0
|
|
20250106,105500,167930310,12340,12340,12340,12340,123
|
|
20250106,105400,166412490,12390,12390,12390,12390,0
|
|
20250106,105300,166412490,12390,12390,12390,12390,0
|
|
20250106,105200,166412490,12390,12390,12390,12390,0
|
|
20250106,105100,166412490,12390,12390,12390,12390,18
|
|
20250106,105000,166189470,12350,12350,12350,12350,0
|
|
20250106,104900,166189470,12350,12350,12350,12350,1
|
|
20250106,104800,166177120,12350,12350,12350,12350,0
|
|
20250106,104700,166177120,12350,12350,12350,12350,0
|
|
20250106,104600,166177120,12350,12350,12350,12350,0
|
|
20250106,104500,166177120,12350,12340,12350,12340,6
|
|
20250106,104400,166103070,12340,12350,12350,12340,15
|
|
20250106,104300,165917950,12400,12400,12400,12400,0
|
|
20250106,104200,165917950,12400,12400,12400,12400,0
|
|
20250106,104100,165917950,12400,12400,12400,12400,0
|
|
20250106,104000,165917950,12400,12400,12400,12400,0
|
|
20250106,103900,165917950,12400,12400,12400,12400,0
|
|
20250106,103800,165917950,12400,12400,12400,12400,0
|
|
20250106,103700,165917950,12400,12400,12400,12400,0
|
|
20250106,103600,165917950,12400,12400,12400,12400,0
|
|
20250106,103500,165917950,12400,12400,12400,12400,1
|
|
20250106,103400,165905550,12400,12400,12400,12400,0
|
|
20250106,103300,165905550,12400,12400,12400,12400,1
|
|
20250106,103200,165893150,12320,12360,12360,12320,60
|
|
20250106,103100,165151950,12390,12390,12390,12390,0
|
|
20250106,103000,165151950,12390,12390,12390,12390,0
|
|
20250106,102900,165151950,12390,12390,12390,12390,5
|
|
20250106,102800,165090000,12390,12390,12390,12390,0
|
|
20250106,102700,165090000,12390,12390,12390,12390,1
|
|
20250106,102600,165077610,12400,12400,12400,12400,0
|
|
20250106,102500,165077610,12400,12400,12400,12400,1
|
|
20250106,102400,165065210,12390,12390,12390,12390,300
|
|
20250106,102300,161348210,12370,12370,12370,12370,0
|
|
20250106,102200,161348210,12370,12380,12380,12370,100
|
|
20250106,102100,160110710,12390,12390,12390,12390,0
|
|
20250106,102000,160110710,12390,12390,12390,12390,0
|
|
20250106,101900,160110710,12390,12390,12390,12390,50
|
|
20250106,101800,159491210,12400,12400,12400,12400,50
|
|
20250106,101700,158871210,12400,12400,12400,12400,61
|
|
20250106,101600,158114810,12400,12400,12400,12400,0
|
|
20250106,101500,158114810,12400,12400,12400,12400,0
|
|
20250106,101400,158114810,12400,12400,12400,12400,58
|
|
20250106,101300,157395610,12410,12410,12410,12410,200
|
|
20250106,101200,154913610,12440,12400,12440,12400,265
|
|
20250106,101100,151619010,12400,12400,12400,12400,6
|
|
20250106,101000,151544610,12400,12400,12400,12400,25
|
|
20250106,100900,151234610,12400,12400,12400,12400,10
|
|
20250106,100800,151110610,12440,12370,12440,12370,301
|
|
20250106,100700,147380170,12440,12440,12440,12440,2
|
|
20250106,100600,147355290,12440,12400,12440,12400,1866
|
|
20250106,100500,124161700,12400,12400,12400,12400,3
|
|
20250106,100400,124124500,12400,12390,12400,12390,440
|
|
20250106,100300,118669500,12300,12300,12300,12300,4
|
|
20250106,100200,118620300,12300,12400,12400,12300,201
|
|
20250106,100100,116128000,12400,12400,12400,12400,102
|
|
20250106,100000,114863200,12400,12400,12400,12400,53
|
|
20250106,095900,114206000,12350,12350,12350,12350,0
|
|
20250106,095800,114206000,12350,12350,12350,12350,12
|
|
20250106,095700,114057800,12300,12300,12300,12300,20
|
|
20250106,095600,113811800,12300,12300,12300,12300,0
|
|
20250106,095500,113811800,12300,12300,12300,12300,10
|
|
20250106,095400,113688800,12300,12300,12300,12300,0
|
|
20250106,095300,113688800,12300,12300,12300,12300,0
|
|
20250106,095200,113688800,12300,12300,12300,12300,20
|
|
20250106,095100,113442800,12440,12440,12440,12440,0
|
|
20250106,095000,113442800,12440,12400,12440,12400,113
|
|
20250106,094900,112041280,12430,12430,12430,12430,33
|
|
20250106,094800,111631090,12430,12370,12440,12370,497
|
|
20250106,094700,105468260,12350,12320,12370,12320,293
|
|
20250106,094600,101845660,12310,12300,12310,12300,9
|
|
20250106,094500,101734890,12300,12300,12300,12300,0
|
|
20250106,094400,101734890,12300,12300,12300,12300,10
|
|
20250106,094300,101611890,12300,12300,12300,12300,0
|
|
20250106,094200,101611890,12300,12300,12300,12300,0
|
|
20250106,094100,101611890,12300,12300,12300,12300,200
|
|
20250106,094000,99151890,12300,12300,12300,12300,446
|
|
20250106,093900,93666090,12300,12300,12300,12300,55
|
|
20250106,093800,92989590,12300,12240,12300,12240,1542
|
|
20250106,093700,74029770,12240,12250,12250,12240,60
|
|
20250106,093600,73295360,12250,12290,12290,12250,1270
|
|
20250106,093500,57705840,12290,12290,12290,12290,5
|
|
20250106,093400,57644390,12280,12280,12280,12280,27
|
|
20250106,093300,57312830,12270,12300,12400,12270,1110
|
|
20250106,093200,43576870,12300,12270,12300,12270,1668
|
|
20250106,093100,23072490,12210,12210,12210,12210,549
|
|
20250106,093000,16369200,12210,12210,12210,12210,1
|
|
20250106,092900,16356990,12210,12210,12210,12210,0
|
|
20250106,092800,16356990,12210,12210,12210,12210,0
|
|
20250106,092700,16356990,12210,12210,12210,12210,0
|
|
20250106,092600,16356990,12210,12210,12210,12210,0
|
|
20250106,092500,16356990,12210,12240,12240,12210,30
|
|
20250106,092400,15990170,12220,12220,12220,12220,96
|
|
20250106,092300,14817050,12220,12210,12220,12210,41
|
|
20250106,092200,14316060,12210,12210,12210,12200,20
|
|
20250106,092100,14072030,12210,12220,12220,12210,6
|
|
20250106,092000,13998750,12220,12240,12240,12220,398
|
|
20250106,091900,9131210,12240,12240,12240,12240,0
|
|
20250106,091800,9131210,12240,12240,12240,12240,0
|
|
20250106,091700,9131210,12240,12240,12240,12240,0
|
|
20250106,091600,9131210,12240,12240,12240,12240,9
|
|
20250106,091500,9021050,12250,12250,12250,12250,0
|
|
20250106,091400,9021050,12250,12250,12250,12250,0
|
|
20250106,091300,9021050,12250,12250,12250,12250,0
|
|
20250106,091200,9021050,12250,12250,12250,12250,0
|
|
20250106,091100,9021050,12250,12250,12250,12250,0
|
|
20250106,091000,9021050,12250,12250,12250,12250,0
|
|
20250106,090900,9021050,12250,12250,12250,12250,0
|
|
20250106,090800,9021050,12250,12250,12250,12250,0
|
|
20250106,090700,9021050,12250,12250,12250,12250,96
|
|
20250106,090600,7845050,12250,12200,12250,12200,207
|
|
20250106,090500,5314510,12150,12150,12150,12150,0
|
|
20250106,090400,5314510,12150,12150,12150,12150,75
|
|
20250106,090300,4403260,12150,12150,12150,12150,0
|
|
20250106,090200,4403260,12150,12150,12150,12150,11
|
|
20250106,090100,4269610,12220,12200,12220,12200,103
|
|
20250106,090000,3012950,12200,12250,12250,12200,246
|