770 lines
39 KiB
CSV
770 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,214700,209020250,11480,11480,11480,11480,468
|
|
20250115,214600,209020250,11480,11480,11480,11480,0
|
|
20250115,214500,209020250,11480,11480,11480,11480,0
|
|
20250115,214400,209020250,11480,11480,11480,11480,0
|
|
20250115,214300,209020250,11480,11480,11480,11480,0
|
|
20250115,214200,209020250,11480,11480,11480,11480,0
|
|
20250115,214100,209020250,11480,11480,11480,11480,0
|
|
20250115,214000,209020250,11480,11480,11480,11480,0
|
|
20250115,213900,209020250,11480,11480,11480,11480,0
|
|
20250115,213800,209020250,11480,11480,11480,11480,0
|
|
20250115,213700,209020250,11480,11480,11480,11480,0
|
|
20250115,213600,209020250,11480,11480,11480,11480,0
|
|
20250115,213500,209020250,11480,11480,11480,11480,0
|
|
20250115,213400,209020250,11480,11480,11480,11480,0
|
|
20250115,213300,209020250,11480,11480,11480,11480,0
|
|
20250115,213200,209020250,11480,11480,11480,11480,0
|
|
20250115,213100,209020250,11480,11480,11480,11480,0
|
|
20250115,213000,209020250,11480,11480,11480,11480,0
|
|
20250115,212900,209020250,11480,11480,11480,11480,0
|
|
20250115,212800,209020250,11480,11480,11480,11480,0
|
|
20250115,212700,209020250,11480,11480,11480,11480,0
|
|
20250115,212600,209020250,11480,11480,11480,11480,0
|
|
20250115,212500,209020250,11480,11480,11480,11480,0
|
|
20250115,212400,209020250,11480,11480,11480,11480,0
|
|
20250115,212300,209020250,11480,11480,11480,11480,0
|
|
20250115,212200,209020250,11480,11480,11480,11480,0
|
|
20250115,212100,209020250,11480,11480,11480,11480,0
|
|
20250115,212000,209020250,11480,11480,11480,11480,0
|
|
20250115,211900,209020250,11480,11480,11480,11480,0
|
|
20250115,211800,209020250,11480,11480,11480,11480,0
|
|
20250115,211700,209020250,11480,11480,11480,11480,468
|
|
20250115,211600,209020250,11480,11480,11480,11480,0
|
|
20250115,211500,209020250,11480,11480,11480,11480,0
|
|
20250115,211400,209020250,11480,11480,11480,11480,0
|
|
20250115,211300,209020250,11480,11480,11480,11480,0
|
|
20250115,211200,209020250,11480,11480,11480,11480,0
|
|
20250115,211100,209020250,11480,11480,11480,11480,0
|
|
20250115,211000,209020250,11480,11480,11480,11480,0
|
|
20250115,210900,209020250,11480,11480,11480,11480,0
|
|
20250115,210800,209020250,11480,11480,11480,11480,0
|
|
20250115,210700,209020250,11480,11480,11480,11480,0
|
|
20250115,210600,209020250,11480,11480,11480,11480,0
|
|
20250115,210500,209020250,11480,11480,11480,11480,0
|
|
20250115,210400,209020250,11480,11480,11480,11480,0
|
|
20250115,210300,209020250,11480,11480,11480,11480,0
|
|
20250115,210200,209020250,11480,11480,11480,11480,0
|
|
20250115,210100,209020250,11480,11480,11480,11480,0
|
|
20250115,210000,209020250,11480,11480,11480,11480,0
|
|
20250115,205900,209020250,11480,11480,11480,11480,0
|
|
20250115,205800,209020250,11480,11480,11480,11480,0
|
|
20250115,205700,209020250,11480,11480,11480,11480,0
|
|
20250115,205600,209020250,11480,11480,11480,11480,0
|
|
20250115,205500,209020250,11480,11480,11480,11480,0
|
|
20250115,205400,209020250,11480,11480,11480,11480,0
|
|
20250115,205300,209020250,11480,11480,11480,11480,0
|
|
20250115,205200,209020250,11480,11480,11480,11480,0
|
|
20250115,205100,209020250,11480,11480,11480,11480,0
|
|
20250115,205000,209020250,11480,11480,11480,11480,0
|
|
20250115,204900,209020250,11480,11480,11480,11480,0
|
|
20250115,204800,209020250,11480,11480,11480,11480,0
|
|
20250115,204700,209020250,11480,11480,11480,11480,468
|
|
20250115,204600,209020250,11480,11480,11480,11480,0
|
|
20250115,204500,209020250,11480,11480,11480,11480,0
|
|
20250115,204400,209020250,11480,11480,11480,11480,0
|
|
20250115,204300,209020250,11480,11480,11480,11480,0
|
|
20250115,204200,209020250,11480,11480,11480,11480,0
|
|
20250115,204100,209020250,11480,11480,11480,11480,0
|
|
20250115,204000,209020250,11480,11480,11480,11480,0
|
|
20250115,203900,209020250,11480,11480,11480,11480,0
|
|
20250115,203800,209020250,11480,11480,11480,11480,0
|
|
20250115,203700,209020250,11480,11480,11480,11480,0
|
|
20250115,203600,209020250,11480,11480,11480,11480,0
|
|
20250115,203500,209020250,11480,11480,11480,11480,0
|
|
20250115,203400,209020250,11480,11480,11480,11480,0
|
|
20250115,203300,209020250,11480,11480,11480,11480,0
|
|
20250115,203200,209020250,11480,11480,11480,11480,0
|
|
20250115,203100,209020250,11480,11480,11480,11480,0
|
|
20250115,203000,209020250,11480,11480,11480,11480,0
|
|
20250115,202900,209020250,11480,11480,11480,11480,0
|
|
20250115,202800,209020250,11480,11480,11480,11480,0
|
|
20250115,202700,209020250,11480,11480,11480,11480,0
|
|
20250115,202600,209020250,11480,11480,11480,11480,0
|
|
20250115,202500,209020250,11480,11480,11480,11480,0
|
|
20250115,202400,209020250,11480,11480,11480,11480,0
|
|
20250115,202300,209020250,11480,11480,11480,11480,0
|
|
20250115,202200,209020250,11480,11480,11480,11480,0
|
|
20250115,202100,209020250,11480,11480,11480,11480,0
|
|
20250115,202000,209020250,11480,11480,11480,11480,0
|
|
20250115,201900,209020250,11480,11480,11480,11480,0
|
|
20250115,201800,209020250,11480,11480,11480,11480,0
|
|
20250115,201700,209020250,11480,11480,11480,11480,468
|
|
20250115,201600,209020250,11480,11480,11480,11480,0
|
|
20250115,201500,209020250,11480,11480,11480,11480,0
|
|
20250115,201400,209020250,11480,11480,11480,11480,0
|
|
20250115,201300,209020250,11480,11480,11480,11480,0
|
|
20250115,201200,209020250,11480,11480,11480,11480,0
|
|
20250115,201100,209020250,11480,11480,11480,11480,0
|
|
20250115,201000,209020250,11480,11480,11480,11480,0
|
|
20250115,200900,209020250,11480,11480,11480,11480,0
|
|
20250115,200800,209020250,11480,11480,11480,11480,0
|
|
20250115,200700,209020250,11480,11480,11480,11480,0
|
|
20250115,200600,209020250,11480,11480,11480,11480,0
|
|
20250115,200500,209020250,11480,11480,11480,11480,0
|
|
20250115,200400,209020250,11480,11480,11480,11480,0
|
|
20250115,200300,209020250,11480,11480,11480,11480,0
|
|
20250115,200200,209020250,11480,11480,11480,11480,0
|
|
20250115,200100,209020250,11480,11480,11480,11480,0
|
|
20250115,200000,209020250,11480,11480,11480,11480,0
|
|
20250115,195900,209020250,11480,11480,11480,11480,0
|
|
20250115,195800,209020250,11480,11480,11480,11480,0
|
|
20250115,195700,209020250,11480,11480,11480,11480,0
|
|
20250115,195600,209020250,11480,11480,11480,11480,0
|
|
20250115,195500,209020250,11480,11480,11480,11480,0
|
|
20250115,195400,209020250,11480,11480,11480,11480,0
|
|
20250115,195300,209020250,11480,11480,11480,11480,0
|
|
20250115,195200,209020250,11480,11480,11480,11480,0
|
|
20250115,195100,209020250,11480,11480,11480,11480,0
|
|
20250115,195000,209020250,11480,11480,11480,11480,0
|
|
20250115,194900,209020250,11480,11480,11480,11480,0
|
|
20250115,194800,209020250,11480,11480,11480,11480,0
|
|
20250115,194700,209020250,11480,11480,11480,11480,468
|
|
20250115,194600,209020250,11480,11480,11480,11480,0
|
|
20250115,194500,209020250,11480,11480,11480,11480,0
|
|
20250115,194400,209020250,11480,11480,11480,11480,0
|
|
20250115,194300,209020250,11480,11480,11480,11480,0
|
|
20250115,194200,209020250,11480,11480,11480,11480,0
|
|
20250115,194100,209020250,11480,11480,11480,11480,0
|
|
20250115,194000,209020250,11480,11480,11480,11480,0
|
|
20250115,193900,209020250,11480,11480,11480,11480,0
|
|
20250115,193800,209020250,11480,11480,11480,11480,0
|
|
20250115,193700,209020250,11480,11480,11480,11480,0
|
|
20250115,193600,209020250,11480,11480,11480,11480,0
|
|
20250115,193500,209020250,11480,11480,11480,11480,0
|
|
20250115,193400,209020250,11480,11480,11480,11480,0
|
|
20250115,193300,209020250,11480,11480,11480,11480,0
|
|
20250115,193200,209020250,11480,11480,11480,11480,0
|
|
20250115,193100,209020250,11480,11480,11480,11480,0
|
|
20250115,193000,209020250,11480,11480,11480,11480,0
|
|
20250115,192900,209020250,11480,11480,11480,11480,0
|
|
20250115,192800,209020250,11480,11480,11480,11480,0
|
|
20250115,192700,209020250,11480,11480,11480,11480,0
|
|
20250115,192600,209020250,11480,11480,11480,11480,0
|
|
20250115,192500,209020250,11480,11480,11480,11480,0
|
|
20250115,192400,209020250,11480,11480,11480,11480,0
|
|
20250115,192300,209020250,11480,11480,11480,11480,0
|
|
20250115,192200,209020250,11480,11480,11480,11480,0
|
|
20250115,192100,209020250,11480,11480,11480,11480,0
|
|
20250115,192000,209020250,11480,11480,11480,11480,0
|
|
20250115,191900,209020250,11480,11480,11480,11480,0
|
|
20250115,191800,209020250,11480,11480,11480,11480,0
|
|
20250115,191700,209020250,11480,11480,11480,11480,468
|
|
20250115,191600,209020250,11480,11480,11480,11480,0
|
|
20250115,191500,209020250,11480,11480,11480,11480,0
|
|
20250115,191400,209020250,11480,11480,11480,11480,0
|
|
20250115,191300,209020250,11480,11480,11480,11480,0
|
|
20250115,191200,209020250,11480,11480,11480,11480,0
|
|
20250115,191100,209020250,11480,11480,11480,11480,0
|
|
20250115,191000,209020250,11480,11480,11480,11480,0
|
|
20250115,190900,209020250,11480,11480,11480,11480,0
|
|
20250115,190800,209020250,11480,11480,11480,11480,0
|
|
20250115,190700,209020250,11480,11480,11480,11480,0
|
|
20250115,190600,209020250,11480,11480,11480,11480,0
|
|
20250115,190500,209020250,11480,11480,11480,11480,0
|
|
20250115,190400,209020250,11480,11480,11480,11480,0
|
|
20250115,190300,209020250,11480,11480,11480,11480,0
|
|
20250115,190200,209020250,11480,11480,11480,11480,0
|
|
20250115,190100,209020250,11480,11480,11480,11480,0
|
|
20250115,190000,209020250,11480,11480,11480,11480,0
|
|
20250115,185900,209020250,11480,11480,11480,11480,0
|
|
20250115,185800,209020250,11480,11480,11480,11480,0
|
|
20250115,185700,209020250,11480,11480,11480,11480,0
|
|
20250115,185600,209020250,11480,11480,11480,11480,0
|
|
20250115,185500,209020250,11480,11480,11480,11480,0
|
|
20250115,185400,209020250,11480,11480,11480,11480,0
|
|
20250115,185300,209020250,11480,11480,11480,11480,0
|
|
20250115,185200,209020250,11480,11480,11480,11480,0
|
|
20250115,185100,209020250,11480,11480,11480,11480,0
|
|
20250115,185000,209020250,11480,11480,11480,11480,0
|
|
20250115,184900,209020250,11480,11480,11480,11480,0
|
|
20250115,184800,209020250,11480,11480,11480,11480,0
|
|
20250115,184700,209020250,11480,11480,11480,11480,468
|
|
20250115,184600,209020250,11480,11480,11480,11480,0
|
|
20250115,184500,209020250,11480,11480,11480,11480,0
|
|
20250115,184400,209020250,11480,11480,11480,11480,0
|
|
20250115,184300,209020250,11480,11480,11480,11480,0
|
|
20250115,184200,209020250,11480,11480,11480,11480,0
|
|
20250115,184100,209020250,11480,11480,11480,11480,0
|
|
20250115,184000,209020250,11480,11480,11480,11480,0
|
|
20250115,183900,209020250,11480,11480,11480,11480,0
|
|
20250115,183800,209020250,11480,11480,11480,11480,0
|
|
20250115,183700,209020250,11480,11480,11480,11480,0
|
|
20250115,183600,209020250,11480,11480,11480,11480,0
|
|
20250115,183500,209020250,11480,11480,11480,11480,0
|
|
20250115,183400,209020250,11480,11480,11480,11480,0
|
|
20250115,183300,209020250,11480,11480,11480,11480,0
|
|
20250115,183200,209020250,11480,11480,11480,11480,0
|
|
20250115,183100,209020250,11480,11480,11480,11480,0
|
|
20250115,183000,209020250,11480,11480,11480,11480,0
|
|
20250115,182900,209020250,11480,11480,11480,11480,0
|
|
20250115,182800,209020250,11480,11480,11480,11480,0
|
|
20250115,182700,209020250,11480,11480,11480,11480,0
|
|
20250115,182600,209020250,11480,11480,11480,11480,0
|
|
20250115,182500,209020250,11480,11480,11480,11480,0
|
|
20250115,182400,209020250,11480,11480,11480,11480,0
|
|
20250115,182300,209020250,11480,11480,11480,11480,0
|
|
20250115,182200,209020250,11480,11480,11480,11480,0
|
|
20250115,182100,209020250,11480,11480,11480,11480,0
|
|
20250115,182000,209020250,11480,11480,11480,11480,0
|
|
20250115,181900,209020250,11480,11480,11480,11480,0
|
|
20250115,181800,209020250,11480,11480,11480,11480,0
|
|
20250115,181700,209020250,11480,11480,11480,11480,468
|
|
20250115,181600,209020250,11480,11480,11480,11480,0
|
|
20250115,181500,209020250,11480,11480,11480,11480,0
|
|
20250115,181400,209020250,11480,11480,11480,11480,0
|
|
20250115,181300,209020250,11480,11480,11480,11480,0
|
|
20250115,181200,209020250,11480,11480,11480,11480,0
|
|
20250115,181100,209020250,11480,11480,11480,11480,0
|
|
20250115,181000,209020250,11480,11480,11480,11480,0
|
|
20250115,180900,209020250,11480,11480,11480,11480,0
|
|
20250115,180800,209020250,11480,11480,11480,11480,0
|
|
20250115,180700,209020250,11480,11480,11480,11480,0
|
|
20250115,180600,209020250,11480,11480,11480,11480,0
|
|
20250115,180500,209020250,11480,11480,11480,11480,0
|
|
20250115,180400,209020250,11480,11480,11480,11480,0
|
|
20250115,180300,209020250,11480,11480,11480,11480,0
|
|
20250115,180200,209020250,11480,11480,11480,11480,0
|
|
20250115,180100,209020250,11480,11480,11480,11480,0
|
|
20250115,180000,209020250,11480,11480,11480,11480,0
|
|
20250115,175900,209020250,11480,11480,11480,11480,0
|
|
20250115,175800,209020250,11480,11480,11480,11480,0
|
|
20250115,175700,209020250,11480,11480,11480,11480,0
|
|
20250115,175600,209020250,11480,11480,11480,11480,0
|
|
20250115,175500,209020250,11480,11480,11480,11480,0
|
|
20250115,175400,209020250,11480,11480,11480,11480,0
|
|
20250115,175300,209020250,11480,11480,11480,11480,0
|
|
20250115,175200,209020250,11480,11480,11480,11480,0
|
|
20250115,175100,209020250,11480,11480,11480,11480,0
|
|
20250115,175000,209020250,11480,11480,11480,11480,0
|
|
20250115,174900,209020250,11480,11480,11480,11480,0
|
|
20250115,174800,209020250,11480,11480,11480,11480,0
|
|
20250115,174700,209020250,11480,11480,11480,11480,468
|
|
20250115,174600,209020250,11480,11480,11480,11480,0
|
|
20250115,174500,209020250,11480,11480,11480,11480,0
|
|
20250115,174400,209020250,11480,11480,11480,11480,0
|
|
20250115,174300,209020250,11480,11480,11480,11480,0
|
|
20250115,174200,209020250,11480,11480,11480,11480,0
|
|
20250115,174100,209020250,11480,11480,11480,11480,0
|
|
20250115,174000,209020250,11480,11480,11480,11480,0
|
|
20250115,173900,209020250,11480,11480,11480,11480,0
|
|
20250115,173800,209020250,11480,11480,11480,11480,0
|
|
20250115,173700,209020250,11480,11480,11480,11480,0
|
|
20250115,173600,209020250,11480,11480,11480,11480,0
|
|
20250115,173500,209020250,11480,11480,11480,11480,0
|
|
20250115,173400,209020250,11480,11480,11480,11480,0
|
|
20250115,173300,209020250,11480,11480,11480,11480,0
|
|
20250115,173200,209020250,11480,11480,11480,11480,0
|
|
20250115,173100,209020250,11480,11480,11480,11480,0
|
|
20250115,173000,209020250,11480,11480,11480,11480,0
|
|
20250115,172900,209020250,11480,11480,11480,11480,0
|
|
20250115,172800,209020250,11480,11480,11480,11480,0
|
|
20250115,172700,209020250,11480,11480,11480,11480,0
|
|
20250115,172600,209020250,11480,11480,11480,11480,0
|
|
20250115,172500,209020250,11480,11480,11480,11480,0
|
|
20250115,172400,209020250,11480,11480,11480,11480,0
|
|
20250115,172300,209020250,11480,11480,11480,11480,0
|
|
20250115,172200,209020250,11480,11480,11480,11480,0
|
|
20250115,172100,209020250,11480,11480,11480,11480,0
|
|
20250115,172000,209020250,11480,11480,11480,11480,0
|
|
20250115,171900,209020250,11480,11480,11480,11480,0
|
|
20250115,171800,209020250,11480,11480,11480,11480,0
|
|
20250115,171700,209020250,11480,11480,11480,11480,468
|
|
20250115,171600,209020250,11480,11480,11480,11480,0
|
|
20250115,171500,209020250,11480,11480,11480,11480,0
|
|
20250115,171400,209020250,11480,11480,11480,11480,0
|
|
20250115,171300,209020250,11480,11480,11480,11480,0
|
|
20250115,171200,209020250,11480,11480,11480,11480,0
|
|
20250115,171100,209020250,11480,11480,11480,11480,0
|
|
20250115,171000,209020250,11480,11480,11480,11480,0
|
|
20250115,170900,209020250,11480,11480,11480,11480,0
|
|
20250115,170800,209020250,11480,11480,11480,11480,0
|
|
20250115,170700,209020250,11480,11480,11480,11480,0
|
|
20250115,170600,209020250,11480,11480,11480,11480,0
|
|
20250115,170500,209020250,11480,11480,11480,11480,0
|
|
20250115,170400,209020250,11480,11480,11480,11480,0
|
|
20250115,170300,209020250,11480,11480,11480,11480,0
|
|
20250115,170200,209020250,11480,11480,11480,11480,0
|
|
20250115,170100,209020250,11480,11480,11480,11480,0
|
|
20250115,170000,209020250,11480,11480,11480,11480,0
|
|
20250115,165900,209020250,11480,11480,11480,11480,0
|
|
20250115,165800,209020250,11480,11480,11480,11480,0
|
|
20250115,165700,209020250,11480,11480,11480,11480,0
|
|
20250115,165600,209020250,11480,11480,11480,11480,0
|
|
20250115,165500,209020250,11480,11480,11480,11480,0
|
|
20250115,165400,209020250,11480,11480,11480,11480,0
|
|
20250115,165300,209020250,11480,11480,11480,11480,0
|
|
20250115,165200,209020250,11480,11480,11480,11480,0
|
|
20250115,165100,209020250,11480,11480,11480,11480,0
|
|
20250115,165000,209020250,11480,11480,11480,11480,0
|
|
20250115,164900,209020250,11480,11480,11480,11480,0
|
|
20250115,164800,209020250,11480,11480,11480,11480,0
|
|
20250115,164700,209020250,11480,11480,11480,11480,468
|
|
20250115,164600,209020250,11480,11480,11480,11480,0
|
|
20250115,164500,209020250,11480,11480,11480,11480,0
|
|
20250115,164400,209020250,11480,11480,11480,11480,0
|
|
20250115,164300,209020250,11480,11480,11480,11480,0
|
|
20250115,164200,209020250,11480,11480,11480,11480,0
|
|
20250115,164100,209020250,11480,11480,11480,11480,0
|
|
20250115,164000,209020250,11480,11480,11480,11480,0
|
|
20250115,163900,209020250,11480,11480,11480,11480,0
|
|
20250115,163800,209020250,11480,11480,11480,11480,0
|
|
20250115,163700,209020250,11480,11480,11480,11480,0
|
|
20250115,163600,209020250,11480,11480,11480,11480,0
|
|
20250115,163500,209020250,11480,11480,11480,11480,0
|
|
20250115,163400,209020250,11480,11480,11480,11480,0
|
|
20250115,163300,209020250,11480,11480,11480,11480,0
|
|
20250115,163200,209020250,11480,11480,11480,11480,0
|
|
20250115,163100,209020250,11480,11480,11480,11480,0
|
|
20250115,163000,209020250,11480,11480,11480,11480,0
|
|
20250115,162900,209020250,11480,11480,11480,11480,0
|
|
20250115,162800,209020250,11480,11480,11480,11480,0
|
|
20250115,162700,209020250,11480,11480,11480,11480,0
|
|
20250115,162600,209020250,11480,11480,11480,11480,0
|
|
20250115,162500,209020250,11480,11480,11480,11480,0
|
|
20250115,162400,209020250,11480,11480,11480,11480,0
|
|
20250115,162300,209020250,11480,11480,11480,11480,0
|
|
20250115,162200,209020250,11480,11480,11480,11480,0
|
|
20250115,162100,209020250,11480,11480,11480,11480,0
|
|
20250115,162000,209020250,11480,11480,11480,11480,0
|
|
20250115,161900,209020250,11480,11480,11480,11480,0
|
|
20250115,161800,209020250,11480,11480,11480,11480,0
|
|
20250115,161700,209020250,11480,11480,11480,11480,468
|
|
20250115,161600,209020250,11480,11480,11480,11480,0
|
|
20250115,161500,209020250,11480,11480,11480,11480,0
|
|
20250115,161400,209020250,11480,11480,11480,11480,0
|
|
20250115,161300,209020250,11480,11480,11480,11480,0
|
|
20250115,161200,209020250,11480,11480,11480,11480,0
|
|
20250115,161100,209020250,11480,11480,11480,11480,0
|
|
20250115,161000,209020250,11480,11480,11480,11480,0
|
|
20250115,160900,209020250,11480,11480,11480,11480,0
|
|
20250115,160800,209020250,11480,11480,11480,11480,0
|
|
20250115,160700,209020250,11480,11480,11480,11480,0
|
|
20250115,160600,209020250,11480,11480,11480,11480,0
|
|
20250115,160500,209020250,11480,11480,11480,11480,0
|
|
20250115,160400,209020250,11480,11480,11480,11480,0
|
|
20250115,160300,209020250,11480,11480,11480,11480,0
|
|
20250115,160200,209020250,11480,11480,11480,11480,0
|
|
20250115,160100,209020250,11480,11480,11480,11480,0
|
|
20250115,160000,209020250,11480,11480,11480,11480,0
|
|
20250115,155900,209020250,11480,11480,11480,11480,0
|
|
20250115,155800,209020250,11480,11480,11480,11480,0
|
|
20250115,155700,209020250,11480,11480,11480,11480,0
|
|
20250115,155600,209020250,11480,11480,11480,11480,0
|
|
20250115,155500,209020250,11480,11480,11480,11480,0
|
|
20250115,155400,209020250,11480,11480,11480,11480,0
|
|
20250115,155300,209020250,11480,11480,11480,11480,0
|
|
20250115,155200,209020250,11480,11480,11480,11480,0
|
|
20250115,155100,209020250,11480,11480,11480,11480,0
|
|
20250115,155000,209020250,11480,11480,11480,11480,0
|
|
20250115,154900,209020250,11480,11480,11480,11480,0
|
|
20250115,154800,209020250,11480,11480,11480,11480,0
|
|
20250115,154700,209020250,11480,11480,11480,11480,468
|
|
20250115,154600,209020250,11480,11480,11480,11480,0
|
|
20250115,154500,209020250,11480,11480,11480,11480,0
|
|
20250115,154400,209020250,11480,11480,11480,11480,0
|
|
20250115,154300,209020250,11480,11480,11480,11480,0
|
|
20250115,154200,209020250,11480,11480,11480,11480,0
|
|
20250115,154100,209020250,11480,11480,11480,11480,0
|
|
20250115,154000,209020250,11480,11480,11480,11480,0
|
|
20250115,153900,209020250,11480,11480,11480,11480,0
|
|
20250115,153800,209020250,11480,11480,11480,11480,0
|
|
20250115,153700,209020250,11480,11480,11480,11480,0
|
|
20250115,153600,209020250,11480,11480,11480,11480,0
|
|
20250115,153500,209020250,11480,11480,11480,11480,0
|
|
20250115,153400,209020250,11480,11480,11480,11480,0
|
|
20250115,153300,209020250,11480,11480,11480,11480,0
|
|
20250115,153200,209020250,11480,11480,11480,11480,0
|
|
20250115,153100,209020250,11480,11480,11480,11480,0
|
|
20250115,153000,209020250,11480,11480,11480,11480,468
|
|
20250115,152900,203647610,11550,11550,11550,11550,0
|
|
20250115,152800,203647610,11550,11550,11550,11550,0
|
|
20250115,152700,203647610,11550,11550,11550,11550,0
|
|
20250115,152600,203647610,11550,11550,11550,11550,0
|
|
20250115,152500,203647610,11550,11550,11550,11550,0
|
|
20250115,152400,203647610,11550,11550,11550,11550,0
|
|
20250115,152300,203647610,11550,11550,11550,11550,0
|
|
20250115,152200,203647610,11550,11550,11550,11550,0
|
|
20250115,152100,203647610,11550,11550,11550,11550,0
|
|
20250115,152000,203647610,11550,11550,11550,11550,0
|
|
20250115,151900,203647610,11550,11550,11550,11550,0
|
|
20250115,151800,203647610,11550,11550,11550,11550,0
|
|
20250115,151700,203647610,11550,11550,11550,11550,22
|
|
20250115,151600,203393510,11520,11520,11520,11520,0
|
|
20250115,151500,203393510,11520,11520,11520,11520,12
|
|
20250115,151400,203255270,11560,11560,11560,11560,0
|
|
20250115,151300,203255270,11560,11560,11560,11560,0
|
|
20250115,151200,203255270,11560,11560,11560,11560,0
|
|
20250115,151100,203255270,11560,11560,11560,11560,0
|
|
20250115,151000,203255270,11560,11560,11560,11560,0
|
|
20250115,150900,203255270,11560,11560,11560,11560,0
|
|
20250115,150800,203255270,11560,11560,11560,11560,2
|
|
20250115,150700,203232150,11560,11560,11560,11560,0
|
|
20250115,150600,203232150,11560,11560,11560,11560,1
|
|
20250115,150500,203220590,11520,11520,11520,11520,0
|
|
20250115,150400,203220590,11520,11520,11520,11520,0
|
|
20250115,150300,203220590,11520,11520,11520,11520,0
|
|
20250115,150200,203220590,11520,11520,11520,11520,0
|
|
20250115,150100,203220590,11520,11520,11520,11520,0
|
|
20250115,150000,203220590,11520,11520,11520,11520,0
|
|
20250115,145900,203220590,11520,11520,11520,11520,0
|
|
20250115,145800,203220590,11520,11520,11520,11520,0
|
|
20250115,145700,203220590,11520,11520,11520,11520,0
|
|
20250115,145600,203220590,11520,11520,11520,11520,61
|
|
20250115,145500,202517870,11520,11520,11520,11520,0
|
|
20250115,145400,202517870,11520,11520,11520,11520,0
|
|
20250115,145300,202517870,11520,11520,11520,11520,0
|
|
20250115,145200,202517870,11520,11520,11520,11520,0
|
|
20250115,145100,202517870,11520,11520,11520,11520,0
|
|
20250115,145000,202517870,11520,11520,11520,11520,0
|
|
20250115,144900,202517870,11520,11520,11520,11520,168
|
|
20250115,144800,200582510,11570,11570,11570,11570,206
|
|
20250115,144700,198199090,11560,11560,11560,11560,663
|
|
20250115,144600,190534810,11520,11520,11520,11520,0
|
|
20250115,144500,190534810,11520,11520,11520,11520,0
|
|
20250115,144400,190534810,11520,11520,11520,11520,0
|
|
20250115,144300,190534810,11520,11520,11520,11520,3
|
|
20250115,144200,190500250,11530,11530,11530,11530,0
|
|
20250115,144100,190500250,11530,11530,11530,11530,0
|
|
20250115,144000,190500250,11530,11530,11530,11530,54
|
|
20250115,143900,189877630,11550,11550,11550,11550,35
|
|
20250115,143800,189473380,11560,11550,11560,11550,497
|
|
20250115,143700,183732420,11540,11540,11540,11540,11
|
|
20250115,143600,183605480,11530,11510,11530,11510,161
|
|
20250115,143500,181750740,11490,11490,11490,11490,0
|
|
20250115,143400,181750740,11490,11490,11490,11490,0
|
|
20250115,143300,181750740,11490,11500,11500,11480,845
|
|
20250115,143200,172048940,11510,11510,11510,11510,0
|
|
20250115,143100,172048940,11510,11510,11510,11510,0
|
|
20250115,143000,172048940,11510,11510,11510,11510,0
|
|
20250115,142900,172048940,11510,11510,11510,11510,0
|
|
20250115,142800,172048940,11510,11510,11510,11510,1
|
|
20250115,142700,172037430,11510,11510,11510,11510,5
|
|
20250115,142600,171979880,11510,11510,11510,11510,0
|
|
20250115,142500,171979880,11510,11510,11510,11510,0
|
|
20250115,142400,171979880,11510,11510,11510,11510,0
|
|
20250115,142300,171979880,11510,11510,11510,11510,0
|
|
20250115,142200,171979880,11510,11510,11510,11510,0
|
|
20250115,142100,171979880,11510,11510,11510,11510,0
|
|
20250115,142000,171979880,11510,11510,11510,11510,1
|
|
20250115,141900,171968370,11560,11560,11560,11560,0
|
|
20250115,141800,171968370,11560,11560,11560,11560,0
|
|
20250115,141700,171968370,11560,11560,11560,11560,0
|
|
20250115,141600,171968370,11560,11560,11560,11560,0
|
|
20250115,141500,171968370,11560,11560,11560,11560,0
|
|
20250115,141400,171968370,11560,11560,11560,11560,0
|
|
20250115,141300,171968370,11560,11560,11560,11560,0
|
|
20250115,141200,171968370,11560,11550,11560,11550,215
|
|
20250115,141100,169483500,11530,11530,11530,11530,0
|
|
20250115,141000,169483500,11530,11480,11530,11480,220
|
|
20250115,140900,166946950,11480,11480,11480,11480,33
|
|
20250115,140800,166568110,11480,11480,11480,11480,0
|
|
20250115,140700,166568110,11480,11480,11480,11480,183
|
|
20250115,140600,164467270,11520,11520,11520,11520,100
|
|
20250115,140500,163315270,11480,11480,11480,11480,0
|
|
20250115,140400,163315270,11480,11480,11480,11480,50
|
|
20250115,140300,162741270,11480,11480,11480,11480,32
|
|
20250115,140200,162373910,11480,11480,11480,11480,0
|
|
20250115,140100,162373910,11480,11490,11490,11480,46
|
|
20250115,140000,161845820,11520,11520,11520,11520,0
|
|
20250115,135900,161845820,11520,11520,11520,11520,0
|
|
20250115,135800,161845820,11520,11500,11520,11500,2
|
|
20250115,135700,161822800,11500,11500,11500,11500,61
|
|
20250115,135600,161121300,11500,11500,11500,11500,0
|
|
20250115,135500,161121300,11500,11500,11500,11500,0
|
|
20250115,135400,161121300,11500,11500,11500,11500,0
|
|
20250115,135300,161121300,11500,11500,11500,11500,0
|
|
20250115,135200,161121300,11500,11500,11500,11500,0
|
|
20250115,135100,161121300,11500,11500,11500,11500,30
|
|
20250115,135000,160776300,11500,11520,11520,11500,10
|
|
20250115,134900,160661280,11520,11510,11520,11510,2
|
|
20250115,134800,160638250,11520,11520,11520,11520,0
|
|
20250115,134700,160638250,11520,11520,11520,11520,0
|
|
20250115,134600,160638250,11520,11520,11520,11520,31
|
|
20250115,134500,160281130,11530,11530,11530,11530,2
|
|
20250115,134400,160258070,11520,11520,11520,11520,91
|
|
20250115,134300,159209750,11510,11510,11510,11510,56
|
|
20250115,134200,158565190,11500,11500,11500,11500,0
|
|
20250115,134100,158565190,11500,11500,11500,11500,5
|
|
20250115,134000,158507690,11500,11500,11500,11500,0
|
|
20250115,133900,158507690,11500,11500,11500,11500,0
|
|
20250115,133800,158507690,11500,11500,11500,11500,0
|
|
20250115,133700,158507690,11500,11500,11500,11500,6
|
|
20250115,133600,158438690,11510,11510,11510,11510,0
|
|
20250115,133500,158438690,11510,11510,11510,11510,0
|
|
20250115,133400,158438690,11510,11510,11510,11510,0
|
|
20250115,133300,158438690,11510,11510,11510,11510,0
|
|
20250115,133200,158438690,11510,11510,11510,11510,0
|
|
20250115,133100,158438690,11510,11510,11510,11510,0
|
|
20250115,133000,158438690,11510,11510,11510,11510,0
|
|
20250115,132900,158438690,11510,11510,11510,11510,1
|
|
20250115,132800,158427180,11500,11500,11500,11500,310
|
|
20250115,132700,154862180,11470,11470,11470,11470,63
|
|
20250115,132600,154139570,11460,11460,11460,11460,0
|
|
20250115,132500,154139570,11460,11460,11460,11460,0
|
|
20250115,132400,154139570,11460,11460,11460,11460,0
|
|
20250115,132300,154139570,11460,11460,11460,11460,0
|
|
20250115,132200,154139570,11460,11460,11460,11460,0
|
|
20250115,132100,154139570,11460,11460,11460,11460,0
|
|
20250115,132000,154139570,11460,11460,11460,11460,0
|
|
20250115,131900,154139570,11460,11460,11460,11460,0
|
|
20250115,131800,154139570,11460,11460,11460,11460,0
|
|
20250115,131700,154139570,11460,11460,11460,11460,23
|
|
20250115,131600,153875990,11460,11460,11460,11460,0
|
|
20250115,131500,153875990,11460,11460,11460,11460,0
|
|
20250115,131400,153875990,11460,11460,11460,11460,0
|
|
20250115,131300,153875990,11460,11460,11460,11460,0
|
|
20250115,131200,153875990,11460,11460,11460,11460,0
|
|
20250115,131100,153875990,11460,11460,11460,11460,0
|
|
20250115,131000,153875990,11460,11460,11460,11460,0
|
|
20250115,130900,153875990,11460,11460,11460,11460,0
|
|
20250115,130800,153875990,11460,11460,11460,11460,0
|
|
20250115,130700,153875990,11460,11460,11460,11460,576
|
|
20250115,130600,147275030,11470,11470,11470,11470,15
|
|
20250115,130500,147102980,11470,11470,11470,11470,0
|
|
20250115,130400,147102980,11470,11470,11470,11470,0
|
|
20250115,130300,147102980,11470,11470,11470,11470,0
|
|
20250115,130200,147102980,11470,11470,11470,11470,0
|
|
20250115,130100,147102980,11470,11470,11470,11470,159
|
|
20250115,130000,145279250,11500,11500,11500,11500,6
|
|
20250115,125900,145210250,11470,11470,11470,11470,0
|
|
20250115,125800,145210250,11470,11470,11470,11470,0
|
|
20250115,125700,145210250,11470,11470,11470,11470,0
|
|
20250115,125600,145210250,11470,11470,11470,11470,0
|
|
20250115,125500,145210250,11470,11480,11480,11470,100
|
|
20250115,125400,144063240,11490,11490,11490,11490,0
|
|
20250115,125300,144063240,11490,11490,11490,11490,0
|
|
20250115,125200,144063240,11490,11490,11490,11490,1
|
|
20250115,125100,144051750,11470,11470,11470,11470,0
|
|
20250115,125000,144051750,11470,11470,11470,11470,0
|
|
20250115,124900,144051750,11470,11470,11470,11470,0
|
|
20250115,124800,144051750,11470,11470,11470,11470,0
|
|
20250115,124700,144051750,11470,11470,11470,11470,0
|
|
20250115,124600,144051750,11470,11470,11470,11470,0
|
|
20250115,124500,144051750,11470,11470,11470,11470,0
|
|
20250115,124400,144051750,11470,11470,11470,11470,0
|
|
20250115,124300,144051750,11470,11470,11470,11470,0
|
|
20250115,124200,144051750,11470,11480,11480,11470,35
|
|
20250115,124100,143650290,11490,11490,11490,11490,1
|
|
20250115,124000,143638800,11500,11500,11500,11500,0
|
|
20250115,123900,143638800,11500,11470,11510,11470,7
|
|
20250115,123800,143558440,11510,11510,11510,11510,0
|
|
20250115,123700,143558440,11510,11510,11510,11510,0
|
|
20250115,123600,143558440,11510,11480,11510,11470,102
|
|
20250115,123500,142388140,11480,11480,11480,11480,0
|
|
20250115,123400,142388140,11480,11480,11480,11480,15
|
|
20250115,123300,142215940,11480,11480,11480,11480,89
|
|
20250115,123200,141194220,11480,11480,11480,11480,0
|
|
20250115,123100,141194220,11480,11480,11480,11480,0
|
|
20250115,123000,141194220,11480,11480,11480,11480,0
|
|
20250115,122900,141194220,11480,11480,11480,11480,0
|
|
20250115,122800,141194220,11480,11480,11480,11480,0
|
|
20250115,122700,141194220,11480,11480,11480,11480,0
|
|
20250115,122600,141194220,11480,11480,11480,11480,10
|
|
20250115,122500,141079420,11480,11480,11480,11480,0
|
|
20250115,122400,141079420,11480,11480,11480,11480,1
|
|
20250115,122300,141067940,11480,11480,11480,11480,288
|
|
20250115,122200,137761700,11480,11480,11480,11480,0
|
|
20250115,122100,137761700,11480,11480,11480,11480,0
|
|
20250115,122000,137761700,11480,11480,11480,11480,5
|
|
20250115,121900,137704300,11480,11480,11480,11480,0
|
|
20250115,121800,137704300,11480,11480,11480,11480,2
|
|
20250115,121700,137681340,11480,11480,11480,11480,104
|
|
20250115,121600,136487420,11470,11470,11470,11470,0
|
|
20250115,121500,136487420,11470,11470,11470,11470,37
|
|
20250115,121400,136063030,11470,11470,11470,11470,0
|
|
20250115,121300,136063030,11470,11470,11470,11470,0
|
|
20250115,121200,136063030,11470,11470,11470,11470,0
|
|
20250115,121100,136063030,11470,11470,11470,11470,0
|
|
20250115,121000,136063030,11470,11470,11470,11470,0
|
|
20250115,120900,136063030,11470,11470,11470,11470,0
|
|
20250115,120800,136063030,11470,11470,11470,11470,0
|
|
20250115,120700,136063030,11470,11470,11470,11470,20
|
|
20250115,120600,135833630,11480,11480,11480,11480,0
|
|
20250115,120500,135833630,11480,11480,11480,11480,0
|
|
20250115,120400,135833630,11480,11480,11480,11480,0
|
|
20250115,120300,135833630,11480,11480,11480,11480,0
|
|
20250115,120200,135833630,11480,11480,11480,11480,10
|
|
20250115,120100,135718830,11460,11460,11460,11460,0
|
|
20250115,120000,135718830,11460,11460,11460,11460,1
|
|
20250115,115900,135707370,11460,11460,11460,11460,10
|
|
20250115,115800,135592770,11460,11460,11460,11460,51
|
|
20250115,115700,135008310,11460,11460,11460,11460,0
|
|
20250115,115600,135008310,11460,11460,11460,11460,7
|
|
20250115,115500,134928090,11460,11460,11460,11460,0
|
|
20250115,115400,134928090,11460,11460,11460,11460,0
|
|
20250115,115300,134928090,11460,11460,11460,11460,0
|
|
20250115,115200,134928090,11460,11460,11460,11460,0
|
|
20250115,115100,134928090,11460,11460,11460,11460,0
|
|
20250115,115000,134928090,11460,11460,11460,11460,0
|
|
20250115,114900,134928090,11460,11460,11460,11460,5
|
|
20250115,114800,134870790,11450,11450,11450,11450,0
|
|
20250115,114700,134870790,11450,11450,11450,11450,0
|
|
20250115,114600,134870790,11450,11450,11450,11450,10
|
|
20250115,114500,134756290,11450,11450,11450,11450,0
|
|
20250115,114400,134756290,11450,11450,11450,11450,0
|
|
20250115,114300,134756290,11450,11450,11450,11450,0
|
|
20250115,114200,134756290,11450,11450,11450,11450,0
|
|
20250115,114100,134756290,11450,11450,11450,11450,1
|
|
20250115,114000,134744840,11480,11480,11480,11480,0
|
|
20250115,113900,134744840,11480,11480,11480,11480,0
|
|
20250115,113800,134744840,11480,11480,11480,11480,5
|
|
20250115,113700,134687440,11480,11480,11480,11480,3
|
|
20250115,113600,134653000,11450,11450,11450,11450,9
|
|
20250115,113500,134549950,11450,11450,11450,11450,0
|
|
20250115,113400,134549950,11450,11450,11450,11450,0
|
|
20250115,113300,134549950,11450,11450,11450,11450,0
|
|
20250115,113200,134549950,11450,11450,11450,11450,0
|
|
20250115,113100,134549950,11450,11450,11450,11450,0
|
|
20250115,113000,134549950,11450,11460,11460,11450,126
|
|
20250115,112900,133106730,11480,11480,11480,11480,0
|
|
20250115,112800,133106730,11480,11480,11480,11480,0
|
|
20250115,112700,133106730,11480,11480,11480,11480,0
|
|
20250115,112600,133106730,11480,11480,11480,11480,1
|
|
20250115,112500,133095250,11480,11480,11480,11480,2
|
|
20250115,112400,133072290,11480,11460,11480,11450,240
|
|
20250115,112300,130320080,11470,11470,11470,11470,0
|
|
20250115,112200,130320080,11470,11470,11470,11470,1
|
|
20250115,112100,130308610,11480,11480,11480,11480,0
|
|
20250115,112000,130308610,11480,11480,11480,11480,0
|
|
20250115,111900,130308610,11480,11480,11480,11480,0
|
|
20250115,111800,130308610,11480,11480,11480,11480,4
|
|
20250115,111700,130262690,11480,11480,11480,11480,0
|
|
20250115,111600,130262690,11480,11480,11480,11480,0
|
|
20250115,111500,130262690,11480,11480,11480,11480,1
|
|
20250115,111400,130251210,11490,11490,11490,11490,0
|
|
20250115,111300,130251210,11490,11490,11490,11490,0
|
|
20250115,111200,130251210,11490,11490,11490,11490,1
|
|
20250115,111100,130239720,11500,11500,11500,11500,1
|
|
20250115,111000,130228220,11510,11490,11510,11490,48
|
|
20250115,110900,129676040,11480,11450,11480,11450,345
|
|
20250115,110800,125717240,11450,11450,11450,11450,0
|
|
20250115,110700,125717240,11450,11450,11450,11450,0
|
|
20250115,110600,125717240,11450,11450,11450,11450,0
|
|
20250115,110500,125717240,11450,11460,11460,11450,521
|
|
20250115,110400,119750000,11460,11460,11460,11460,0
|
|
20250115,110300,119750000,11460,11470,11470,11460,426
|
|
20250115,110200,114868020,11470,11470,11470,11470,0
|
|
20250115,110100,114868020,11470,11470,11470,11470,0
|
|
20250115,110000,114868020,11470,11470,11470,11470,0
|
|
20250115,105900,114868020,11470,11470,11470,11470,0
|
|
20250115,105800,114868020,11470,11470,11470,11470,104
|
|
20250115,105700,113675140,11480,11480,11480,11480,0
|
|
20250115,105600,113675140,11480,11480,11480,11480,14
|
|
20250115,105500,113514420,11480,11480,11480,11480,0
|
|
20250115,105400,113514420,11480,11480,11480,11480,0
|
|
20250115,105300,113514420,11480,11480,11480,11480,0
|
|
20250115,105200,113514420,11480,11490,11490,11480,10
|
|
20250115,105100,113399540,11480,11480,11480,11480,0
|
|
20250115,105000,113399540,11480,11480,11480,11480,202
|
|
20250115,104900,111080580,11480,11480,11480,11480,1
|
|
20250115,104800,111069100,11480,11480,11480,11480,0
|
|
20250115,104700,111069100,11480,11480,11480,11480,0
|
|
20250115,104600,111069100,11480,11480,11480,11480,0
|
|
20250115,104500,111069100,11480,11480,11480,11480,0
|
|
20250115,104400,111069100,11480,11480,11480,11480,0
|
|
20250115,104300,111069100,11480,11480,11480,11480,10
|
|
20250115,104200,110954300,11470,11470,11470,11470,0
|
|
20250115,104100,110954300,11470,11470,11470,11470,0
|
|
20250115,104000,110954300,11470,11470,11470,11470,0
|
|
20250115,103900,110954300,11470,11470,11470,11470,0
|
|
20250115,103800,110954300,11470,11480,11480,11470,500
|
|
20250115,103700,105218440,11480,11480,11480,11480,0
|
|
20250115,103600,105218440,11480,11480,11480,11480,0
|
|
20250115,103500,105218440,11480,11480,11480,11480,0
|
|
20250115,103400,105218440,11480,11480,11480,11480,0
|
|
20250115,103300,105218440,11480,11500,11500,11480,291
|
|
20250115,103200,101877170,11510,11510,11510,11510,0
|
|
20250115,103100,101877170,11510,11510,11510,11510,0
|
|
20250115,103000,101877170,11510,11510,11510,11510,0
|
|
20250115,102900,101877170,11510,11510,11510,11510,0
|
|
20250115,102800,101877170,11510,11510,11510,11510,0
|
|
20250115,102700,101877170,11510,11510,11510,11510,3
|
|
20250115,102600,101842640,11520,11520,11520,11520,0
|
|
20250115,102500,101842640,11520,11520,11520,11520,0
|
|
20250115,102400,101842640,11520,11520,11520,11520,8
|
|
20250115,102300,101750480,11500,11500,11500,11500,0
|
|
20250115,102200,101750480,11500,11500,11500,11500,1
|
|
20250115,102100,101738980,11500,11500,11500,11500,1
|
|
20250115,102000,101727480,11480,11480,11480,11480,0
|
|
20250115,101900,101727480,11480,11480,11480,11480,0
|
|
20250115,101800,101727480,11480,11480,11480,11480,0
|
|
20250115,101700,101727480,11480,11480,11480,11480,29
|
|
20250115,101600,101394560,11480,11480,11480,11480,50
|
|
20250115,101500,100820560,11480,11480,11480,11480,0
|
|
20250115,101400,100820560,11480,11480,11480,11480,50
|
|
20250115,101300,100246560,11510,11510,11510,11510,1
|
|
20250115,101200,100235050,11490,11490,11490,11490,0
|
|
20250115,101100,100235050,11490,11490,11490,11490,44
|
|
20250115,101000,99729490,11500,11500,11500,11500,0
|
|
20250115,100900,99729490,11500,11490,11500,11490,2
|
|
20250115,100800,99706500,11490,11490,11490,11490,0
|
|
20250115,100700,99706500,11490,11490,11490,11490,0
|
|
20250115,100600,99706500,11490,11490,11490,11490,0
|
|
20250115,100500,99706500,11490,11490,11490,11490,0
|
|
20250115,100400,99706500,11490,11490,11490,11490,0
|
|
20250115,100300,99706500,11490,11460,11490,11460,654
|
|
20250115,100200,92200320,11460,11460,11460,11460,37
|
|
20250115,100100,91776300,11460,11460,11460,11460,0
|
|
20250115,100000,91776300,11460,11460,11460,11460,0
|
|
20250115,095900,91776300,11460,11460,11460,11460,0
|
|
20250115,095800,91776300,11460,11460,11460,11460,0
|
|
20250115,095700,91776300,11460,11460,11460,11460,0
|
|
20250115,095600,91776300,11460,11460,11460,11460,0
|
|
20250115,095500,91776300,11460,11460,11460,11460,0
|
|
20250115,095400,91776300,11460,11460,11460,11460,0
|
|
20250115,095300,91776300,11460,11460,11460,11460,0
|
|
20250115,095200,91776300,11460,11460,11460,11460,0
|
|
20250115,095100,91776300,11460,11460,11460,11460,0
|
|
20250115,095000,91776300,11460,11460,11460,11460,13
|
|
20250115,094900,91627320,11430,11430,11430,11430,33
|
|
20250115,094800,91250130,11460,11460,11460,11460,0
|
|
20250115,094700,91250130,11460,11460,11460,11460,3
|
|
20250115,094600,91215750,11410,11410,11410,11410,0
|
|
20250115,094500,91215750,11410,11450,11450,11410,100
|
|
20250115,094400,90072700,11470,11470,11470,11470,11
|
|
20250115,094300,89946530,11470,11470,11470,11470,0
|
|
20250115,094200,89946530,11470,11490,11490,11470,120
|
|
20250115,094100,88569830,11490,11490,11490,11490,10
|
|
20250115,094000,88454930,11490,11450,11490,11450,140
|
|
20250115,093900,86850720,11450,11440,11450,11440,9
|
|
20250115,093800,86747740,11400,11410,11410,11400,4
|
|
20250115,093700,86702110,11410,11430,11430,11410,245
|
|
20250115,093600,83906570,11430,11430,11430,11430,7
|
|
20250115,093500,83826560,11430,11430,11430,11430,0
|
|
20250115,093400,83826560,11430,11430,11430,11430,63
|
|
20250115,093300,83106470,11400,11400,11400,11400,0
|
|
20250115,093200,83106470,11400,11420,11420,11400,22
|
|
20250115,093100,82855630,11400,11410,11410,11400,220
|
|
20250115,093000,80346100,11420,11460,11460,11420,259
|
|
20250115,092900,77388030,11480,11480,11480,11480,3
|
|
20250115,092800,77353590,11490,11480,11490,11480,2
|
|
20250115,092700,77330620,11490,11490,11490,11490,1
|
|
20250115,092600,77319130,11460,11480,11480,11460,17
|
|
20250115,092500,77124150,11490,11490,11490,11490,1
|
|
20250115,092400,77112660,11430,11430,11430,11430,0
|
|
20250115,092300,77112660,11430,11440,11440,11430,146
|
|
20250115,092200,75443800,11430,11430,11430,11430,0
|
|
20250115,092100,75443800,11430,11450,11450,11430,590
|
|
20250115,092000,68693930,11460,11490,11490,11460,304
|
|
20250115,091900,65209590,11500,11540,11540,11500,9
|
|
20250115,091800,65105960,11530,11560,11560,11530,15
|
|
20250115,091700,64932960,11560,11560,11560,11560,1
|
|
20250115,091600,64921400,11580,11490,11580,11490,42
|
|
20250115,091500,64438410,11430,11450,11490,11430,607
|
|
20250115,091400,57491530,11450,11450,11490,11440,486
|
|
20250115,091300,51928100,11460,11490,11490,11460,15
|
|
20250115,091200,51756110,11460,11600,11600,11450,3664
|
|
20250115,091100,9589280,11670,11670,11670,11670,0
|
|
20250115,091000,9589280,11670,11600,11670,11590,30
|
|
20250115,090900,9240950,11670,11670,11670,11670,0
|
|
20250115,090800,9240950,11670,11670,11670,11670,0
|
|
20250115,090700,9240950,11670,11670,11670,11670,1
|
|
20250115,090600,9229280,11600,11600,11600,11600,0
|
|
20250115,090500,9229280,11600,11600,11600,11600,17
|
|
20250115,090400,9032080,11600,11600,11600,11600,53
|
|
20250115,090300,8417280,11600,11600,11600,11600,33
|
|
20250115,090200,8034480,11600,11600,11600,11600,0
|
|
20250115,090100,8034480,11600,11600,11600,11600,0
|
|
20250115,090000,8034480,11600,11660,11660,11600,692
|