739 lines
35 KiB
CSV
739 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,211600,774285900,5270,5270,5270,5270,172
|
|
20250106,211500,774285900,5270,5270,5270,5270,0
|
|
20250106,211400,774285900,5270,5270,5270,5270,0
|
|
20250106,211300,774285900,5270,5270,5270,5270,0
|
|
20250106,211200,774285900,5270,5270,5270,5270,0
|
|
20250106,211100,774285900,5270,5270,5270,5270,0
|
|
20250106,211000,774285900,5270,5270,5270,5270,0
|
|
20250106,210900,774285900,5270,5270,5270,5270,0
|
|
20250106,210800,774285900,5270,5270,5270,5270,0
|
|
20250106,210700,774285900,5270,5270,5270,5270,0
|
|
20250106,210600,774285900,5270,5270,5270,5270,0
|
|
20250106,210500,774285900,5270,5270,5270,5270,0
|
|
20250106,210400,774285900,5270,5270,5270,5270,0
|
|
20250106,210300,774285900,5270,5270,5270,5270,0
|
|
20250106,210200,774285900,5270,5270,5270,5270,0
|
|
20250106,210100,774285900,5270,5270,5270,5270,0
|
|
20250106,210000,774285900,5270,5270,5270,5270,0
|
|
20250106,205900,774285900,5270,5270,5270,5270,0
|
|
20250106,205800,774285900,5270,5270,5270,5270,0
|
|
20250106,205700,774285900,5270,5270,5270,5270,0
|
|
20250106,205600,774285900,5270,5270,5270,5270,0
|
|
20250106,205500,774285900,5270,5270,5270,5270,0
|
|
20250106,205400,774285900,5270,5270,5270,5270,0
|
|
20250106,205300,774285900,5270,5270,5270,5270,0
|
|
20250106,205200,774285900,5270,5270,5270,5270,0
|
|
20250106,205100,774285900,5270,5270,5270,5270,0
|
|
20250106,205000,774285900,5270,5270,5270,5270,0
|
|
20250106,204900,774285900,5270,5270,5270,5270,0
|
|
20250106,204800,774285900,5270,5270,5270,5270,0
|
|
20250106,204700,774285900,5270,5270,5270,5270,0
|
|
20250106,204600,774285900,5270,5270,5270,5270,172
|
|
20250106,204500,774285900,5270,5270,5270,5270,0
|
|
20250106,204400,774285900,5270,5270,5270,5270,0
|
|
20250106,204300,774285900,5270,5270,5270,5270,0
|
|
20250106,204200,774285900,5270,5270,5270,5270,0
|
|
20250106,204100,774285900,5270,5270,5270,5270,0
|
|
20250106,204000,774285900,5270,5270,5270,5270,0
|
|
20250106,203900,774285900,5270,5270,5270,5270,0
|
|
20250106,203800,774285900,5270,5270,5270,5270,0
|
|
20250106,203700,774285900,5270,5270,5270,5270,0
|
|
20250106,203600,774285900,5270,5270,5270,5270,0
|
|
20250106,203500,774285900,5270,5270,5270,5270,0
|
|
20250106,203400,774285900,5270,5270,5270,5270,0
|
|
20250106,203300,774285900,5270,5270,5270,5270,0
|
|
20250106,203200,774285900,5270,5270,5270,5270,0
|
|
20250106,203100,774285900,5270,5270,5270,5270,0
|
|
20250106,203000,774285900,5270,5270,5270,5270,0
|
|
20250106,202900,774285900,5270,5270,5270,5270,0
|
|
20250106,202800,774285900,5270,5270,5270,5270,0
|
|
20250106,202700,774285900,5270,5270,5270,5270,0
|
|
20250106,202600,774285900,5270,5270,5270,5270,0
|
|
20250106,202500,774285900,5270,5270,5270,5270,0
|
|
20250106,202400,774285900,5270,5270,5270,5270,0
|
|
20250106,202300,774285900,5270,5270,5270,5270,0
|
|
20250106,202200,774285900,5270,5270,5270,5270,0
|
|
20250106,202100,774285900,5270,5270,5270,5270,0
|
|
20250106,202000,774285900,5270,5270,5270,5270,0
|
|
20250106,201900,774285900,5270,5270,5270,5270,0
|
|
20250106,201800,774285900,5270,5270,5270,5270,0
|
|
20250106,201700,774285900,5270,5270,5270,5270,0
|
|
20250106,201600,774285900,5270,5270,5270,5270,172
|
|
20250106,201500,774285900,5270,5270,5270,5270,0
|
|
20250106,201400,774285900,5270,5270,5270,5270,0
|
|
20250106,201300,774285900,5270,5270,5270,5270,0
|
|
20250106,201200,774285900,5270,5270,5270,5270,0
|
|
20250106,201100,774285900,5270,5270,5270,5270,0
|
|
20250106,201000,774285900,5270,5270,5270,5270,0
|
|
20250106,200900,774285900,5270,5270,5270,5270,0
|
|
20250106,200800,774285900,5270,5270,5270,5270,0
|
|
20250106,200700,774285900,5270,5270,5270,5270,0
|
|
20250106,200600,774285900,5270,5270,5270,5270,0
|
|
20250106,200500,774285900,5270,5270,5270,5270,0
|
|
20250106,200400,774285900,5270,5270,5270,5270,0
|
|
20250106,200300,774285900,5270,5270,5270,5270,0
|
|
20250106,200200,774285900,5270,5270,5270,5270,0
|
|
20250106,200100,774285900,5270,5270,5270,5270,0
|
|
20250106,200000,774285900,5270,5270,5270,5270,0
|
|
20250106,195900,774285900,5270,5270,5270,5270,0
|
|
20250106,195800,774285900,5270,5270,5270,5270,0
|
|
20250106,195700,774285900,5270,5270,5270,5270,0
|
|
20250106,195600,774285900,5270,5270,5270,5270,0
|
|
20250106,195500,774285900,5270,5270,5270,5270,0
|
|
20250106,195400,774285900,5270,5270,5270,5270,0
|
|
20250106,195300,774285900,5270,5270,5270,5270,0
|
|
20250106,195200,774285900,5270,5270,5270,5270,0
|
|
20250106,195100,774285900,5270,5270,5270,5270,0
|
|
20250106,195000,774285900,5270,5270,5270,5270,0
|
|
20250106,194900,774285900,5270,5270,5270,5270,0
|
|
20250106,194800,774285900,5270,5270,5270,5270,0
|
|
20250106,194700,774285900,5270,5270,5270,5270,0
|
|
20250106,194600,774285900,5270,5270,5270,5270,172
|
|
20250106,194500,774285900,5270,5270,5270,5270,0
|
|
20250106,194400,774285900,5270,5270,5270,5270,0
|
|
20250106,194300,774285900,5270,5270,5270,5270,0
|
|
20250106,194200,774285900,5270,5270,5270,5270,0
|
|
20250106,194100,774285900,5270,5270,5270,5270,0
|
|
20250106,194000,774285900,5270,5270,5270,5270,0
|
|
20250106,193900,774285900,5270,5270,5270,5270,0
|
|
20250106,193800,774285900,5270,5270,5270,5270,0
|
|
20250106,193700,774285900,5270,5270,5270,5270,0
|
|
20250106,193600,774285900,5270,5270,5270,5270,0
|
|
20250106,193500,774285900,5270,5270,5270,5270,0
|
|
20250106,193400,774285900,5270,5270,5270,5270,0
|
|
20250106,193300,774285900,5270,5270,5270,5270,0
|
|
20250106,193200,774285900,5270,5270,5270,5270,0
|
|
20250106,193100,774285900,5270,5270,5270,5270,0
|
|
20250106,193000,774285900,5270,5270,5270,5270,0
|
|
20250106,192900,774285900,5270,5270,5270,5270,0
|
|
20250106,192800,774285900,5270,5270,5270,5270,0
|
|
20250106,192700,774285900,5270,5270,5270,5270,0
|
|
20250106,192600,774285900,5270,5270,5270,5270,0
|
|
20250106,192500,774285900,5270,5270,5270,5270,0
|
|
20250106,192400,774285900,5270,5270,5270,5270,0
|
|
20250106,192300,774285900,5270,5270,5270,5270,0
|
|
20250106,192200,774285900,5270,5270,5270,5270,0
|
|
20250106,192100,774285900,5270,5270,5270,5270,0
|
|
20250106,192000,774285900,5270,5270,5270,5270,0
|
|
20250106,191900,774285900,5270,5270,5270,5270,0
|
|
20250106,191800,774285900,5270,5270,5270,5270,0
|
|
20250106,191700,774285900,5270,5270,5270,5270,0
|
|
20250106,191600,774285900,5270,5270,5270,5270,172
|
|
20250106,191500,774285900,5270,5270,5270,5270,0
|
|
20250106,191400,774285900,5270,5270,5270,5270,0
|
|
20250106,191300,774285900,5270,5270,5270,5270,0
|
|
20250106,191200,774285900,5270,5270,5270,5270,0
|
|
20250106,191100,774285900,5270,5270,5270,5270,0
|
|
20250106,191000,774285900,5270,5270,5270,5270,0
|
|
20250106,190900,774285900,5270,5270,5270,5270,0
|
|
20250106,190800,774285900,5270,5270,5270,5270,0
|
|
20250106,190700,774285900,5270,5270,5270,5270,0
|
|
20250106,190600,774285900,5270,5270,5270,5270,0
|
|
20250106,190500,774285900,5270,5270,5270,5270,0
|
|
20250106,190400,774285900,5270,5270,5270,5270,0
|
|
20250106,190300,774285900,5270,5270,5270,5270,0
|
|
20250106,190200,774285900,5270,5270,5270,5270,0
|
|
20250106,190100,774285900,5270,5270,5270,5270,0
|
|
20250106,190000,774285900,5270,5270,5270,5270,0
|
|
20250106,185900,774285900,5270,5270,5270,5270,0
|
|
20250106,185800,774285900,5270,5270,5270,5270,0
|
|
20250106,185700,774285900,5270,5270,5270,5270,0
|
|
20250106,185600,774285900,5270,5270,5270,5270,0
|
|
20250106,185500,774285900,5270,5270,5270,5270,0
|
|
20250106,185400,774285900,5270,5270,5270,5270,0
|
|
20250106,185300,774285900,5270,5270,5270,5270,0
|
|
20250106,185200,774285900,5270,5270,5270,5270,0
|
|
20250106,185100,774285900,5270,5270,5270,5270,0
|
|
20250106,185000,774285900,5270,5270,5270,5270,0
|
|
20250106,184900,774285900,5270,5270,5270,5270,0
|
|
20250106,184800,774285900,5270,5270,5270,5270,0
|
|
20250106,184700,774285900,5270,5270,5270,5270,0
|
|
20250106,184600,774285900,5270,5270,5270,5270,172
|
|
20250106,184500,774285900,5270,5270,5270,5270,0
|
|
20250106,184400,774285900,5270,5270,5270,5270,0
|
|
20250106,184300,774285900,5270,5270,5270,5270,0
|
|
20250106,184200,774285900,5270,5270,5270,5270,0
|
|
20250106,184100,774285900,5270,5270,5270,5270,0
|
|
20250106,184000,774285900,5270,5270,5270,5270,0
|
|
20250106,183900,774285900,5270,5270,5270,5270,0
|
|
20250106,183800,774285900,5270,5270,5270,5270,0
|
|
20250106,183700,774285900,5270,5270,5270,5270,0
|
|
20250106,183600,774285900,5270,5270,5270,5270,0
|
|
20250106,183500,774285900,5270,5270,5270,5270,0
|
|
20250106,183400,774285900,5270,5270,5270,5270,0
|
|
20250106,183300,774285900,5270,5270,5270,5270,0
|
|
20250106,183200,774285900,5270,5270,5270,5270,0
|
|
20250106,183100,774285900,5270,5270,5270,5270,0
|
|
20250106,183000,774285900,5270,5270,5270,5270,0
|
|
20250106,182900,774285900,5270,5270,5270,5270,0
|
|
20250106,182800,774285900,5270,5270,5270,5270,0
|
|
20250106,182700,774285900,5270,5270,5270,5270,0
|
|
20250106,182600,774285900,5270,5270,5270,5270,0
|
|
20250106,182500,774285900,5270,5270,5270,5270,0
|
|
20250106,182400,774285900,5270,5270,5270,5270,0
|
|
20250106,182300,774285900,5270,5270,5270,5270,0
|
|
20250106,182200,774285900,5270,5270,5270,5270,0
|
|
20250106,182100,774285900,5270,5270,5270,5270,0
|
|
20250106,182000,774285900,5270,5270,5270,5270,0
|
|
20250106,181900,774285900,5270,5270,5270,5270,0
|
|
20250106,181800,774285900,5270,5270,5270,5270,0
|
|
20250106,181700,774285900,5270,5270,5270,5270,0
|
|
20250106,181600,774285900,5270,5270,5270,5270,172
|
|
20250106,181500,774285900,5270,5270,5270,5270,0
|
|
20250106,181400,774285900,5270,5270,5270,5270,0
|
|
20250106,181300,774285900,5270,5270,5270,5270,0
|
|
20250106,181200,774285900,5270,5270,5270,5270,0
|
|
20250106,181100,774285900,5270,5270,5270,5270,0
|
|
20250106,181000,774285900,5270,5270,5270,5270,0
|
|
20250106,180900,774285900,5270,5270,5270,5270,0
|
|
20250106,180800,774285900,5270,5270,5270,5270,0
|
|
20250106,180700,774285900,5270,5270,5270,5270,0
|
|
20250106,180600,774285900,5270,5270,5270,5270,0
|
|
20250106,180500,774285900,5270,5270,5270,5270,0
|
|
20250106,180400,774285900,5270,5270,5270,5270,0
|
|
20250106,180300,774285900,5270,5270,5270,5270,0
|
|
20250106,180200,774285900,5270,5270,5270,5270,0
|
|
20250106,180100,774285900,5270,5270,5270,5270,0
|
|
20250106,180000,774285900,5270,5270,5270,5270,0
|
|
20250106,175900,774285900,5270,5270,5270,5270,0
|
|
20250106,175800,774285900,5270,5270,5270,5270,0
|
|
20250106,175700,774285900,5270,5270,5270,5270,0
|
|
20250106,175600,774285900,5270,5270,5270,5270,0
|
|
20250106,175500,774285900,5270,5270,5270,5270,0
|
|
20250106,175400,774285900,5270,5270,5270,5270,0
|
|
20250106,175300,774285900,5270,5270,5270,5270,0
|
|
20250106,175200,774285900,5270,5270,5270,5270,0
|
|
20250106,175100,774285900,5270,5270,5270,5270,0
|
|
20250106,175000,774285900,5270,5270,5270,5270,0
|
|
20250106,174900,774285900,5270,5270,5270,5270,0
|
|
20250106,174800,774285900,5270,5270,5270,5270,0
|
|
20250106,174700,774285900,5270,5270,5270,5270,0
|
|
20250106,174600,774285900,5270,5270,5270,5270,172
|
|
20250106,174500,774285900,5270,5270,5270,5270,0
|
|
20250106,174400,774285900,5270,5270,5270,5270,0
|
|
20250106,174300,774285900,5270,5270,5270,5270,0
|
|
20250106,174200,774285900,5270,5270,5270,5270,0
|
|
20250106,174100,774285900,5270,5270,5270,5270,0
|
|
20250106,174000,774285900,5270,5270,5270,5270,0
|
|
20250106,173900,774285900,5270,5270,5270,5270,0
|
|
20250106,173800,774285900,5270,5270,5270,5270,0
|
|
20250106,173700,774285900,5270,5270,5270,5270,0
|
|
20250106,173600,774285900,5270,5270,5270,5270,0
|
|
20250106,173500,774285900,5270,5270,5270,5270,0
|
|
20250106,173400,774285900,5270,5270,5270,5270,0
|
|
20250106,173300,774285900,5270,5270,5270,5270,0
|
|
20250106,173200,774285900,5270,5270,5270,5270,0
|
|
20250106,173100,774285900,5270,5270,5270,5270,0
|
|
20250106,173000,774285900,5270,5270,5270,5270,0
|
|
20250106,172900,774285900,5270,5270,5270,5270,0
|
|
20250106,172800,774285900,5270,5270,5270,5270,0
|
|
20250106,172700,774285900,5270,5270,5270,5270,0
|
|
20250106,172600,774285900,5270,5270,5270,5270,0
|
|
20250106,172500,774285900,5270,5270,5270,5270,0
|
|
20250106,172400,774285900,5270,5270,5270,5270,0
|
|
20250106,172300,774285900,5270,5270,5270,5270,0
|
|
20250106,172200,774285900,5270,5270,5270,5270,0
|
|
20250106,172100,774285900,5270,5270,5270,5270,0
|
|
20250106,172000,774285900,5270,5270,5270,5270,0
|
|
20250106,171900,774285900,5270,5270,5270,5270,0
|
|
20250106,171800,774285900,5270,5270,5270,5270,0
|
|
20250106,171700,774285900,5270,5270,5270,5270,0
|
|
20250106,171600,774285900,5270,5270,5270,5270,172
|
|
20250106,171500,774285900,5270,5270,5270,5270,0
|
|
20250106,171400,774285900,5270,5270,5270,5270,0
|
|
20250106,171300,774285900,5270,5270,5270,5270,0
|
|
20250106,171200,774285900,5270,5270,5270,5270,0
|
|
20250106,171100,774285900,5270,5270,5270,5270,0
|
|
20250106,171000,774285900,5270,5270,5270,5270,0
|
|
20250106,170900,774285900,5270,5270,5270,5270,0
|
|
20250106,170800,774285900,5270,5270,5270,5270,0
|
|
20250106,170700,774285900,5270,5270,5270,5270,0
|
|
20250106,170600,774285900,5270,5270,5270,5270,0
|
|
20250106,170500,774285900,5270,5270,5270,5270,0
|
|
20250106,170400,774285900,5270,5270,5270,5270,0
|
|
20250106,170300,774285900,5270,5270,5270,5270,0
|
|
20250106,170200,774285900,5270,5270,5270,5270,0
|
|
20250106,170100,774285900,5270,5270,5270,5270,0
|
|
20250106,170000,774285900,5270,5270,5270,5270,0
|
|
20250106,165900,774285900,5270,5270,5270,5270,0
|
|
20250106,165800,774285900,5270,5270,5270,5270,0
|
|
20250106,165700,774285900,5270,5270,5270,5270,0
|
|
20250106,165600,774285900,5270,5270,5270,5270,0
|
|
20250106,165500,774285900,5270,5270,5270,5270,0
|
|
20250106,165400,774285900,5270,5270,5270,5270,0
|
|
20250106,165300,774285900,5270,5270,5270,5270,0
|
|
20250106,165200,774285900,5270,5270,5270,5270,0
|
|
20250106,165100,774285900,5270,5270,5270,5270,0
|
|
20250106,165000,774285900,5270,5270,5270,5270,0
|
|
20250106,164900,774285900,5270,5270,5270,5270,0
|
|
20250106,164800,774285900,5270,5270,5270,5270,0
|
|
20250106,164700,774285900,5270,5270,5270,5270,0
|
|
20250106,164600,774285900,5270,5270,5270,5270,172
|
|
20250106,164500,774285900,5270,5270,5270,5270,0
|
|
20250106,164400,774285900,5270,5270,5270,5270,0
|
|
20250106,164300,774285900,5270,5270,5270,5270,0
|
|
20250106,164200,774285900,5270,5270,5270,5270,0
|
|
20250106,164100,774285900,5270,5270,5270,5270,0
|
|
20250106,164000,774285900,5270,5270,5270,5270,0
|
|
20250106,163900,774285900,5270,5270,5270,5270,0
|
|
20250106,163800,774285900,5270,5270,5270,5270,0
|
|
20250106,163700,774285900,5270,5270,5270,5270,0
|
|
20250106,163600,774285900,5270,5270,5270,5270,0
|
|
20250106,163500,774285900,5270,5270,5270,5270,0
|
|
20250106,163400,774285900,5270,5270,5270,5270,0
|
|
20250106,163300,774285900,5270,5270,5270,5270,0
|
|
20250106,163200,774285900,5270,5270,5270,5270,0
|
|
20250106,163100,774285900,5270,5270,5270,5270,0
|
|
20250106,163000,774285900,5270,5270,5270,5270,0
|
|
20250106,162900,774285900,5270,5270,5270,5270,0
|
|
20250106,162800,774285900,5270,5270,5270,5270,0
|
|
20250106,162700,774285900,5270,5270,5270,5270,0
|
|
20250106,162600,774285900,5270,5270,5270,5270,0
|
|
20250106,162500,774285900,5270,5270,5270,5270,0
|
|
20250106,162400,774285900,5270,5270,5270,5270,0
|
|
20250106,162300,774285900,5270,5270,5270,5270,0
|
|
20250106,162200,774285900,5270,5270,5270,5270,0
|
|
20250106,162100,774285900,5270,5270,5270,5270,0
|
|
20250106,162000,774285900,5270,5270,5270,5270,0
|
|
20250106,161900,774285900,5270,5270,5270,5270,0
|
|
20250106,161800,774285900,5270,5270,5270,5270,0
|
|
20250106,161700,774285900,5270,5270,5270,5270,0
|
|
20250106,161600,774285900,5270,5270,5270,5270,172
|
|
20250106,161500,774285900,5270,5270,5270,5270,0
|
|
20250106,161400,774285900,5270,5270,5270,5270,0
|
|
20250106,161300,774285900,5270,5270,5270,5270,0
|
|
20250106,161200,774285900,5270,5270,5270,5270,0
|
|
20250106,161100,774285900,5270,5270,5270,5270,0
|
|
20250106,161000,774285900,5270,5270,5270,5270,0
|
|
20250106,160900,774285900,5270,5270,5270,5270,0
|
|
20250106,160800,774285900,5270,5270,5270,5270,0
|
|
20250106,160700,774285900,5270,5270,5270,5270,0
|
|
20250106,160600,774285900,5270,5270,5270,5270,0
|
|
20250106,160500,774285900,5270,5270,5270,5270,0
|
|
20250106,160400,774285900,5270,5270,5270,5270,0
|
|
20250106,160300,774285900,5270,5270,5270,5270,0
|
|
20250106,160200,774285900,5270,5270,5270,5270,0
|
|
20250106,160100,774285900,5270,5270,5270,5270,0
|
|
20250106,160000,774285900,5270,5270,5270,5270,0
|
|
20250106,155900,774285900,5270,5270,5270,5270,0
|
|
20250106,155800,774285900,5270,5270,5270,5270,0
|
|
20250106,155700,774285900,5270,5270,5270,5270,0
|
|
20250106,155600,774285900,5270,5270,5270,5270,0
|
|
20250106,155500,774285900,5270,5270,5270,5270,0
|
|
20250106,155400,774285900,5270,5270,5270,5270,0
|
|
20250106,155300,774285900,5270,5270,5270,5270,0
|
|
20250106,155200,774285900,5270,5270,5270,5270,0
|
|
20250106,155100,774285900,5270,5270,5270,5270,0
|
|
20250106,155000,774285900,5270,5270,5270,5270,0
|
|
20250106,154900,774285900,5270,5270,5270,5270,0
|
|
20250106,154800,774285900,5270,5270,5270,5270,0
|
|
20250106,154700,774285900,5270,5270,5270,5270,0
|
|
20250106,154600,774285900,5270,5270,5270,5270,172
|
|
20250106,154500,774285900,5270,5270,5270,5270,0
|
|
20250106,154400,774285900,5270,5270,5270,5270,0
|
|
20250106,154300,774285900,5270,5270,5270,5270,0
|
|
20250106,154200,774285900,5270,5270,5270,5270,0
|
|
20250106,154100,774285900,5270,5270,5270,5270,0
|
|
20250106,154000,774285900,5270,5270,5270,5270,0
|
|
20250106,153900,774285900,5270,5270,5270,5270,0
|
|
20250106,153800,774285900,5270,5270,5270,5270,0
|
|
20250106,153700,774285900,5270,5270,5270,5270,0
|
|
20250106,153600,774285900,5270,5270,5270,5270,0
|
|
20250106,153500,774285900,5270,5270,5270,5270,0
|
|
20250106,153400,774285900,5270,5270,5270,5270,0
|
|
20250106,153300,774285900,5270,5270,5270,5270,0
|
|
20250106,153200,774285900,5270,5270,5270,5270,0
|
|
20250106,153100,774285900,5270,5270,5270,5270,0
|
|
20250106,153000,774285900,5270,5270,5270,5270,172
|
|
20250106,152900,773379460,5230,5230,5230,5230,0
|
|
20250106,152800,773379460,5230,5230,5230,5230,0
|
|
20250106,152700,773379460,5230,5230,5230,5230,0
|
|
20250106,152600,773379460,5230,5230,5230,5230,0
|
|
20250106,152500,773379460,5230,5230,5230,5230,0
|
|
20250106,152400,773379460,5230,5230,5230,5230,0
|
|
20250106,152300,773379460,5230,5230,5230,5230,0
|
|
20250106,152200,773379460,5230,5230,5230,5230,0
|
|
20250106,152100,773379460,5230,5230,5230,5230,0
|
|
20250106,152000,773379460,5230,5230,5230,5230,0
|
|
20250106,151900,773379460,5230,5230,5230,5230,2
|
|
20250106,151800,773369000,5230,5230,5230,5230,2
|
|
20250106,151700,773358540,5220,5200,5220,5200,57
|
|
20250106,151600,773062120,5200,5230,5230,5190,279
|
|
20250106,151500,771609830,5200,5200,5200,5200,363
|
|
20250106,151400,769722230,5200,5200,5200,5200,0
|
|
20250106,151300,769722230,5200,5200,5200,5200,233
|
|
20250106,151200,768510630,5200,5200,5210,5200,67
|
|
20250106,151100,768162220,5200,5200,5200,5200,6
|
|
20250106,151000,768131020,5230,5230,5230,5230,0
|
|
20250106,150900,768131020,5230,5230,5230,5230,0
|
|
20250106,150800,768131020,5230,5230,5230,5230,0
|
|
20250106,150700,768131020,5230,5220,5230,5220,40
|
|
20250106,150600,767921840,5220,5220,5220,5220,71
|
|
20250106,150500,767551220,5220,5200,5220,5200,266
|
|
20250106,150400,766167980,5220,5220,5220,5220,0
|
|
20250106,150300,766167980,5220,5220,5220,5220,28
|
|
20250106,150200,766021820,5220,5220,5220,5220,1
|
|
20250106,150100,766016600,5230,5230,5230,5230,0
|
|
20250106,150000,766016600,5230,5230,5230,5230,266
|
|
20250106,145900,764625420,5230,5230,5230,5230,0
|
|
20250106,145800,764625420,5230,5230,5230,5230,0
|
|
20250106,145700,764625420,5230,5230,5230,5230,0
|
|
20250106,145600,764625420,5230,5220,5230,5220,30
|
|
20250106,145500,764468750,5220,5220,5220,5220,1
|
|
20250106,145400,764463530,5230,5230,5230,5230,10
|
|
20250106,145300,764411230,5230,5230,5230,5230,100
|
|
20250106,145200,763888230,5230,5230,5230,5230,100
|
|
20250106,145100,763365230,5230,5230,5230,5230,20
|
|
20250106,145000,763260630,5200,5200,5200,5200,368
|
|
20250106,144900,761347030,5200,5200,5200,5200,2
|
|
20250106,144800,761336630,5200,5200,5200,5200,0
|
|
20250106,144700,761336630,5200,5200,5200,5200,220
|
|
20250106,144600,760192630,5200,5200,5200,5200,0
|
|
20250106,144500,760192630,5200,5200,5200,5200,3
|
|
20250106,144400,760177030,5200,5230,5230,5200,277
|
|
20250106,144300,758735400,5230,5230,5230,5230,0
|
|
20250106,144200,758735400,5230,5230,5230,5230,0
|
|
20250106,144100,758735400,5230,5230,5230,5230,100
|
|
20250106,144000,758212400,5230,5230,5230,5230,0
|
|
20250106,143900,758212400,5230,5230,5230,5230,0
|
|
20250106,143800,758212400,5230,5230,5230,5230,10
|
|
20250106,143700,758160100,5200,5210,5210,5180,582
|
|
20250106,143600,755137360,5210,5210,5210,5210,0
|
|
20250106,143500,755137360,5210,5210,5210,5210,33
|
|
20250106,143400,754965430,5210,5210,5210,5210,0
|
|
20250106,143300,754965430,5210,5210,5210,5210,0
|
|
20250106,143200,754965430,5210,5210,5210,5210,0
|
|
20250106,143100,754965430,5210,5210,5210,5210,0
|
|
20250106,143000,754965430,5210,5210,5210,5210,387
|
|
20250106,142900,752949160,5230,5230,5230,5230,0
|
|
20250106,142800,752949160,5230,5230,5230,5230,820
|
|
20250106,142700,748660560,5230,5230,5230,5230,0
|
|
20250106,142600,748660560,5230,5230,5230,5230,0
|
|
20250106,142500,748660560,5230,5230,5230,5220,11
|
|
20250106,142400,748603050,5230,5190,5230,5190,113
|
|
20250106,142300,748016150,5200,5200,5200,5200,154
|
|
20250106,142200,747215350,5230,5200,5230,5200,15
|
|
20250106,142100,747137070,5200,5220,5220,5200,99
|
|
20250106,142000,746622050,5220,5220,5220,5220,340
|
|
20250106,141900,744847250,5220,5220,5220,5220,0
|
|
20250106,141800,744847250,5220,5220,5220,5220,0
|
|
20250106,141700,744847250,5220,5220,5220,5220,11
|
|
20250106,141600,744789830,5220,5220,5220,5220,500
|
|
20250106,141500,742179830,5230,5230,5230,5230,0
|
|
20250106,141400,742179830,5230,5230,5230,5230,0
|
|
20250106,141300,742179830,5230,5230,5230,5230,0
|
|
20250106,141200,742179830,5230,5230,5230,5230,0
|
|
20250106,141100,742179830,5230,5230,5230,5230,1
|
|
20250106,141000,742174600,5240,5240,5240,5240,0
|
|
20250106,140900,742174600,5240,5240,5240,5240,0
|
|
20250106,140800,742174600,5240,5200,5240,5180,3697
|
|
20250106,140700,722986580,5190,5180,5190,5180,217
|
|
20250106,140600,721860370,5180,5180,5180,5180,0
|
|
20250106,140500,721860370,5180,5180,5180,5170,324
|
|
20250106,140400,720182150,5180,5180,5180,5180,186
|
|
20250106,140300,719218670,5180,5180,5180,5180,0
|
|
20250106,140200,719218670,5180,5180,5190,5180,1034
|
|
20250106,140100,713862310,5190,5190,5190,5190,0
|
|
20250106,140000,713862310,5190,5200,5200,5190,157
|
|
20250106,135900,713047470,5190,5190,5190,5190,5
|
|
20250106,135800,713021520,5190,5190,5190,5190,154
|
|
20250106,135700,712222260,5180,5190,5190,5180,561
|
|
20250106,135600,709310720,5200,5200,5200,5200,10
|
|
20250106,135500,709258720,5200,5200,5200,5200,26
|
|
20250106,135400,709123520,5200,5200,5200,5200,1
|
|
20250106,135300,709118320,5200,5200,5200,5200,75
|
|
20250106,135200,708728320,5200,5190,5200,5190,338
|
|
20250106,135100,706970780,5200,5200,5200,5200,3
|
|
20250106,135000,706955180,5190,5190,5190,5190,0
|
|
20250106,134900,706955180,5190,5190,5190,5190,0
|
|
20250106,134800,706955180,5190,5190,5190,5190,0
|
|
20250106,134700,706955180,5190,5190,5190,5190,0
|
|
20250106,134600,706955180,5190,5200,5200,5190,52
|
|
20250106,134500,706685280,5190,5190,5190,5190,64
|
|
20250106,134400,706353120,5200,5200,5200,5200,278
|
|
20250106,134300,704907520,5200,5200,5200,5200,0
|
|
20250106,134200,704907520,5200,5200,5200,5200,0
|
|
20250106,134100,704907520,5200,5200,5200,5200,0
|
|
20250106,134000,704907520,5200,5200,5200,5190,179
|
|
20250106,133900,703977220,5200,5200,5200,5200,0
|
|
20250106,133800,703977220,5200,5200,5200,5200,0
|
|
20250106,133700,703977220,5200,5200,5200,5200,0
|
|
20250106,133600,703977220,5200,5200,5200,5200,0
|
|
20250106,133500,703977220,5200,5190,5200,5190,3
|
|
20250106,133400,703961630,5180,5190,5190,5180,2000
|
|
20250106,133300,693601590,5190,5180,5190,5180,107
|
|
20250106,133200,693046360,5180,5180,5180,5180,10
|
|
20250106,133100,692994560,5200,5180,5200,5180,4
|
|
20250106,133000,692973780,5180,5180,5180,5180,10
|
|
20250106,132900,692921980,5190,5190,5190,5190,237
|
|
20250106,132800,691691950,5180,5180,5180,5180,0
|
|
20250106,132700,691691950,5180,5180,5180,5180,0
|
|
20250106,132600,691691950,5180,5190,5190,5180,200
|
|
20250106,132500,690654950,5190,5190,5190,5190,10
|
|
20250106,132400,690603050,5180,5180,5180,5180,10
|
|
20250106,132300,690551250,5200,5190,5200,5190,307
|
|
20250106,132200,688957860,5190,5200,5200,5190,2
|
|
20250106,132100,688947470,5200,5200,5200,5200,10
|
|
20250106,132000,688895470,5200,5200,5200,5200,0
|
|
20250106,131900,688895470,5200,5200,5200,5200,0
|
|
20250106,131800,688895470,5200,5200,5200,5200,1585
|
|
20250106,131700,680653470,5230,5230,5230,5230,0
|
|
20250106,131600,680653470,5230,5230,5230,5230,0
|
|
20250106,131500,680653470,5230,5230,5230,5230,0
|
|
20250106,131400,680653470,5230,5230,5230,5230,0
|
|
20250106,131300,680653470,5230,5230,5230,5230,0
|
|
20250106,131200,680653470,5230,5230,5230,5230,0
|
|
20250106,131100,680653470,5230,5220,5230,5220,3
|
|
20250106,131000,680637790,5200,5200,5200,5200,0
|
|
20250106,130900,680637790,5200,5200,5200,5200,0
|
|
20250106,130800,680637790,5200,5210,5210,5200,1194
|
|
20250106,130700,674427950,5220,5220,5220,5220,0
|
|
20250106,130600,674427950,5220,5220,5220,5220,0
|
|
20250106,130500,674427950,5220,5210,5220,5210,55
|
|
20250106,130400,674141390,5210,5210,5210,5210,0
|
|
20250106,130300,674141390,5210,5210,5210,5210,538
|
|
20250106,130200,671338410,5220,5220,5220,5220,0
|
|
20250106,130100,671338410,5220,5210,5220,5210,38
|
|
20250106,130000,671140230,5220,5220,5220,5220,223
|
|
20250106,125900,669976170,5230,5230,5230,5230,0
|
|
20250106,125800,669976170,5230,5230,5230,5230,656
|
|
20250106,125700,666545290,5220,5220,5220,5220,4
|
|
20250106,125600,666524410,5220,5230,5230,5220,40
|
|
20250106,125500,666315530,5230,5230,5230,5230,0
|
|
20250106,125400,666315530,5230,5230,5230,5230,0
|
|
20250106,125300,666315530,5230,5230,5230,5230,0
|
|
20250106,125200,666315530,5230,5230,5230,5230,150
|
|
20250106,125100,665531030,5230,5240,5240,5230,440
|
|
20250106,125000,663229430,5240,5250,5250,5240,76
|
|
20250106,124900,662831130,5250,5250,5250,5250,0
|
|
20250106,124800,662831130,5250,5210,5250,5210,11
|
|
20250106,124700,662773450,5200,5200,5200,5200,0
|
|
20250106,124600,662773450,5200,5200,5200,5200,0
|
|
20250106,124500,662773450,5200,5200,5200,5200,0
|
|
20250106,124400,662773450,5200,5200,5200,5200,0
|
|
20250106,124300,662773450,5200,5200,5200,5200,0
|
|
20250106,124200,662773450,5200,5200,5200,5200,0
|
|
20250106,124100,662773450,5200,5200,5200,5200,0
|
|
20250106,124000,662773450,5200,5200,5200,5200,0
|
|
20250106,123900,662773450,5200,5200,5200,5200,40
|
|
20250106,123800,662565450,5210,5220,5220,5210,600
|
|
20250106,123700,659438420,5210,5210,5210,5210,0
|
|
20250106,123600,659438420,5210,5210,5210,5210,0
|
|
20250106,123500,659438420,5210,5210,5210,5210,0
|
|
20250106,123400,659438420,5210,5210,5210,5210,0
|
|
20250106,123300,659438420,5210,5210,5210,5210,0
|
|
20250106,123200,659438420,5210,5210,5210,5210,0
|
|
20250106,123100,659438420,5210,5210,5210,5210,0
|
|
20250106,123000,659438420,5210,5210,5210,5210,0
|
|
20250106,122900,659438420,5210,5210,5210,5210,0
|
|
20250106,122800,659438420,5210,5210,5210,5210,34
|
|
20250106,122700,659261280,5210,5230,5230,5210,434
|
|
20250106,122600,656998760,5280,5280,5280,5280,3
|
|
20250106,122500,656982920,5290,5290,5290,5290,0
|
|
20250106,122400,656982920,5290,5240,5290,5240,683
|
|
20250106,122300,653385530,5270,5270,5270,5270,0
|
|
20250106,122200,653385530,5270,5210,5270,5210,500
|
|
20250106,122100,650754220,5210,5210,5210,5210,0
|
|
20250106,122000,650754220,5210,5210,5210,5210,100
|
|
20250106,121900,650233220,5210,5210,5210,5210,0
|
|
20250106,121800,650233220,5210,5210,5210,5210,110
|
|
20250106,121700,649660120,5210,5210,5210,5210,0
|
|
20250106,121600,649660120,5210,5210,5210,5210,0
|
|
20250106,121500,649660120,5210,5210,5210,5210,0
|
|
20250106,121400,649660120,5210,5210,5210,5210,0
|
|
20250106,121300,649660120,5210,5210,5210,5210,0
|
|
20250106,121200,649660120,5210,5210,5210,5210,0
|
|
20250106,121100,649660120,5210,5210,5210,5210,0
|
|
20250106,121000,649660120,5210,5210,5210,5210,16
|
|
20250106,120900,649576760,5210,5210,5210,5210,0
|
|
20250106,120800,649576760,5210,5220,5220,5210,168
|
|
20250106,120700,648700100,5200,5200,5200,5200,62
|
|
20250106,120600,648377700,5200,5200,5200,5200,0
|
|
20250106,120500,648377700,5200,5200,5200,5200,0
|
|
20250106,120400,648377700,5200,5190,5200,5190,2
|
|
20250106,120300,648367310,5190,5200,5200,5190,20
|
|
20250106,120200,648263410,5200,5200,5200,5200,62
|
|
20250106,120100,647941010,5200,5200,5200,5200,10
|
|
20250106,120000,647889010,5200,5200,5200,5200,2
|
|
20250106,115900,647878610,5200,5200,5200,5200,0
|
|
20250106,115800,647878610,5200,5200,5200,5200,241
|
|
20250106,115700,646625410,5200,5200,5200,5200,10
|
|
20250106,115600,646573410,5200,5200,5200,5190,3937
|
|
20250106,115500,626101580,5210,5210,5210,5210,50
|
|
20250106,115400,625841080,5220,5220,5220,5220,0
|
|
20250106,115300,625841080,5220,5220,5220,5220,2
|
|
20250106,115200,625830640,5220,5220,5220,5220,31
|
|
20250106,115100,625668820,5220,5200,5220,5200,195
|
|
20250106,115000,624653420,5200,5200,5200,5200,0
|
|
20250106,114900,624653420,5200,5200,5200,5200,11
|
|
20250106,114800,624596220,5200,5200,5200,5200,0
|
|
20250106,114700,624596220,5200,5200,5200,5200,50
|
|
20250106,114600,624336220,5200,5200,5200,5200,50
|
|
20250106,114500,624076220,5200,5200,5200,5200,110
|
|
20250106,114400,623504220,5200,5200,5200,5200,0
|
|
20250106,114300,623504220,5200,5190,5200,5190,599
|
|
20250106,114200,620389620,5190,5190,5190,5190,82
|
|
20250106,114100,619964040,5190,5190,5190,5190,0
|
|
20250106,114000,619964040,5190,5190,5190,5190,1
|
|
20250106,113900,619958850,5180,5180,5180,5180,0
|
|
20250106,113800,619958850,5180,5180,5180,5180,0
|
|
20250106,113700,619958850,5180,5180,5180,5180,0
|
|
20250106,113600,619958850,5180,5180,5180,5180,0
|
|
20250106,113500,619958850,5180,5180,5180,5180,10
|
|
20250106,113400,619907050,5170,5170,5170,5170,0
|
|
20250106,113300,619907050,5170,5190,5190,5170,232
|
|
20250106,113200,618707480,5200,5200,5200,5200,1
|
|
20250106,113100,618702280,5200,5200,5200,5200,0
|
|
20250106,113000,618702280,5200,5200,5200,5200,6
|
|
20250106,112900,618671080,5200,5200,5200,5200,1
|
|
20250106,112800,618665880,5170,5190,5190,5170,313
|
|
20250106,112700,617047500,5200,5200,5200,5200,54
|
|
20250106,112600,616766700,5200,5200,5200,5200,51
|
|
20250106,112500,616501500,5170,5200,5200,5170,160
|
|
20250106,112400,615672310,5200,5230,5230,5180,6693
|
|
20250106,112300,580823930,5240,5250,5250,5230,1041
|
|
20250106,112200,575378890,5240,5240,5240,5240,798
|
|
20250106,112100,571197370,5240,5240,5240,5240,0
|
|
20250106,112000,571197370,5240,5240,5240,5240,261
|
|
20250106,111900,569829730,5250,5250,5250,5250,141
|
|
20250106,111800,569089480,5280,5280,5280,5280,5
|
|
20250106,111700,569063080,5280,5280,5280,5240,729
|
|
20250106,111600,565220680,5300,5230,5300,5230,659
|
|
20250106,111500,561744640,5220,5220,5220,5220,0
|
|
20250106,111400,561744640,5220,5220,5220,5220,222
|
|
20250106,111300,560585800,5220,5220,5220,5220,0
|
|
20250106,111200,560585800,5220,5220,5220,5220,6
|
|
20250106,111100,560554480,5220,5220,5220,5220,154
|
|
20250106,111000,559750600,5230,5230,5230,5230,1
|
|
20250106,110900,559745370,5230,5230,5230,5230,1
|
|
20250106,110800,559740140,5230,5230,5230,5230,0
|
|
20250106,110700,559740140,5230,5230,5230,5230,512
|
|
20250106,110600,557062380,5230,5230,5230,5230,0
|
|
20250106,110500,557062380,5230,5230,5230,5230,0
|
|
20250106,110400,557062380,5230,5230,5230,5230,0
|
|
20250106,110300,557062380,5230,5230,5230,5230,0
|
|
20250106,110200,557062380,5230,5230,5230,5230,0
|
|
20250106,110100,557062380,5230,5230,5230,5230,387
|
|
20250106,110000,555038370,5250,5250,5250,5250,0
|
|
20250106,105900,555038370,5250,5240,5250,5240,199
|
|
20250106,105800,553994090,5230,5230,5230,5230,436
|
|
20250106,105700,551713810,5230,5230,5230,5230,0
|
|
20250106,105600,551713810,5230,5230,5230,5230,45
|
|
20250106,105500,551478460,5220,5230,5230,5220,83
|
|
20250106,105400,551045140,5240,5240,5240,5240,5
|
|
20250106,105300,551018940,5240,5240,5240,5240,1
|
|
20250106,105200,551013700,5240,5240,5240,5240,1
|
|
20250106,105100,551008460,5240,5240,5240,5240,0
|
|
20250106,105000,551008460,5240,5240,5240,5240,0
|
|
20250106,104900,551008460,5240,5240,5240,5240,9
|
|
20250106,104800,550961300,5240,5240,5240,5240,6
|
|
20250106,104700,550929860,5240,5240,5250,5240,225
|
|
20250106,104600,549750290,5220,5240,5240,5220,1338
|
|
20250106,104500,542756690,5230,5230,5230,5230,0
|
|
20250106,104400,542756690,5230,5230,5230,5230,0
|
|
20250106,104300,542756690,5230,5230,5230,5230,111
|
|
20250106,104200,542176160,5230,5230,5230,5230,0
|
|
20250106,104100,542176160,5230,5230,5230,5230,0
|
|
20250106,104000,542176160,5230,5240,5240,5230,41
|
|
20250106,103900,541961680,5230,5230,5230,5230,0
|
|
20250106,103800,541961680,5230,5240,5240,5230,563
|
|
20250106,103700,539013730,5250,5250,5250,5250,0
|
|
20250106,103600,539013730,5250,5240,5250,5240,77
|
|
20250106,103500,538609740,5250,5250,5250,5250,139
|
|
20250106,103400,537879990,5240,5260,5260,5240,1007
|
|
20250106,103300,532594670,5260,5260,5260,5260,1
|
|
20250106,103200,532589410,5260,5260,5260,5260,254
|
|
20250106,103100,531253370,5270,5270,5270,5270,18
|
|
20250106,103000,531158510,5260,5270,5270,5260,35
|
|
20250106,102900,530974400,5260,5260,5260,5260,10
|
|
20250106,102800,530921800,5260,5260,5260,5260,0
|
|
20250106,102700,530921800,5260,5260,5260,5260,87
|
|
20250106,102600,530464180,5270,5270,5270,5270,148
|
|
20250106,102500,529684220,5270,5270,5270,5270,0
|
|
20250106,102400,529684220,5270,5270,5270,5270,35
|
|
20250106,102300,529499770,5260,5260,5260,5260,20
|
|
20250106,102200,529394570,5250,5250,5250,5250,165
|
|
20250106,102100,528528320,5250,5250,5250,5250,1
|
|
20250106,102000,528523070,5250,5250,5250,5250,60
|
|
20250106,101900,528208070,5260,5260,5260,5260,0
|
|
20250106,101800,528208070,5260,5260,5260,5260,42
|
|
20250106,101700,527987150,5260,5260,5260,5260,69
|
|
20250106,101600,527624210,5270,5270,5270,5270,457
|
|
20250106,101500,525215820,5270,5270,5270,5270,120
|
|
20250106,101400,524583420,5300,5300,5300,5300,0
|
|
20250106,101300,524583420,5300,5280,5300,5280,138
|
|
20250106,101200,523852470,5290,5290,5290,5290,0
|
|
20250106,101100,523852470,5290,5270,5290,5270,51
|
|
20250106,101000,523583650,5250,5250,5250,5250,23
|
|
20250106,100900,523462900,5250,5280,5280,5250,115
|
|
20250106,100800,522859060,5240,5240,5240,5240,0
|
|
20250106,100700,522859060,5240,5240,5250,5240,3372
|
|
20250106,100600,505174310,5240,5240,5240,5240,392
|
|
20250106,100500,503120230,5240,5240,5240,5240,504
|
|
20250106,100400,500479270,5240,5250,5250,5240,3341
|
|
20250106,100300,482964360,5260,5280,5280,5260,1435
|
|
20250106,100200,475409450,5280,5290,5290,5280,430
|
|
20250106,100100,473137710,5310,5310,5310,5310,5
|
|
20250106,100000,473111160,5290,5290,5290,5290,19
|
|
20250106,095900,473010650,5290,5290,5290,5290,274
|
|
20250106,095800,471561190,5290,5290,5290,5290,6
|
|
20250106,095700,471529450,5290,5290,5290,5290,56
|
|
20250106,095600,471233210,5290,5280,5290,5280,709
|
|
20250106,095500,467484490,5260,5270,5270,5260,111
|
|
20250106,095400,466900120,5260,5260,5260,5260,34
|
|
20250106,095300,466721280,5260,5260,5260,5260,184
|
|
20250106,095200,465753440,5270,5280,5280,5270,138
|
|
20250106,095100,465025100,5280,5280,5280,5280,0
|
|
20250106,095000,465025100,5280,5280,5280,5280,120
|
|
20250106,094900,464391500,5280,5290,5290,5270,158
|
|
20250106,094800,463557330,5290,5290,5290,5290,456
|
|
20250106,094700,461145090,5280,5270,5280,5270,48
|
|
20250106,094600,460891710,5260,5260,5260,5260,0
|
|
20250106,094500,460891710,5260,5260,5260,5260,0
|
|
20250106,094400,460891710,5260,5260,5260,5260,8
|
|
20250106,094300,460849630,5260,5270,5270,5260,1348
|
|
20250106,094200,453748010,5250,5250,5250,5250,0
|
|
20250106,094100,453748010,5250,5260,5260,5240,343
|
|
20250106,094000,451946660,5260,5340,5340,5250,11315
|
|
20250106,093900,392291510,5330,5330,5330,5330,133
|
|
20250106,093800,391582620,5340,5390,5390,5330,7053
|
|
20250106,093700,353849680,5360,5360,5360,5360,117
|
|
20250106,093600,353222560,5360,5360,5390,5360,1172
|
|
20250106,093500,346910870,5360,5350,5380,5350,72
|
|
20250106,093400,346524960,5360,5360,5360,5350,3195
|
|
20250106,093300,329412010,5360,5390,5390,5350,683
|
|
20250106,093200,325743030,5390,5390,5390,5390,1129
|
|
20250106,093100,319657720,5420,5420,5420,5420,1269
|
|
20250106,093000,312779740,5420,5400,5430,5400,537
|
|
20250106,092900,309869620,5410,5390,5410,5390,988
|
|
20250106,092800,304533110,5390,5400,5410,5390,487
|
|
20250106,092700,301902310,5400,5430,5440,5400,1198
|
|
20250106,092600,295399480,5400,5410,5420,5400,1046
|
|
20250106,092500,289742740,5410,5430,5430,5410,429
|
|
20250106,092400,287421260,5430,5480,5500,5430,2381
|
|
20250106,092300,274384280,5490,5470,5490,5450,2597
|
|
20250106,092200,260193210,5500,5480,5500,5440,7385
|
|
20250106,092100,219743070,5480,5430,5480,5430,1922
|
|
20250106,092000,209272700,5430,5370,5430,5370,5015
|
|
20250106,091900,182202200,5370,5360,5370,5360,328
|
|
20250106,091800,180443870,5360,5350,5370,5350,3434
|
|
20250106,091700,162045190,5350,5350,5350,5300,562
|
|
20250106,091600,159038990,5370,5300,5380,5300,4984
|
|
20250106,091500,132314880,5300,5300,5300,5300,56
|
|
20250106,091400,132018080,5300,5310,5310,5290,745
|
|
20250106,091300,128072150,5310,5320,5340,5310,1915
|
|
20250106,091200,117888600,5320,5330,5340,5320,501
|
|
20250106,091100,115217270,5330,5280,5330,5270,293
|
|
20250106,091000,113665280,5280,5290,5330,5280,1142
|
|
20250106,090900,107616750,5330,5330,5330,5290,336
|
|
20250106,090800,105826910,5340,5290,5340,5280,1788
|
|
20250106,090700,96320400,5290,5290,5290,5250,2129
|
|
20250106,090600,85068630,5280,5270,5280,5270,525
|
|
20250106,090500,82299860,5270,5270,5300,5250,1103
|
|
20250106,090400,76491830,5230,5270,5290,5230,1325
|
|
20250106,090300,69541830,5270,5290,5300,5250,1755
|
|
20250106,090200,60289880,5290,5320,5340,5290,3676
|
|
20250106,090100,40757180,5300,5200,5330,5200,2389
|
|
20250106,090000,28128930,5200,5270,5270,5200,5357
|