738 lines
35 KiB
CSV
738 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,211500,320565150,5280,5280,5280,5280,1565
|
|
20250115,211400,320565150,5280,5280,5280,5280,0
|
|
20250115,211300,320565150,5280,5280,5280,5280,0
|
|
20250115,211200,320565150,5280,5280,5280,5280,0
|
|
20250115,211100,320565150,5280,5280,5280,5280,0
|
|
20250115,211000,320565150,5280,5280,5280,5280,0
|
|
20250115,210900,320565150,5280,5280,5280,5280,0
|
|
20250115,210800,320565150,5280,5280,5280,5280,0
|
|
20250115,210700,320565150,5280,5280,5280,5280,0
|
|
20250115,210600,320565150,5280,5280,5280,5280,0
|
|
20250115,210500,320565150,5280,5280,5280,5280,0
|
|
20250115,210400,320565150,5280,5280,5280,5280,0
|
|
20250115,210300,320565150,5280,5280,5280,5280,0
|
|
20250115,210200,320565150,5280,5280,5280,5280,0
|
|
20250115,210100,320565150,5280,5280,5280,5280,0
|
|
20250115,210000,320565150,5280,5280,5280,5280,0
|
|
20250115,205900,320565150,5280,5280,5280,5280,0
|
|
20250115,205800,320565150,5280,5280,5280,5280,0
|
|
20250115,205700,320565150,5280,5280,5280,5280,0
|
|
20250115,205600,320565150,5280,5280,5280,5280,0
|
|
20250115,205500,320565150,5280,5280,5280,5280,0
|
|
20250115,205400,320565150,5280,5280,5280,5280,0
|
|
20250115,205300,320565150,5280,5280,5280,5280,0
|
|
20250115,205200,320565150,5280,5280,5280,5280,0
|
|
20250115,205100,320565150,5280,5280,5280,5280,0
|
|
20250115,205000,320565150,5280,5280,5280,5280,0
|
|
20250115,204900,320565150,5280,5280,5280,5280,0
|
|
20250115,204800,320565150,5280,5280,5280,5280,0
|
|
20250115,204700,320565150,5280,5280,5280,5280,0
|
|
20250115,204600,320565150,5280,5280,5280,5280,0
|
|
20250115,204500,320565150,5280,5280,5280,5280,1565
|
|
20250115,204400,320565150,5280,5280,5280,5280,0
|
|
20250115,204300,320565150,5280,5280,5280,5280,0
|
|
20250115,204200,320565150,5280,5280,5280,5280,0
|
|
20250115,204100,320565150,5280,5280,5280,5280,0
|
|
20250115,204000,320565150,5280,5280,5280,5280,0
|
|
20250115,203900,320565150,5280,5280,5280,5280,0
|
|
20250115,203800,320565150,5280,5280,5280,5280,0
|
|
20250115,203700,320565150,5280,5280,5280,5280,0
|
|
20250115,203600,320565150,5280,5280,5280,5280,0
|
|
20250115,203500,320565150,5280,5280,5280,5280,0
|
|
20250115,203400,320565150,5280,5280,5280,5280,0
|
|
20250115,203300,320565150,5280,5280,5280,5280,0
|
|
20250115,203200,320565150,5280,5280,5280,5280,0
|
|
20250115,203100,320565150,5280,5280,5280,5280,0
|
|
20250115,203000,320565150,5280,5280,5280,5280,0
|
|
20250115,202900,320565150,5280,5280,5280,5280,0
|
|
20250115,202800,320565150,5280,5280,5280,5280,0
|
|
20250115,202700,320565150,5280,5280,5280,5280,0
|
|
20250115,202600,320565150,5280,5280,5280,5280,0
|
|
20250115,202500,320565150,5280,5280,5280,5280,0
|
|
20250115,202400,320565150,5280,5280,5280,5280,0
|
|
20250115,202300,320565150,5280,5280,5280,5280,0
|
|
20250115,202200,320565150,5280,5280,5280,5280,0
|
|
20250115,202100,320565150,5280,5280,5280,5280,0
|
|
20250115,202000,320565150,5280,5280,5280,5280,0
|
|
20250115,201900,320565150,5280,5280,5280,5280,0
|
|
20250115,201800,320565150,5280,5280,5280,5280,0
|
|
20250115,201700,320565150,5280,5280,5280,5280,0
|
|
20250115,201600,320565150,5280,5280,5280,5280,0
|
|
20250115,201500,320565150,5280,5280,5280,5280,1565
|
|
20250115,201400,320565150,5280,5280,5280,5280,0
|
|
20250115,201300,320565150,5280,5280,5280,5280,0
|
|
20250115,201200,320565150,5280,5280,5280,5280,0
|
|
20250115,201100,320565150,5280,5280,5280,5280,0
|
|
20250115,201000,320565150,5280,5280,5280,5280,0
|
|
20250115,200900,320565150,5280,5280,5280,5280,0
|
|
20250115,200800,320565150,5280,5280,5280,5280,0
|
|
20250115,200700,320565150,5280,5280,5280,5280,0
|
|
20250115,200600,320565150,5280,5280,5280,5280,0
|
|
20250115,200500,320565150,5280,5280,5280,5280,0
|
|
20250115,200400,320565150,5280,5280,5280,5280,0
|
|
20250115,200300,320565150,5280,5280,5280,5280,0
|
|
20250115,200200,320565150,5280,5280,5280,5280,0
|
|
20250115,200100,320565150,5280,5280,5280,5280,0
|
|
20250115,200000,320565150,5280,5280,5280,5280,0
|
|
20250115,195900,320565150,5280,5280,5280,5280,0
|
|
20250115,195800,320565150,5280,5280,5280,5280,0
|
|
20250115,195700,320565150,5280,5280,5280,5280,0
|
|
20250115,195600,320565150,5280,5280,5280,5280,0
|
|
20250115,195500,320565150,5280,5280,5280,5280,0
|
|
20250115,195400,320565150,5280,5280,5280,5280,0
|
|
20250115,195300,320565150,5280,5280,5280,5280,0
|
|
20250115,195200,320565150,5280,5280,5280,5280,0
|
|
20250115,195100,320565150,5280,5280,5280,5280,0
|
|
20250115,195000,320565150,5280,5280,5280,5280,0
|
|
20250115,194900,320565150,5280,5280,5280,5280,0
|
|
20250115,194800,320565150,5280,5280,5280,5280,0
|
|
20250115,194700,320565150,5280,5280,5280,5280,0
|
|
20250115,194600,320565150,5280,5280,5280,5280,0
|
|
20250115,194500,320565150,5280,5280,5280,5280,1565
|
|
20250115,194400,320565150,5280,5280,5280,5280,0
|
|
20250115,194300,320565150,5280,5280,5280,5280,0
|
|
20250115,194200,320565150,5280,5280,5280,5280,0
|
|
20250115,194100,320565150,5280,5280,5280,5280,0
|
|
20250115,194000,320565150,5280,5280,5280,5280,0
|
|
20250115,193900,320565150,5280,5280,5280,5280,0
|
|
20250115,193800,320565150,5280,5280,5280,5280,0
|
|
20250115,193700,320565150,5280,5280,5280,5280,0
|
|
20250115,193600,320565150,5280,5280,5280,5280,0
|
|
20250115,193500,320565150,5280,5280,5280,5280,0
|
|
20250115,193400,320565150,5280,5280,5280,5280,0
|
|
20250115,193300,320565150,5280,5280,5280,5280,0
|
|
20250115,193200,320565150,5280,5280,5280,5280,0
|
|
20250115,193100,320565150,5280,5280,5280,5280,0
|
|
20250115,193000,320565150,5280,5280,5280,5280,0
|
|
20250115,192900,320565150,5280,5280,5280,5280,0
|
|
20250115,192800,320565150,5280,5280,5280,5280,0
|
|
20250115,192700,320565150,5280,5280,5280,5280,0
|
|
20250115,192600,320565150,5280,5280,5280,5280,0
|
|
20250115,192500,320565150,5280,5280,5280,5280,0
|
|
20250115,192400,320565150,5280,5280,5280,5280,0
|
|
20250115,192300,320565150,5280,5280,5280,5280,0
|
|
20250115,192200,320565150,5280,5280,5280,5280,0
|
|
20250115,192100,320565150,5280,5280,5280,5280,0
|
|
20250115,192000,320565150,5280,5280,5280,5280,0
|
|
20250115,191900,320565150,5280,5280,5280,5280,0
|
|
20250115,191800,320565150,5280,5280,5280,5280,0
|
|
20250115,191700,320565150,5280,5280,5280,5280,0
|
|
20250115,191600,320565150,5280,5280,5280,5280,0
|
|
20250115,191500,320565150,5280,5280,5280,5280,1565
|
|
20250115,191400,320565150,5280,5280,5280,5280,0
|
|
20250115,191300,320565150,5280,5280,5280,5280,0
|
|
20250115,191200,320565150,5280,5280,5280,5280,0
|
|
20250115,191100,320565150,5280,5280,5280,5280,0
|
|
20250115,191000,320565150,5280,5280,5280,5280,0
|
|
20250115,190900,320565150,5280,5280,5280,5280,0
|
|
20250115,190800,320565150,5280,5280,5280,5280,0
|
|
20250115,190700,320565150,5280,5280,5280,5280,0
|
|
20250115,190600,320565150,5280,5280,5280,5280,0
|
|
20250115,190500,320565150,5280,5280,5280,5280,0
|
|
20250115,190400,320565150,5280,5280,5280,5280,0
|
|
20250115,190300,320565150,5280,5280,5280,5280,0
|
|
20250115,190200,320565150,5280,5280,5280,5280,0
|
|
20250115,190100,320565150,5280,5280,5280,5280,0
|
|
20250115,190000,320565150,5280,5280,5280,5280,0
|
|
20250115,185900,320565150,5280,5280,5280,5280,0
|
|
20250115,185800,320565150,5280,5280,5280,5280,0
|
|
20250115,185700,320565150,5280,5280,5280,5280,0
|
|
20250115,185600,320565150,5280,5280,5280,5280,0
|
|
20250115,185500,320565150,5280,5280,5280,5280,0
|
|
20250115,185400,320565150,5280,5280,5280,5280,0
|
|
20250115,185300,320565150,5280,5280,5280,5280,0
|
|
20250115,185200,320565150,5280,5280,5280,5280,0
|
|
20250115,185100,320565150,5280,5280,5280,5280,0
|
|
20250115,185000,320565150,5280,5280,5280,5280,0
|
|
20250115,184900,320565150,5280,5280,5280,5280,0
|
|
20250115,184800,320565150,5280,5280,5280,5280,0
|
|
20250115,184700,320565150,5280,5280,5280,5280,0
|
|
20250115,184600,320565150,5280,5280,5280,5280,0
|
|
20250115,184500,320565150,5280,5280,5280,5280,1565
|
|
20250115,184400,320565150,5280,5280,5280,5280,0
|
|
20250115,184300,320565150,5280,5280,5280,5280,0
|
|
20250115,184200,320565150,5280,5280,5280,5280,0
|
|
20250115,184100,320565150,5280,5280,5280,5280,0
|
|
20250115,184000,320565150,5280,5280,5280,5280,0
|
|
20250115,183900,320565150,5280,5280,5280,5280,0
|
|
20250115,183800,320565150,5280,5280,5280,5280,0
|
|
20250115,183700,320565150,5280,5280,5280,5280,0
|
|
20250115,183600,320565150,5280,5280,5280,5280,0
|
|
20250115,183500,320565150,5280,5280,5280,5280,0
|
|
20250115,183400,320565150,5280,5280,5280,5280,0
|
|
20250115,183300,320565150,5280,5280,5280,5280,0
|
|
20250115,183200,320565150,5280,5280,5280,5280,0
|
|
20250115,183100,320565150,5280,5280,5280,5280,0
|
|
20250115,183000,320565150,5280,5280,5280,5280,0
|
|
20250115,182900,320565150,5280,5280,5280,5280,0
|
|
20250115,182800,320565150,5280,5280,5280,5280,0
|
|
20250115,182700,320565150,5280,5280,5280,5280,0
|
|
20250115,182600,320565150,5280,5280,5280,5280,0
|
|
20250115,182500,320565150,5280,5280,5280,5280,0
|
|
20250115,182400,320565150,5280,5280,5280,5280,0
|
|
20250115,182300,320565150,5280,5280,5280,5280,0
|
|
20250115,182200,320565150,5280,5280,5280,5280,0
|
|
20250115,182100,320565150,5280,5280,5280,5280,0
|
|
20250115,182000,320565150,5280,5280,5280,5280,0
|
|
20250115,181900,320565150,5280,5280,5280,5280,0
|
|
20250115,181800,320565150,5280,5280,5280,5280,0
|
|
20250115,181700,320565150,5280,5280,5280,5280,0
|
|
20250115,181600,320565150,5280,5280,5280,5280,0
|
|
20250115,181500,320565150,5280,5280,5280,5280,1565
|
|
20250115,181400,320565150,5280,5280,5280,5280,0
|
|
20250115,181300,320565150,5280,5280,5280,5280,0
|
|
20250115,181200,320565150,5280,5280,5280,5280,0
|
|
20250115,181100,320565150,5280,5280,5280,5280,0
|
|
20250115,181000,320565150,5280,5280,5280,5280,0
|
|
20250115,180900,320565150,5280,5280,5280,5280,0
|
|
20250115,180800,320565150,5280,5280,5280,5280,0
|
|
20250115,180700,320565150,5280,5280,5280,5280,0
|
|
20250115,180600,320565150,5280,5280,5280,5280,0
|
|
20250115,180500,320565150,5280,5280,5280,5280,0
|
|
20250115,180400,320565150,5280,5280,5280,5280,0
|
|
20250115,180300,320565150,5280,5280,5280,5280,0
|
|
20250115,180200,320565150,5280,5280,5280,5280,0
|
|
20250115,180100,320565150,5280,5280,5280,5280,0
|
|
20250115,180000,320565150,5280,5280,5280,5280,0
|
|
20250115,175900,320565150,5280,5280,5280,5280,0
|
|
20250115,175800,320565150,5280,5280,5280,5280,0
|
|
20250115,175700,320565150,5280,5280,5280,5280,0
|
|
20250115,175600,320565150,5280,5280,5280,5280,0
|
|
20250115,175500,320565150,5280,5280,5280,5280,0
|
|
20250115,175400,320565150,5280,5280,5280,5280,0
|
|
20250115,175300,320565150,5280,5280,5280,5280,0
|
|
20250115,175200,320565150,5280,5280,5280,5280,0
|
|
20250115,175100,320565150,5280,5280,5280,5280,0
|
|
20250115,175000,320565150,5280,5280,5280,5280,0
|
|
20250115,174900,320565150,5280,5280,5280,5280,0
|
|
20250115,174800,320565150,5280,5280,5280,5280,0
|
|
20250115,174700,320565150,5280,5280,5280,5280,0
|
|
20250115,174600,320565150,5280,5280,5280,5280,0
|
|
20250115,174500,320565150,5280,5280,5280,5280,1565
|
|
20250115,174400,320565150,5280,5280,5280,5280,0
|
|
20250115,174300,320565150,5280,5280,5280,5280,0
|
|
20250115,174200,320565150,5280,5280,5280,5280,0
|
|
20250115,174100,320565150,5280,5280,5280,5280,0
|
|
20250115,174000,320565150,5280,5280,5280,5280,0
|
|
20250115,173900,320565150,5280,5280,5280,5280,0
|
|
20250115,173800,320565150,5280,5280,5280,5280,0
|
|
20250115,173700,320565150,5280,5280,5280,5280,0
|
|
20250115,173600,320565150,5280,5280,5280,5280,0
|
|
20250115,173500,320565150,5280,5280,5280,5280,0
|
|
20250115,173400,320565150,5280,5280,5280,5280,0
|
|
20250115,173300,320565150,5280,5280,5280,5280,0
|
|
20250115,173200,320565150,5280,5280,5280,5280,0
|
|
20250115,173100,320565150,5280,5280,5280,5280,0
|
|
20250115,173000,320565150,5280,5280,5280,5280,0
|
|
20250115,172900,320565150,5280,5280,5280,5280,0
|
|
20250115,172800,320565150,5280,5280,5280,5280,0
|
|
20250115,172700,320565150,5280,5280,5280,5280,0
|
|
20250115,172600,320565150,5280,5280,5280,5280,0
|
|
20250115,172500,320565150,5280,5280,5280,5280,0
|
|
20250115,172400,320565150,5280,5280,5280,5280,0
|
|
20250115,172300,320565150,5280,5280,5280,5280,0
|
|
20250115,172200,320565150,5280,5280,5280,5280,0
|
|
20250115,172100,320565150,5280,5280,5280,5280,0
|
|
20250115,172000,320565150,5280,5280,5280,5280,0
|
|
20250115,171900,320565150,5280,5280,5280,5280,0
|
|
20250115,171800,320565150,5280,5280,5280,5280,0
|
|
20250115,171700,320565150,5280,5280,5280,5280,0
|
|
20250115,171600,320565150,5280,5280,5280,5280,0
|
|
20250115,171500,320565150,5280,5280,5280,5280,1565
|
|
20250115,171400,320565150,5280,5280,5280,5280,0
|
|
20250115,171300,320565150,5280,5280,5280,5280,0
|
|
20250115,171200,320565150,5280,5280,5280,5280,0
|
|
20250115,171100,320565150,5280,5280,5280,5280,0
|
|
20250115,171000,320565150,5280,5280,5280,5280,0
|
|
20250115,170900,320565150,5280,5280,5280,5280,0
|
|
20250115,170800,320565150,5280,5280,5280,5280,0
|
|
20250115,170700,320565150,5280,5280,5280,5280,0
|
|
20250115,170600,320565150,5280,5280,5280,5280,0
|
|
20250115,170500,320565150,5280,5280,5280,5280,0
|
|
20250115,170400,320565150,5280,5280,5280,5280,0
|
|
20250115,170300,320565150,5280,5280,5280,5280,0
|
|
20250115,170200,320565150,5280,5280,5280,5280,0
|
|
20250115,170100,320565150,5280,5280,5280,5280,0
|
|
20250115,170000,320565150,5280,5280,5280,5280,0
|
|
20250115,165900,320565150,5280,5280,5280,5280,0
|
|
20250115,165800,320565150,5280,5280,5280,5280,0
|
|
20250115,165700,320565150,5280,5280,5280,5280,0
|
|
20250115,165600,320565150,5280,5280,5280,5280,0
|
|
20250115,165500,320565150,5280,5280,5280,5280,0
|
|
20250115,165400,320565150,5280,5280,5280,5280,0
|
|
20250115,165300,320565150,5280,5280,5280,5280,0
|
|
20250115,165200,320565150,5280,5280,5280,5280,0
|
|
20250115,165100,320565150,5280,5280,5280,5280,0
|
|
20250115,165000,320565150,5280,5280,5280,5280,0
|
|
20250115,164900,320565150,5280,5280,5280,5280,0
|
|
20250115,164800,320565150,5280,5280,5280,5280,0
|
|
20250115,164700,320565150,5280,5280,5280,5280,0
|
|
20250115,164600,320565150,5280,5280,5280,5280,0
|
|
20250115,164500,320565150,5280,5280,5280,5280,1565
|
|
20250115,164400,320565150,5280,5280,5280,5280,0
|
|
20250115,164300,320565150,5280,5280,5280,5280,0
|
|
20250115,164200,320565150,5280,5280,5280,5280,0
|
|
20250115,164100,320565150,5280,5280,5280,5280,0
|
|
20250115,164000,320565150,5280,5280,5280,5280,0
|
|
20250115,163900,320565150,5280,5280,5280,5280,0
|
|
20250115,163800,320565150,5280,5280,5280,5280,0
|
|
20250115,163700,320565150,5280,5280,5280,5280,0
|
|
20250115,163600,320565150,5280,5280,5280,5280,0
|
|
20250115,163500,320565150,5280,5280,5280,5280,0
|
|
20250115,163400,320565150,5280,5280,5280,5280,0
|
|
20250115,163300,320565150,5280,5280,5280,5280,0
|
|
20250115,163200,320565150,5280,5280,5280,5280,0
|
|
20250115,163100,320565150,5280,5280,5280,5280,0
|
|
20250115,163000,320565150,5280,5280,5280,5280,0
|
|
20250115,162900,320565150,5280,5280,5280,5280,0
|
|
20250115,162800,320565150,5280,5280,5280,5280,0
|
|
20250115,162700,320565150,5280,5280,5280,5280,0
|
|
20250115,162600,320565150,5280,5280,5280,5280,0
|
|
20250115,162500,320565150,5280,5280,5280,5280,0
|
|
20250115,162400,320565150,5280,5280,5280,5280,0
|
|
20250115,162300,320565150,5280,5280,5280,5280,0
|
|
20250115,162200,320565150,5280,5280,5280,5280,0
|
|
20250115,162100,320565150,5280,5280,5280,5280,0
|
|
20250115,162000,320565150,5280,5280,5280,5280,0
|
|
20250115,161900,320565150,5280,5280,5280,5280,0
|
|
20250115,161800,320565150,5280,5280,5280,5280,0
|
|
20250115,161700,320565150,5280,5280,5280,5280,0
|
|
20250115,161600,320565150,5280,5280,5280,5280,0
|
|
20250115,161500,320565150,5280,5280,5280,5280,1565
|
|
20250115,161400,320565150,5280,5280,5280,5280,0
|
|
20250115,161300,320565150,5280,5280,5280,5280,0
|
|
20250115,161200,320565150,5280,5280,5280,5280,0
|
|
20250115,161100,320565150,5280,5280,5280,5280,0
|
|
20250115,161000,320565150,5280,5280,5280,5280,0
|
|
20250115,160900,320565150,5280,5280,5280,5280,0
|
|
20250115,160800,320565150,5280,5280,5280,5280,0
|
|
20250115,160700,320565150,5280,5280,5280,5280,0
|
|
20250115,160600,320565150,5280,5280,5280,5280,0
|
|
20250115,160500,320565150,5280,5280,5280,5280,0
|
|
20250115,160400,320565150,5280,5280,5280,5280,0
|
|
20250115,160300,320565150,5280,5280,5280,5280,0
|
|
20250115,160200,320565150,5280,5280,5280,5280,0
|
|
20250115,160100,320565150,5280,5280,5280,5280,0
|
|
20250115,160000,320565150,5280,5280,5280,5280,0
|
|
20250115,155900,320565150,5280,5280,5280,5280,0
|
|
20250115,155800,320565150,5280,5280,5280,5280,0
|
|
20250115,155700,320565150,5280,5280,5280,5280,0
|
|
20250115,155600,320565150,5280,5280,5280,5280,0
|
|
20250115,155500,320565150,5280,5280,5280,5280,0
|
|
20250115,155400,320565150,5280,5280,5280,5280,0
|
|
20250115,155300,320565150,5280,5280,5280,5280,0
|
|
20250115,155200,320565150,5280,5280,5280,5280,0
|
|
20250115,155100,320565150,5280,5280,5280,5280,0
|
|
20250115,155000,320565150,5280,5280,5280,5280,0
|
|
20250115,154900,320565150,5280,5280,5280,5280,0
|
|
20250115,154800,320565150,5280,5280,5280,5280,0
|
|
20250115,154700,320565150,5280,5280,5280,5280,0
|
|
20250115,154600,320565150,5280,5280,5280,5280,0
|
|
20250115,154500,320565150,5280,5280,5280,5280,1565
|
|
20250115,154400,320565150,5280,5280,5280,5280,0
|
|
20250115,154300,320565150,5280,5280,5280,5280,0
|
|
20250115,154200,320565150,5280,5280,5280,5280,0
|
|
20250115,154100,320565150,5280,5280,5280,5280,0
|
|
20250115,154000,320565150,5280,5280,5280,5280,0
|
|
20250115,153900,320565150,5280,5280,5280,5280,0
|
|
20250115,153800,320565150,5280,5280,5280,5280,0
|
|
20250115,153700,320565150,5280,5280,5280,5280,0
|
|
20250115,153600,320565150,5280,5280,5280,5280,0
|
|
20250115,153500,320565150,5280,5280,5280,5280,0
|
|
20250115,153400,320565150,5280,5280,5280,5280,0
|
|
20250115,153300,320565150,5280,5280,5280,5280,0
|
|
20250115,153200,320565150,5280,5280,5280,5280,0
|
|
20250115,153100,320565150,5280,5280,5280,5280,0
|
|
20250115,153000,320565150,5280,5280,5280,5280,1565
|
|
20250115,152900,312301950,5230,5230,5230,5230,0
|
|
20250115,152800,312301950,5230,5230,5230,5230,0
|
|
20250115,152700,312301950,5230,5230,5230,5230,0
|
|
20250115,152600,312301950,5230,5230,5230,5230,0
|
|
20250115,152500,312301950,5230,5230,5230,5230,0
|
|
20250115,152400,312301950,5230,5230,5230,5230,0
|
|
20250115,152300,312301950,5230,5230,5230,5230,0
|
|
20250115,152200,312301950,5230,5230,5230,5230,0
|
|
20250115,152100,312301950,5230,5230,5230,5230,0
|
|
20250115,152000,312301950,5230,5230,5230,5230,0
|
|
20250115,151900,312301950,5230,5230,5230,5230,0
|
|
20250115,151800,312301950,5230,5230,5230,5230,0
|
|
20250115,151700,312301950,5230,5240,5240,5230,135
|
|
20250115,151600,311595100,5240,5240,5240,5240,5
|
|
20250115,151500,311568900,5240,5240,5240,5240,0
|
|
20250115,151400,311568900,5240,5250,5280,5240,603
|
|
20250115,151300,308401050,5250,5260,5260,5250,370
|
|
20250115,151200,306457830,5260,5270,5270,5260,582
|
|
20250115,151100,303394380,5270,5270,5270,5270,52
|
|
20250115,151000,303120340,5270,5270,5270,5270,79
|
|
20250115,150900,302704010,5260,5260,5260,5260,200
|
|
20250115,150800,301652010,5260,5260,5260,5260,0
|
|
20250115,150700,301652010,5260,5260,5260,5260,0
|
|
20250115,150600,301652010,5260,5260,5260,5260,37
|
|
20250115,150500,301457390,5280,5280,5280,5280,0
|
|
20250115,150400,301457390,5280,5280,5280,5280,20
|
|
20250115,150300,301351790,5280,5280,5280,5280,42
|
|
20250115,150200,301130030,5250,5250,5250,5250,302
|
|
20250115,150100,299544530,5250,5250,5250,5250,60
|
|
20250115,150000,299229530,5280,5280,5280,5280,0
|
|
20250115,145900,299229530,5280,5280,5280,5280,0
|
|
20250115,145800,299229530,5280,5280,5280,5280,0
|
|
20250115,145700,299229530,5280,5280,5280,5280,0
|
|
20250115,145600,299229530,5280,5280,5280,5280,0
|
|
20250115,145500,299229530,5280,5280,5280,5280,0
|
|
20250115,145400,299229530,5280,5280,5280,5280,10
|
|
20250115,145300,299176730,5280,5280,5280,5280,180
|
|
20250115,145200,298226330,5280,5280,5280,5280,14
|
|
20250115,145100,298152410,5280,5290,5290,5280,79
|
|
20250115,145000,297735200,5290,5290,5290,5290,220
|
|
20250115,144900,296571400,5290,5290,5290,5290,0
|
|
20250115,144800,296571400,5290,5290,5290,5290,0
|
|
20250115,144700,296571400,5290,5290,5290,5230,1136
|
|
20250115,144600,290602720,5290,5290,5290,5290,0
|
|
20250115,144500,290602720,5290,5290,5290,5290,0
|
|
20250115,144400,290602720,5290,5290,5290,5290,0
|
|
20250115,144300,290602720,5290,5290,5290,5290,0
|
|
20250115,144200,290602720,5290,5290,5290,5290,0
|
|
20250115,144100,290602720,5290,5290,5290,5290,69
|
|
20250115,144000,290237710,5290,5290,5290,5290,10
|
|
20250115,143900,290184810,5280,5290,5290,5280,500
|
|
20250115,143800,287542500,5300,5300,5300,5300,0
|
|
20250115,143700,287542500,5300,5300,5300,5300,0
|
|
20250115,143600,287542500,5300,5300,5300,5300,1
|
|
20250115,143500,287537200,5300,5300,5300,5300,0
|
|
20250115,143400,287537200,5300,5300,5300,5300,24
|
|
20250115,143300,287410000,5280,5280,5280,5280,0
|
|
20250115,143200,287410000,5280,5260,5280,5260,2163
|
|
20250115,143100,275991600,5240,5270,5270,5230,1054
|
|
20250115,143000,270458530,5270,5280,5280,5270,86
|
|
20250115,142900,270004910,5280,5280,5280,5280,32
|
|
20250115,142800,269835950,5270,5270,5270,5270,80
|
|
20250115,142700,269414350,5280,5280,5280,5280,0
|
|
20250115,142600,269414350,5280,5280,5280,5280,0
|
|
20250115,142500,269414350,5280,5280,5280,5280,0
|
|
20250115,142400,269414350,5280,5280,5280,5280,0
|
|
20250115,142300,269414350,5280,5280,5280,5280,0
|
|
20250115,142200,269414350,5280,5280,5280,5280,0
|
|
20250115,142100,269414350,5280,5280,5280,5280,28
|
|
20250115,142000,269266510,5280,5280,5280,5280,208
|
|
20250115,141900,268168270,5280,5280,5280,5280,2
|
|
20250115,141800,268157710,5280,5280,5280,5280,0
|
|
20250115,141700,268157710,5280,5280,5280,5280,21
|
|
20250115,141600,268046830,5230,5270,5270,5230,1000
|
|
20250115,141500,262795340,5280,5280,5280,5280,6
|
|
20250115,141400,262763660,5280,5280,5280,5280,54
|
|
20250115,141300,262478540,5280,5280,5280,5280,0
|
|
20250115,141200,262478540,5280,5280,5280,5280,79
|
|
20250115,141100,262061420,5280,5280,5280,5280,200
|
|
20250115,141000,261005420,5280,5280,5280,5280,0
|
|
20250115,140900,261005420,5280,5280,5280,5280,0
|
|
20250115,140800,261005420,5280,5280,5280,5280,43
|
|
20250115,140700,260778380,5280,5290,5290,5280,974
|
|
20250115,140600,255634920,5280,5280,5280,5280,4
|
|
20250115,140500,255613800,5290,5290,5290,5290,0
|
|
20250115,140400,255613800,5290,5290,5290,5290,0
|
|
20250115,140300,255613800,5290,5290,5290,5290,13
|
|
20250115,140200,255545030,5290,5300,5300,5280,371
|
|
20250115,140100,253582600,5300,5300,5300,5300,46
|
|
20250115,140000,253338800,5310,5310,5310,5310,0
|
|
20250115,135900,253338800,5310,5310,5310,5310,135
|
|
20250115,135800,252621950,5290,5310,5310,5290,455
|
|
20250115,135700,250211120,5320,5320,5320,5320,25
|
|
20250115,135600,250078120,5330,5330,5330,5330,0
|
|
20250115,135500,250078120,5330,5330,5330,5330,0
|
|
20250115,135400,250078120,5330,5330,5330,5330,36
|
|
20250115,135300,249886240,5320,5310,5320,5310,675
|
|
20250115,135200,246298390,5290,5280,5290,5270,868
|
|
20250115,135100,241711760,5280,5280,5280,5280,26
|
|
20250115,135000,241574480,5270,5270,5280,5270,729
|
|
20250115,134900,237729690,5270,5270,5280,5250,430
|
|
20250115,134800,235468760,5270,5270,5270,5270,28
|
|
20250115,134700,235321200,5280,5270,5280,5270,150
|
|
20250115,134600,234530200,5270,5280,5280,5270,133
|
|
20250115,134500,233828500,5280,5290,5290,5280,58
|
|
20250115,134400,233522030,5290,5290,5290,5290,20
|
|
20250115,134300,233416230,5290,5290,5290,5290,200
|
|
20250115,134200,232358230,5270,5270,5270,5270,0
|
|
20250115,134100,232358230,5270,5270,5270,5270,0
|
|
20250115,134000,232358230,5270,5270,5270,5270,0
|
|
20250115,133900,232358230,5270,5270,5270,5270,0
|
|
20250115,133800,232358230,5270,5270,5270,5270,14
|
|
20250115,133700,232284450,5270,5270,5270,5270,0
|
|
20250115,133600,232284450,5270,5270,5270,5270,0
|
|
20250115,133500,232284450,5270,5270,5270,5270,57
|
|
20250115,133400,231984060,5260,5250,5260,5250,8
|
|
20250115,133300,231942040,5250,5250,5250,5250,39
|
|
20250115,133200,231737290,5240,5240,5240,5240,0
|
|
20250115,133100,231737290,5240,5240,5240,5240,0
|
|
20250115,133000,231737290,5240,5250,5250,5240,495
|
|
20250115,132900,229140980,5230,5230,5230,5230,0
|
|
20250115,132800,229140980,5230,5290,5290,5230,5389
|
|
20250115,132700,200787970,5280,5280,5280,5280,0
|
|
20250115,132600,200787970,5280,5280,5280,5280,0
|
|
20250115,132500,200787970,5280,5280,5280,5280,0
|
|
20250115,132400,200787970,5280,5300,5300,5280,6992
|
|
20250115,132300,163762670,5300,5300,5300,5300,0
|
|
20250115,132200,163762670,5300,5320,5320,5300,816
|
|
20250115,132100,159429280,5330,5330,5330,5330,0
|
|
20250115,132000,159429280,5330,5330,5330,5330,0
|
|
20250115,131900,159429280,5330,5330,5330,5330,0
|
|
20250115,131800,159429280,5330,5330,5330,5330,2
|
|
20250115,131700,159418620,5340,5340,5340,5340,0
|
|
20250115,131600,159418620,5340,5340,5340,5340,0
|
|
20250115,131500,159418620,5340,5340,5340,5340,0
|
|
20250115,131400,159418620,5340,5340,5340,5340,4
|
|
20250115,131300,159397260,5340,5340,5340,5340,0
|
|
20250115,131200,159397260,5340,5340,5340,5340,0
|
|
20250115,131100,159397260,5340,5340,5340,5340,1
|
|
20250115,131000,159391920,5340,5340,5340,5340,0
|
|
20250115,130900,159391920,5340,5340,5340,5340,0
|
|
20250115,130800,159391920,5340,5340,5340,5340,0
|
|
20250115,130700,159391920,5340,5340,5340,5340,0
|
|
20250115,130600,159391920,5340,5340,5340,5340,0
|
|
20250115,130500,159391920,5340,5340,5340,5340,0
|
|
20250115,130400,159391920,5340,5340,5340,5340,0
|
|
20250115,130300,159391920,5340,5340,5340,5340,0
|
|
20250115,130200,159391920,5340,5340,5340,5340,0
|
|
20250115,130100,159391920,5340,5340,5340,5340,99
|
|
20250115,130000,158863260,5340,5340,5340,5340,600
|
|
20250115,125900,155659260,5340,5340,5340,5340,0
|
|
20250115,125800,155659260,5340,5340,5340,5340,0
|
|
20250115,125700,155659260,5340,5340,5340,5340,94
|
|
20250115,125600,155157300,5340,5340,5340,5340,0
|
|
20250115,125500,155157300,5340,5340,5340,5340,13
|
|
20250115,125400,155087880,5340,5340,5340,5340,0
|
|
20250115,125300,155087880,5340,5340,5340,5340,0
|
|
20250115,125200,155087880,5340,5340,5340,5340,0
|
|
20250115,125100,155087880,5340,5340,5340,5340,0
|
|
20250115,125000,155087880,5340,5340,5340,5340,0
|
|
20250115,124900,155087880,5340,5340,5340,5340,0
|
|
20250115,124800,155087880,5340,5340,5340,5340,0
|
|
20250115,124700,155087880,5340,5340,5340,5340,0
|
|
20250115,124600,155087880,5340,5340,5340,5340,0
|
|
20250115,124500,155087880,5340,5340,5340,5340,0
|
|
20250115,124400,155087880,5340,5310,5340,5310,103
|
|
20250115,124300,154540920,5340,5340,5340,5340,0
|
|
20250115,124200,154540920,5340,5340,5340,5340,0
|
|
20250115,124100,154540920,5340,5340,5340,5340,2
|
|
20250115,124000,154530240,5320,5320,5320,5320,0
|
|
20250115,123900,154530240,5320,5320,5320,5320,192
|
|
20250115,123800,153508800,5330,5330,5330,5330,0
|
|
20250115,123700,153508800,5330,5330,5330,5330,0
|
|
20250115,123600,153508800,5330,5330,5330,5330,0
|
|
20250115,123500,153508800,5330,5330,5330,5330,3
|
|
20250115,123400,153492810,5320,5320,5320,5320,42
|
|
20250115,123300,153269370,5330,5330,5330,5330,0
|
|
20250115,123200,153269370,5330,5330,5330,5330,0
|
|
20250115,123100,153269370,5330,5330,5330,5330,0
|
|
20250115,123000,153269370,5330,5330,5330,5330,0
|
|
20250115,122900,153269370,5330,5330,5330,5330,2
|
|
20250115,122800,153258710,5340,5340,5340,5340,1
|
|
20250115,122700,153253370,5340,5340,5340,5340,0
|
|
20250115,122600,153253370,5340,5340,5340,5340,0
|
|
20250115,122500,153253370,5340,5340,5340,5340,0
|
|
20250115,122400,153253370,5340,5340,5340,5340,1
|
|
20250115,122300,153248030,5310,5310,5310,5310,0
|
|
20250115,122200,153248030,5310,5310,5310,5310,0
|
|
20250115,122100,153248030,5310,5310,5310,5310,500
|
|
20250115,122000,150593030,5310,5310,5310,5310,0
|
|
20250115,121900,150593030,5310,5310,5310,5310,0
|
|
20250115,121800,150593030,5310,5310,5310,5310,30
|
|
20250115,121700,150433730,5310,5310,5310,5310,1
|
|
20250115,121600,150428420,5310,5310,5310,5310,0
|
|
20250115,121500,150428420,5310,5310,5310,5310,0
|
|
20250115,121400,150428420,5310,5310,5310,5310,0
|
|
20250115,121300,150428420,5310,5310,5310,5310,0
|
|
20250115,121200,150428420,5310,5320,5320,5310,500
|
|
20250115,121100,147769940,5320,5320,5320,5320,0
|
|
20250115,121000,147769940,5320,5320,5320,5320,0
|
|
20250115,120900,147769940,5320,5320,5320,5320,5
|
|
20250115,120800,147743340,5310,5310,5310,5310,0
|
|
20250115,120700,147743340,5310,5310,5310,5310,0
|
|
20250115,120600,147743340,5310,5310,5310,5310,0
|
|
20250115,120500,147743340,5310,5310,5310,5310,0
|
|
20250115,120400,147743340,5310,5310,5310,5310,0
|
|
20250115,120300,147743340,5310,5340,5340,5310,1020
|
|
20250115,120200,142297090,5330,5330,5330,5330,0
|
|
20250115,120100,142297090,5330,5330,5330,5330,0
|
|
20250115,120000,142297090,5330,5330,5330,5330,0
|
|
20250115,115900,142297090,5330,5330,5330,5330,0
|
|
20250115,115800,142297090,5330,5330,5330,5330,35
|
|
20250115,115700,142110540,5340,5340,5340,5340,0
|
|
20250115,115600,142110540,5340,5340,5340,5340,771
|
|
20250115,115500,137993400,5340,5340,5340,5340,0
|
|
20250115,115400,137993400,5340,5340,5340,5340,0
|
|
20250115,115300,137993400,5340,5340,5340,5340,0
|
|
20250115,115200,137993400,5340,5340,5340,5340,0
|
|
20250115,115100,137993400,5340,5320,5340,5320,1423
|
|
20250115,115000,130402680,5310,5310,5310,5310,0
|
|
20250115,114900,130402680,5310,5310,5310,5310,0
|
|
20250115,114800,130402680,5310,5310,5310,5310,0
|
|
20250115,114700,130402680,5310,5310,5310,5310,0
|
|
20250115,114600,130402680,5310,5310,5310,5310,0
|
|
20250115,114500,130402680,5310,5310,5310,5310,0
|
|
20250115,114400,130402680,5310,5310,5310,5310,48
|
|
20250115,114300,130147800,5300,5300,5300,5300,0
|
|
20250115,114200,130147800,5300,5300,5300,5300,0
|
|
20250115,114100,130147800,5300,5300,5300,5300,0
|
|
20250115,114000,130147800,5300,5290,5300,5290,50
|
|
20250115,113900,129883000,5290,5290,5290,5290,0
|
|
20250115,113800,129883000,5290,5290,5290,5290,31
|
|
20250115,113700,129719010,5290,5290,5290,5290,0
|
|
20250115,113600,129719010,5290,5290,5290,5290,0
|
|
20250115,113500,129719010,5290,5290,5290,5290,0
|
|
20250115,113400,129719010,5290,5290,5290,5290,29
|
|
20250115,113300,129565600,5300,5300,5300,5300,86
|
|
20250115,113200,129109800,5310,5310,5310,5310,0
|
|
20250115,113100,129109800,5310,5310,5310,5310,0
|
|
20250115,113000,129109800,5310,5310,5310,5310,0
|
|
20250115,112900,129109800,5310,5310,5310,5310,0
|
|
20250115,112800,129109800,5310,5310,5310,5310,0
|
|
20250115,112700,129109800,5310,5310,5310,5310,0
|
|
20250115,112600,129109800,5310,5310,5310,5310,0
|
|
20250115,112500,129109800,5310,5310,5310,5310,5
|
|
20250115,112400,129083250,5300,5300,5300,5300,100
|
|
20250115,112300,128553250,5300,5300,5300,5300,0
|
|
20250115,112200,128553250,5300,5300,5300,5300,0
|
|
20250115,112100,128553250,5300,5310,5310,5300,120
|
|
20250115,112000,127917240,5300,5300,5300,5300,0
|
|
20250115,111900,127917240,5300,5300,5300,5300,0
|
|
20250115,111800,127917240,5300,5300,5300,5300,0
|
|
20250115,111700,127917240,5300,5300,5300,5300,0
|
|
20250115,111600,127917240,5300,5300,5300,5300,0
|
|
20250115,111500,127917240,5300,5300,5300,5300,0
|
|
20250115,111400,127917240,5300,5300,5300,5300,0
|
|
20250115,111300,127917240,5300,5300,5300,5300,0
|
|
20250115,111200,127917240,5300,5300,5300,5300,234
|
|
20250115,111100,126677040,5300,5310,5310,5300,500
|
|
20250115,111000,124026400,5310,5310,5310,5310,0
|
|
20250115,110900,124026400,5310,5310,5310,5310,0
|
|
20250115,110800,124026400,5310,5310,5310,5310,0
|
|
20250115,110700,124026400,5310,5310,5310,5310,0
|
|
20250115,110600,124026400,5310,5310,5310,5310,11
|
|
20250115,110500,123967990,5300,5300,5300,5300,294
|
|
20250115,110400,122409790,5310,5310,5310,5310,0
|
|
20250115,110300,122409790,5310,5310,5310,5310,177
|
|
20250115,110200,121469920,5310,5310,5310,5310,0
|
|
20250115,110100,121469920,5310,5310,5310,5310,0
|
|
20250115,110000,121469920,5310,5310,5310,5310,23
|
|
20250115,105900,121347790,5300,5300,5300,5300,0
|
|
20250115,105800,121347790,5300,5320,5320,5300,500
|
|
20250115,105700,118692790,5300,5310,5310,5300,500
|
|
20250115,105600,116039790,5300,5300,5300,5300,500
|
|
20250115,105500,113389790,5300,5300,5300,5300,0
|
|
20250115,105400,113389790,5300,5300,5300,5300,10
|
|
20250115,105300,113336790,5300,5300,5300,5300,35
|
|
20250115,105200,113151290,5300,5330,5330,5300,2191
|
|
20250115,105100,101513750,5340,5350,5350,5340,471
|
|
20250115,105000,98996260,5360,5360,5360,5360,0
|
|
20250115,104900,98996260,5360,5360,5360,5360,0
|
|
20250115,104800,98996260,5360,5360,5360,5360,0
|
|
20250115,104700,98996260,5360,5360,5360,5360,0
|
|
20250115,104600,98996260,5360,5360,5360,5360,130
|
|
20250115,104500,98299460,5360,5360,5360,5360,0
|
|
20250115,104400,98299460,5360,5360,5360,5360,0
|
|
20250115,104300,98299460,5360,5360,5360,5360,0
|
|
20250115,104200,98299460,5360,5360,5360,5360,0
|
|
20250115,104100,98299460,5360,5360,5360,5360,180
|
|
20250115,104000,97334660,5360,5360,5360,5360,0
|
|
20250115,103900,97334660,5360,5360,5360,5360,0
|
|
20250115,103800,97334660,5360,5360,5360,5360,0
|
|
20250115,103700,97334660,5360,5360,5360,5360,21
|
|
20250115,103600,97222100,5360,5350,5360,5350,42
|
|
20250115,103500,96997000,5340,5340,5340,5340,26
|
|
20250115,103400,96858160,5340,5340,5340,5340,0
|
|
20250115,103300,96858160,5340,5340,5340,5340,0
|
|
20250115,103200,96858160,5340,5340,5340,5340,0
|
|
20250115,103100,96858160,5340,5340,5340,5340,0
|
|
20250115,103000,96858160,5340,5340,5340,5340,0
|
|
20250115,102900,96858160,5340,5340,5340,5340,1
|
|
20250115,102800,96852820,5340,5340,5340,5340,0
|
|
20250115,102700,96852820,5340,5350,5350,5340,300
|
|
20250115,102600,95248410,5360,5360,5360,5360,1
|
|
20250115,102500,95243050,5360,5360,5360,5360,0
|
|
20250115,102400,95243050,5360,5360,5360,5360,2
|
|
20250115,102300,95232330,5360,5360,5360,5360,0
|
|
20250115,102200,95232330,5360,5360,5360,5360,0
|
|
20250115,102100,95232330,5360,5360,5360,5360,0
|
|
20250115,102000,95232330,5360,5360,5360,5360,0
|
|
20250115,101900,95232330,5360,5360,5360,5360,0
|
|
20250115,101800,95232330,5360,5360,5360,5360,0
|
|
20250115,101700,95232330,5360,5360,5360,5360,5
|
|
20250115,101600,95205530,5360,5360,5360,5360,0
|
|
20250115,101500,95205530,5360,5360,5360,5360,0
|
|
20250115,101400,95205530,5360,5360,5360,5360,1
|
|
20250115,101300,95200170,5360,5360,5360,5360,41
|
|
20250115,101200,94980410,5370,5370,5370,5370,0
|
|
20250115,101100,94980410,5370,5370,5370,5370,0
|
|
20250115,101000,94980410,5370,5370,5370,5370,0
|
|
20250115,100900,94980410,5370,5370,5370,5370,0
|
|
20250115,100800,94980410,5370,5360,5370,5360,683
|
|
20250115,100700,91319030,5370,5370,5370,5370,0
|
|
20250115,100600,91319030,5370,5370,5370,5370,131
|
|
20250115,100500,90615560,5380,5380,5380,5380,0
|
|
20250115,100400,90615560,5380,5380,5380,5380,0
|
|
20250115,100300,90615560,5380,5380,5380,5380,0
|
|
20250115,100200,90615560,5380,5380,5380,5380,0
|
|
20250115,100100,90615560,5380,5380,5380,5380,0
|
|
20250115,100000,90615560,5380,5380,5380,5380,1
|
|
20250115,095900,90610180,5360,5360,5360,5360,47
|
|
20250115,095800,90358260,5360,5360,5360,5360,190
|
|
20250115,095700,89339860,5350,5350,5350,5350,0
|
|
20250115,095600,89339860,5350,5350,5350,5350,75
|
|
20250115,095500,88938610,5360,5360,5360,5360,0
|
|
20250115,095400,88938610,5360,5360,5360,5360,10
|
|
20250115,095300,88885010,5360,5360,5360,5360,0
|
|
20250115,095200,88885010,5360,5360,5360,5360,100
|
|
20250115,095100,88349010,5350,5350,5350,5350,0
|
|
20250115,095000,88349010,5350,5350,5350,5350,9
|
|
20250115,094900,88300860,5350,5350,5350,5350,154
|
|
20250115,094800,87476960,5340,5350,5350,5340,31
|
|
20250115,094700,87311120,5350,5350,5350,5350,30
|
|
20250115,094600,87150620,5340,5340,5340,5340,233
|
|
20250115,094500,85906400,5340,5340,5340,5340,2
|
|
20250115,094400,85895720,5340,5350,5350,5340,4
|
|
20250115,094300,85874340,5340,5340,5340,5340,0
|
|
20250115,094200,85874340,5340,5340,5340,5340,202
|
|
20250115,094100,84795660,5340,5340,5340,5340,0
|
|
20250115,094000,84795660,5340,5340,5340,5340,99
|
|
20250115,093900,84267000,5310,5310,5310,5310,6
|
|
20250115,093800,84235140,5300,5300,5300,5300,94
|
|
20250115,093700,83736940,5300,5300,5300,5300,86
|
|
20250115,093600,83281140,5300,5310,5310,5300,1999
|
|
20250115,093500,72671520,5320,5350,5350,5310,2699
|
|
20250115,093400,58297260,5370,5370,5370,5370,0
|
|
20250115,093300,58297260,5370,5370,5370,5370,1
|
|
20250115,093200,58291890,5370,5340,5370,5340,447
|
|
20250115,093100,55901910,5340,5360,5360,5340,238
|
|
20250115,093000,54629990,5360,5370,5370,5360,2
|
|
20250115,092900,54619260,5340,5350,5350,5340,50
|
|
20250115,092800,54352150,5350,5350,5350,5350,0
|
|
20250115,092700,54352150,5350,5350,5350,5350,300
|
|
20250115,092600,52747150,5350,5360,5360,5350,15
|
|
20250115,092500,52666800,5340,5340,5340,5340,0
|
|
20250115,092400,52666800,5340,5340,5340,5330,363
|
|
20250115,092300,50729040,5340,5340,5340,5340,233
|
|
20250115,092200,49484820,5340,5340,5340,5340,500
|
|
20250115,092100,46814820,5340,5370,5370,5330,203
|
|
20250115,092000,45730750,5330,5330,5330,5330,27
|
|
20250115,091900,45586840,5330,5330,5330,5330,1
|
|
20250115,091800,45581510,5310,5310,5310,5310,20
|
|
20250115,091700,45475310,5310,5310,5310,5310,0
|
|
20250115,091600,45475310,5310,5320,5320,5310,270
|
|
20250115,091500,44041560,5330,5330,5330,5330,0
|
|
20250115,091400,44041560,5330,5300,5330,5300,101
|
|
20250115,091300,43506230,5300,5350,5350,5300,2226
|
|
20250115,091200,31667050,5360,5350,5360,5350,29
|
|
20250115,091100,31511820,5330,5330,5330,5330,611
|
|
20250115,091000,28255190,5330,5360,5360,5330,1153
|
|
20250115,090900,22091540,5350,5350,5350,5350,1440
|
|
20250115,090800,14387540,5350,5360,5360,5350,524
|
|
20250115,090700,11582140,5350,5350,5350,5350,24
|
|
20250115,090600,11453740,5350,5350,5350,5350,140
|
|
20250115,090500,10704740,5350,5350,5350,5350,300
|
|
20250115,090400,9099740,5350,5380,5380,5340,873
|
|
20250115,090300,4430080,5450,5450,5450,5450,170
|
|
20250115,090200,3503580,5450,5450,5450,5440,97
|
|
20250115,090100,2974960,5380,5380,5380,5380,73
|
|
20250115,090000,2582220,5400,5460,5460,5400,477
|