739 lines
35 KiB
CSV
739 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,211600,515842570,5380,5380,5380,5380,2639
|
|
20250116,211500,515842570,5380,5380,5380,5380,0
|
|
20250116,211400,515842570,5380,5380,5380,5380,0
|
|
20250116,211300,515842570,5380,5380,5380,5380,0
|
|
20250116,211200,515842570,5380,5380,5380,5380,0
|
|
20250116,211100,515842570,5380,5380,5380,5380,0
|
|
20250116,211000,515842570,5380,5380,5380,5380,0
|
|
20250116,210900,515842570,5380,5380,5380,5380,0
|
|
20250116,210800,515842570,5380,5380,5380,5380,0
|
|
20250116,210700,515842570,5380,5380,5380,5380,0
|
|
20250116,210600,515842570,5380,5380,5380,5380,0
|
|
20250116,210500,515842570,5380,5380,5380,5380,0
|
|
20250116,210400,515842570,5380,5380,5380,5380,0
|
|
20250116,210300,515842570,5380,5380,5380,5380,0
|
|
20250116,210200,515842570,5380,5380,5380,5380,0
|
|
20250116,210100,515842570,5380,5380,5380,5380,0
|
|
20250116,210000,515842570,5380,5380,5380,5380,0
|
|
20250116,205900,515842570,5380,5380,5380,5380,0
|
|
20250116,205800,515842570,5380,5380,5380,5380,0
|
|
20250116,205700,515842570,5380,5380,5380,5380,0
|
|
20250116,205600,515842570,5380,5380,5380,5380,0
|
|
20250116,205500,515842570,5380,5380,5380,5380,0
|
|
20250116,205400,515842570,5380,5380,5380,5380,0
|
|
20250116,205300,515842570,5380,5380,5380,5380,0
|
|
20250116,205200,515842570,5380,5380,5380,5380,0
|
|
20250116,205100,515842570,5380,5380,5380,5380,0
|
|
20250116,205000,515842570,5380,5380,5380,5380,0
|
|
20250116,204900,515842570,5380,5380,5380,5380,0
|
|
20250116,204800,515842570,5380,5380,5380,5380,0
|
|
20250116,204700,515842570,5380,5380,5380,5380,0
|
|
20250116,204600,515842570,5380,5380,5380,5380,2639
|
|
20250116,204500,515842570,5380,5380,5380,5380,0
|
|
20250116,204400,515842570,5380,5380,5380,5380,0
|
|
20250116,204300,515842570,5380,5380,5380,5380,0
|
|
20250116,204200,515842570,5380,5380,5380,5380,0
|
|
20250116,204100,515842570,5380,5380,5380,5380,0
|
|
20250116,204000,515842570,5380,5380,5380,5380,0
|
|
20250116,203900,515842570,5380,5380,5380,5380,0
|
|
20250116,203800,515842570,5380,5380,5380,5380,0
|
|
20250116,203700,515842570,5380,5380,5380,5380,0
|
|
20250116,203600,515842570,5380,5380,5380,5380,0
|
|
20250116,203500,515842570,5380,5380,5380,5380,0
|
|
20250116,203400,515842570,5380,5380,5380,5380,0
|
|
20250116,203300,515842570,5380,5380,5380,5380,0
|
|
20250116,203200,515842570,5380,5380,5380,5380,0
|
|
20250116,203100,515842570,5380,5380,5380,5380,0
|
|
20250116,203000,515842570,5380,5380,5380,5380,0
|
|
20250116,202900,515842570,5380,5380,5380,5380,0
|
|
20250116,202800,515842570,5380,5380,5380,5380,0
|
|
20250116,202700,515842570,5380,5380,5380,5380,0
|
|
20250116,202600,515842570,5380,5380,5380,5380,0
|
|
20250116,202500,515842570,5380,5380,5380,5380,0
|
|
20250116,202400,515842570,5380,5380,5380,5380,0
|
|
20250116,202300,515842570,5380,5380,5380,5380,0
|
|
20250116,202200,515842570,5380,5380,5380,5380,0
|
|
20250116,202100,515842570,5380,5380,5380,5380,0
|
|
20250116,202000,515842570,5380,5380,5380,5380,0
|
|
20250116,201900,515842570,5380,5380,5380,5380,0
|
|
20250116,201800,515842570,5380,5380,5380,5380,0
|
|
20250116,201700,515842570,5380,5380,5380,5380,0
|
|
20250116,201600,515842570,5380,5380,5380,5380,2639
|
|
20250116,201500,515842570,5380,5380,5380,5380,0
|
|
20250116,201400,515842570,5380,5380,5380,5380,0
|
|
20250116,201300,515842570,5380,5380,5380,5380,0
|
|
20250116,201200,515842570,5380,5380,5380,5380,0
|
|
20250116,201100,515842570,5380,5380,5380,5380,0
|
|
20250116,201000,515842570,5380,5380,5380,5380,0
|
|
20250116,200900,515842570,5380,5380,5380,5380,0
|
|
20250116,200800,515842570,5380,5380,5380,5380,0
|
|
20250116,200700,515842570,5380,5380,5380,5380,0
|
|
20250116,200600,515842570,5380,5380,5380,5380,0
|
|
20250116,200500,515842570,5380,5380,5380,5380,0
|
|
20250116,200400,515842570,5380,5380,5380,5380,0
|
|
20250116,200300,515842570,5380,5380,5380,5380,0
|
|
20250116,200200,515842570,5380,5380,5380,5380,0
|
|
20250116,200100,515842570,5380,5380,5380,5380,0
|
|
20250116,200000,515842570,5380,5380,5380,5380,0
|
|
20250116,195900,515842570,5380,5380,5380,5380,0
|
|
20250116,195800,515842570,5380,5380,5380,5380,0
|
|
20250116,195700,515842570,5380,5380,5380,5380,0
|
|
20250116,195600,515842570,5380,5380,5380,5380,0
|
|
20250116,195500,515842570,5380,5380,5380,5380,0
|
|
20250116,195400,515842570,5380,5380,5380,5380,0
|
|
20250116,195300,515842570,5380,5380,5380,5380,0
|
|
20250116,195200,515842570,5380,5380,5380,5380,0
|
|
20250116,195100,515842570,5380,5380,5380,5380,0
|
|
20250116,195000,515842570,5380,5380,5380,5380,0
|
|
20250116,194900,515842570,5380,5380,5380,5380,0
|
|
20250116,194800,515842570,5380,5380,5380,5380,0
|
|
20250116,194700,515842570,5380,5380,5380,5380,0
|
|
20250116,194600,515842570,5380,5380,5380,5380,2639
|
|
20250116,194500,515842570,5380,5380,5380,5380,0
|
|
20250116,194400,515842570,5380,5380,5380,5380,0
|
|
20250116,194300,515842570,5380,5380,5380,5380,0
|
|
20250116,194200,515842570,5380,5380,5380,5380,0
|
|
20250116,194100,515842570,5380,5380,5380,5380,0
|
|
20250116,194000,515842570,5380,5380,5380,5380,0
|
|
20250116,193900,515842570,5380,5380,5380,5380,0
|
|
20250116,193800,515842570,5380,5380,5380,5380,0
|
|
20250116,193700,515842570,5380,5380,5380,5380,0
|
|
20250116,193600,515842570,5380,5380,5380,5380,0
|
|
20250116,193500,515842570,5380,5380,5380,5380,0
|
|
20250116,193400,515842570,5380,5380,5380,5380,0
|
|
20250116,193300,515842570,5380,5380,5380,5380,0
|
|
20250116,193200,515842570,5380,5380,5380,5380,0
|
|
20250116,193100,515842570,5380,5380,5380,5380,0
|
|
20250116,193000,515842570,5380,5380,5380,5380,0
|
|
20250116,192900,515842570,5380,5380,5380,5380,0
|
|
20250116,192800,515842570,5380,5380,5380,5380,0
|
|
20250116,192700,515842570,5380,5380,5380,5380,0
|
|
20250116,192600,515842570,5380,5380,5380,5380,0
|
|
20250116,192500,515842570,5380,5380,5380,5380,0
|
|
20250116,192400,515842570,5380,5380,5380,5380,0
|
|
20250116,192300,515842570,5380,5380,5380,5380,0
|
|
20250116,192200,515842570,5380,5380,5380,5380,0
|
|
20250116,192100,515842570,5380,5380,5380,5380,0
|
|
20250116,192000,515842570,5380,5380,5380,5380,0
|
|
20250116,191900,515842570,5380,5380,5380,5380,0
|
|
20250116,191800,515842570,5380,5380,5380,5380,0
|
|
20250116,191700,515842570,5380,5380,5380,5380,0
|
|
20250116,191600,515842570,5380,5380,5380,5380,2639
|
|
20250116,191500,515842570,5380,5380,5380,5380,0
|
|
20250116,191400,515842570,5380,5380,5380,5380,0
|
|
20250116,191300,515842570,5380,5380,5380,5380,0
|
|
20250116,191200,515842570,5380,5380,5380,5380,0
|
|
20250116,191100,515842570,5380,5380,5380,5380,0
|
|
20250116,191000,515842570,5380,5380,5380,5380,0
|
|
20250116,190900,515842570,5380,5380,5380,5380,0
|
|
20250116,190800,515842570,5380,5380,5380,5380,0
|
|
20250116,190700,515842570,5380,5380,5380,5380,0
|
|
20250116,190600,515842570,5380,5380,5380,5380,0
|
|
20250116,190500,515842570,5380,5380,5380,5380,0
|
|
20250116,190400,515842570,5380,5380,5380,5380,0
|
|
20250116,190300,515842570,5380,5380,5380,5380,0
|
|
20250116,190200,515842570,5380,5380,5380,5380,0
|
|
20250116,190100,515842570,5380,5380,5380,5380,0
|
|
20250116,190000,515842570,5380,5380,5380,5380,0
|
|
20250116,185900,515842570,5380,5380,5380,5380,0
|
|
20250116,185800,515842570,5380,5380,5380,5380,0
|
|
20250116,185700,515842570,5380,5380,5380,5380,0
|
|
20250116,185600,515842570,5380,5380,5380,5380,0
|
|
20250116,185500,515842570,5380,5380,5380,5380,0
|
|
20250116,185400,515842570,5380,5380,5380,5380,0
|
|
20250116,185300,515842570,5380,5380,5380,5380,0
|
|
20250116,185200,515842570,5380,5380,5380,5380,0
|
|
20250116,185100,515842570,5380,5380,5380,5380,0
|
|
20250116,185000,515842570,5380,5380,5380,5380,0
|
|
20250116,184900,515842570,5380,5380,5380,5380,0
|
|
20250116,184800,515842570,5380,5380,5380,5380,0
|
|
20250116,184700,515842570,5380,5380,5380,5380,0
|
|
20250116,184600,515842570,5380,5380,5380,5380,2639
|
|
20250116,184500,515842570,5380,5380,5380,5380,0
|
|
20250116,184400,515842570,5380,5380,5380,5380,0
|
|
20250116,184300,515842570,5380,5380,5380,5380,0
|
|
20250116,184200,515842570,5380,5380,5380,5380,0
|
|
20250116,184100,515842570,5380,5380,5380,5380,0
|
|
20250116,184000,515842570,5380,5380,5380,5380,0
|
|
20250116,183900,515842570,5380,5380,5380,5380,0
|
|
20250116,183800,515842570,5380,5380,5380,5380,0
|
|
20250116,183700,515842570,5380,5380,5380,5380,0
|
|
20250116,183600,515842570,5380,5380,5380,5380,0
|
|
20250116,183500,515842570,5380,5380,5380,5380,0
|
|
20250116,183400,515842570,5380,5380,5380,5380,0
|
|
20250116,183300,515842570,5380,5380,5380,5380,0
|
|
20250116,183200,515842570,5380,5380,5380,5380,0
|
|
20250116,183100,515842570,5380,5380,5380,5380,0
|
|
20250116,183000,515842570,5380,5380,5380,5380,0
|
|
20250116,182900,515842570,5380,5380,5380,5380,0
|
|
20250116,182800,515842570,5380,5380,5380,5380,0
|
|
20250116,182700,515842570,5380,5380,5380,5380,0
|
|
20250116,182600,515842570,5380,5380,5380,5380,0
|
|
20250116,182500,515842570,5380,5380,5380,5380,0
|
|
20250116,182400,515842570,5380,5380,5380,5380,0
|
|
20250116,182300,515842570,5380,5380,5380,5380,0
|
|
20250116,182200,515842570,5380,5380,5380,5380,0
|
|
20250116,182100,515842570,5380,5380,5380,5380,0
|
|
20250116,182000,515842570,5380,5380,5380,5380,0
|
|
20250116,181900,515842570,5380,5380,5380,5380,0
|
|
20250116,181800,515842570,5380,5380,5380,5380,0
|
|
20250116,181700,515842570,5380,5380,5380,5380,0
|
|
20250116,181600,515842570,5380,5380,5380,5380,2639
|
|
20250116,181500,515842570,5380,5380,5380,5380,0
|
|
20250116,181400,515842570,5380,5380,5380,5380,0
|
|
20250116,181300,515842570,5380,5380,5380,5380,0
|
|
20250116,181200,515842570,5380,5380,5380,5380,0
|
|
20250116,181100,515842570,5380,5380,5380,5380,0
|
|
20250116,181000,515842570,5380,5380,5380,5380,0
|
|
20250116,180900,515842570,5380,5380,5380,5380,0
|
|
20250116,180800,515842570,5380,5380,5380,5380,0
|
|
20250116,180700,515842570,5380,5380,5380,5380,0
|
|
20250116,180600,515842570,5380,5380,5380,5380,0
|
|
20250116,180500,515842570,5380,5380,5380,5380,0
|
|
20250116,180400,515842570,5380,5380,5380,5380,0
|
|
20250116,180300,515842570,5380,5380,5380,5380,0
|
|
20250116,180200,515842570,5380,5380,5380,5380,0
|
|
20250116,180100,515842570,5380,5380,5380,5380,0
|
|
20250116,180000,515842570,5380,5380,5380,5380,0
|
|
20250116,175900,515842570,5380,5380,5380,5380,0
|
|
20250116,175800,515842570,5380,5380,5380,5380,0
|
|
20250116,175700,515842570,5380,5380,5380,5380,0
|
|
20250116,175600,515842570,5380,5380,5380,5380,0
|
|
20250116,175500,515842570,5380,5380,5380,5380,0
|
|
20250116,175400,515842570,5380,5380,5380,5380,0
|
|
20250116,175300,515842570,5380,5380,5380,5380,0
|
|
20250116,175200,515842570,5380,5380,5380,5380,0
|
|
20250116,175100,515842570,5380,5380,5380,5380,0
|
|
20250116,175000,515842570,5380,5380,5380,5380,0
|
|
20250116,174900,515842570,5380,5380,5380,5380,0
|
|
20250116,174800,515842570,5380,5380,5380,5380,0
|
|
20250116,174700,515842570,5380,5380,5380,5380,0
|
|
20250116,174600,515842570,5380,5380,5380,5380,2639
|
|
20250116,174500,515842570,5380,5380,5380,5380,0
|
|
20250116,174400,515842570,5380,5380,5380,5380,0
|
|
20250116,174300,515842570,5380,5380,5380,5380,0
|
|
20250116,174200,515842570,5380,5380,5380,5380,0
|
|
20250116,174100,515842570,5380,5380,5380,5380,0
|
|
20250116,174000,515842570,5380,5380,5380,5380,0
|
|
20250116,173900,515842570,5380,5380,5380,5380,0
|
|
20250116,173800,515842570,5380,5380,5380,5380,0
|
|
20250116,173700,515842570,5380,5380,5380,5380,0
|
|
20250116,173600,515842570,5380,5380,5380,5380,0
|
|
20250116,173500,515842570,5380,5380,5380,5380,0
|
|
20250116,173400,515842570,5380,5380,5380,5380,0
|
|
20250116,173300,515842570,5380,5380,5380,5380,0
|
|
20250116,173200,515842570,5380,5380,5380,5380,0
|
|
20250116,173100,515842570,5380,5380,5380,5380,0
|
|
20250116,173000,515842570,5380,5380,5380,5380,0
|
|
20250116,172900,515842570,5380,5380,5380,5380,0
|
|
20250116,172800,515842570,5380,5380,5380,5380,0
|
|
20250116,172700,515842570,5380,5380,5380,5380,0
|
|
20250116,172600,515842570,5380,5380,5380,5380,0
|
|
20250116,172500,515842570,5380,5380,5380,5380,0
|
|
20250116,172400,515842570,5380,5380,5380,5380,0
|
|
20250116,172300,515842570,5380,5380,5380,5380,0
|
|
20250116,172200,515842570,5380,5380,5380,5380,0
|
|
20250116,172100,515842570,5380,5380,5380,5380,0
|
|
20250116,172000,515842570,5380,5380,5380,5380,0
|
|
20250116,171900,515842570,5380,5380,5380,5380,0
|
|
20250116,171800,515842570,5380,5380,5380,5380,0
|
|
20250116,171700,515842570,5380,5380,5380,5380,0
|
|
20250116,171600,515842570,5380,5380,5380,5380,2639
|
|
20250116,171500,515842570,5380,5380,5380,5380,0
|
|
20250116,171400,515842570,5380,5380,5380,5380,0
|
|
20250116,171300,515842570,5380,5380,5380,5380,0
|
|
20250116,171200,515842570,5380,5380,5380,5380,0
|
|
20250116,171100,515842570,5380,5380,5380,5380,0
|
|
20250116,171000,515842570,5380,5380,5380,5380,0
|
|
20250116,170900,515842570,5380,5380,5380,5380,0
|
|
20250116,170800,515842570,5380,5380,5380,5380,0
|
|
20250116,170700,515842570,5380,5380,5380,5380,0
|
|
20250116,170600,515842570,5380,5380,5380,5380,0
|
|
20250116,170500,515842570,5380,5380,5380,5380,0
|
|
20250116,170400,515842570,5380,5380,5380,5380,0
|
|
20250116,170300,515842570,5380,5380,5380,5380,0
|
|
20250116,170200,515842570,5380,5380,5380,5380,0
|
|
20250116,170100,515842570,5380,5380,5380,5380,0
|
|
20250116,170000,515842570,5380,5380,5380,5380,0
|
|
20250116,165900,515842570,5380,5380,5380,5380,0
|
|
20250116,165800,515842570,5380,5380,5380,5380,0
|
|
20250116,165700,515842570,5380,5380,5380,5380,0
|
|
20250116,165600,515842570,5380,5380,5380,5380,0
|
|
20250116,165500,515842570,5380,5380,5380,5380,0
|
|
20250116,165400,515842570,5380,5380,5380,5380,0
|
|
20250116,165300,515842570,5380,5380,5380,5380,0
|
|
20250116,165200,515842570,5380,5380,5380,5380,0
|
|
20250116,165100,515842570,5380,5380,5380,5380,0
|
|
20250116,165000,515842570,5380,5380,5380,5380,0
|
|
20250116,164900,515842570,5380,5380,5380,5380,0
|
|
20250116,164800,515842570,5380,5380,5380,5380,0
|
|
20250116,164700,515842570,5380,5380,5380,5380,0
|
|
20250116,164600,515842570,5380,5380,5380,5380,2639
|
|
20250116,164500,515842570,5380,5380,5380,5380,0
|
|
20250116,164400,515842570,5380,5380,5380,5380,0
|
|
20250116,164300,515842570,5380,5380,5380,5380,0
|
|
20250116,164200,515842570,5380,5380,5380,5380,0
|
|
20250116,164100,515842570,5380,5380,5380,5380,0
|
|
20250116,164000,515842570,5380,5380,5380,5380,0
|
|
20250116,163900,515842570,5380,5380,5380,5380,0
|
|
20250116,163800,515842570,5380,5380,5380,5380,0
|
|
20250116,163700,515842570,5380,5380,5380,5380,0
|
|
20250116,163600,515842570,5380,5380,5380,5380,0
|
|
20250116,163500,515842570,5380,5380,5380,5380,0
|
|
20250116,163400,515842570,5380,5380,5380,5380,0
|
|
20250116,163300,515842570,5380,5380,5380,5380,0
|
|
20250116,163200,515842570,5380,5380,5380,5380,0
|
|
20250116,163100,515842570,5380,5380,5380,5380,0
|
|
20250116,163000,515842570,5380,5380,5380,5380,0
|
|
20250116,162900,515842570,5380,5380,5380,5380,0
|
|
20250116,162800,515842570,5380,5380,5380,5380,0
|
|
20250116,162700,515842570,5380,5380,5380,5380,0
|
|
20250116,162600,515842570,5380,5380,5380,5380,0
|
|
20250116,162500,515842570,5380,5380,5380,5380,0
|
|
20250116,162400,515842570,5380,5380,5380,5380,0
|
|
20250116,162300,515842570,5380,5380,5380,5380,0
|
|
20250116,162200,515842570,5380,5380,5380,5380,0
|
|
20250116,162100,515842570,5380,5380,5380,5380,0
|
|
20250116,162000,515842570,5380,5380,5380,5380,0
|
|
20250116,161900,515842570,5380,5380,5380,5380,0
|
|
20250116,161800,515842570,5380,5380,5380,5380,0
|
|
20250116,161700,515842570,5380,5380,5380,5380,0
|
|
20250116,161600,515842570,5380,5380,5380,5380,2639
|
|
20250116,161500,515842570,5380,5380,5380,5380,0
|
|
20250116,161400,515842570,5380,5380,5380,5380,0
|
|
20250116,161300,515842570,5380,5380,5380,5380,0
|
|
20250116,161200,515842570,5380,5380,5380,5380,0
|
|
20250116,161100,515842570,5380,5380,5380,5380,0
|
|
20250116,161000,515842570,5380,5380,5380,5380,0
|
|
20250116,160900,515842570,5380,5380,5380,5380,0
|
|
20250116,160800,515842570,5380,5380,5380,5380,0
|
|
20250116,160700,515842570,5380,5380,5380,5380,0
|
|
20250116,160600,515842570,5380,5380,5380,5380,0
|
|
20250116,160500,515842570,5380,5380,5380,5380,0
|
|
20250116,160400,515842570,5380,5380,5380,5380,0
|
|
20250116,160300,515842570,5380,5380,5380,5380,0
|
|
20250116,160200,515842570,5380,5380,5380,5380,0
|
|
20250116,160100,515842570,5380,5380,5380,5380,0
|
|
20250116,160000,515842570,5380,5380,5380,5380,0
|
|
20250116,155900,515842570,5380,5380,5380,5380,0
|
|
20250116,155800,515842570,5380,5380,5380,5380,0
|
|
20250116,155700,515842570,5380,5380,5380,5380,0
|
|
20250116,155600,515842570,5380,5380,5380,5380,0
|
|
20250116,155500,515842570,5380,5380,5380,5380,0
|
|
20250116,155400,515842570,5380,5380,5380,5380,0
|
|
20250116,155300,515842570,5380,5380,5380,5380,0
|
|
20250116,155200,515842570,5380,5380,5380,5380,0
|
|
20250116,155100,515842570,5380,5380,5380,5380,0
|
|
20250116,155000,515842570,5380,5380,5380,5380,0
|
|
20250116,154900,515842570,5380,5380,5380,5380,0
|
|
20250116,154800,515842570,5380,5380,5380,5380,0
|
|
20250116,154700,515842570,5380,5380,5380,5380,0
|
|
20250116,154600,515842570,5380,5380,5380,5380,2639
|
|
20250116,154500,515842570,5380,5380,5380,5380,0
|
|
20250116,154400,515842570,5380,5380,5380,5380,0
|
|
20250116,154300,515842570,5380,5380,5380,5380,0
|
|
20250116,154200,515842570,5380,5380,5380,5380,0
|
|
20250116,154100,515842570,5380,5380,5380,5380,0
|
|
20250116,154000,515842570,5380,5380,5380,5380,0
|
|
20250116,153900,515842570,5380,5380,5380,5380,0
|
|
20250116,153800,515842570,5380,5380,5380,5380,0
|
|
20250116,153700,515842570,5380,5380,5380,5380,0
|
|
20250116,153600,515842570,5380,5380,5380,5380,0
|
|
20250116,153500,515842570,5380,5380,5380,5380,0
|
|
20250116,153400,515842570,5380,5380,5380,5380,0
|
|
20250116,153300,515842570,5380,5380,5380,5380,0
|
|
20250116,153200,515842570,5380,5380,5380,5380,0
|
|
20250116,153100,515842570,5380,5380,5380,5380,0
|
|
20250116,153000,515842570,5380,5380,5380,5380,2639
|
|
20250116,152900,501644750,5390,5390,5390,5390,0
|
|
20250116,152800,501644750,5390,5390,5390,5390,0
|
|
20250116,152700,501644750,5390,5390,5390,5390,0
|
|
20250116,152600,501644750,5390,5390,5390,5390,0
|
|
20250116,152500,501644750,5390,5390,5390,5390,0
|
|
20250116,152400,501644750,5390,5390,5390,5390,0
|
|
20250116,152300,501644750,5390,5390,5390,5390,0
|
|
20250116,152200,501644750,5390,5390,5390,5390,0
|
|
20250116,152100,501644750,5390,5390,5390,5390,0
|
|
20250116,152000,501644750,5390,5390,5390,5390,0
|
|
20250116,151900,501644750,5390,5420,5420,5390,924
|
|
20250116,151800,496652330,5410,5410,5410,5410,11
|
|
20250116,151700,496592820,5420,5420,5420,5420,10
|
|
20250116,151600,496538620,5420,5420,5420,5420,0
|
|
20250116,151500,496538620,5420,5420,5420,5420,19
|
|
20250116,151400,496435640,5420,5420,5420,5420,250
|
|
20250116,151300,495080640,5420,5420,5420,5420,0
|
|
20250116,151200,495080640,5420,5420,5420,5420,320
|
|
20250116,151100,493346240,5400,5400,5400,5400,0
|
|
20250116,151000,493346240,5400,5410,5410,5400,130
|
|
20250116,150900,492644140,5390,5390,5390,5390,0
|
|
20250116,150800,492644140,5390,5410,5410,5390,199
|
|
20250116,150700,491567680,5400,5400,5400,5400,1000
|
|
20250116,150600,486167680,5400,5400,5400,5400,0
|
|
20250116,150500,486167680,5400,5400,5400,5400,0
|
|
20250116,150400,486167680,5400,5400,5400,5400,508
|
|
20250116,150300,483424480,5430,5430,5430,5430,25
|
|
20250116,150200,483288730,5420,5420,5420,5420,192
|
|
20250116,150100,482248090,5410,5410,5410,5400,950
|
|
20250116,150000,477113130,5420,5420,5420,5420,0
|
|
20250116,145900,477113130,5420,5420,5420,5420,0
|
|
20250116,145800,477113130,5420,5410,5420,5410,344
|
|
20250116,145700,475248880,5410,5400,5410,5400,177
|
|
20250116,145600,474293070,5400,5400,5410,5400,804
|
|
20250116,145500,469951440,5410,5410,5410,5410,96
|
|
20250116,145400,469432080,5400,5400,5400,5400,100
|
|
20250116,145300,468892080,5400,5400,5400,5400,100
|
|
20250116,145200,468352080,5420,5420,5420,5420,0
|
|
20250116,145100,468352080,5420,5420,5420,5420,1000
|
|
20250116,145000,462932080,5420,5420,5420,5420,2
|
|
20250116,144900,462921240,5420,5430,5440,5420,257
|
|
20250116,144800,461526360,5430,5420,5430,5420,490
|
|
20250116,144700,458866660,5420,5400,5420,5400,1760
|
|
20250116,144600,449351330,5400,5400,5400,5400,0
|
|
20250116,144500,449351330,5400,5400,5400,5400,11
|
|
20250116,144400,449291930,5400,5390,5400,5390,1137
|
|
20250116,144300,443152840,5380,5380,5380,5380,800
|
|
20250116,144200,438848840,5390,5390,5390,5390,5
|
|
20250116,144100,438821890,5390,5390,5390,5390,0
|
|
20250116,144000,438821890,5390,5390,5390,5390,88
|
|
20250116,143900,438347570,5400,5400,5400,5400,1
|
|
20250116,143800,438342170,5400,5400,5400,5400,201
|
|
20250116,143700,437256770,5400,5400,5400,5400,0
|
|
20250116,143600,437256770,5400,5400,5400,5400,30
|
|
20250116,143500,437094770,5400,5400,5400,5400,244
|
|
20250116,143400,435777170,5400,5400,5400,5400,6
|
|
20250116,143300,435744770,5380,5380,5380,5380,0
|
|
20250116,143200,435744770,5380,5380,5380,5380,1108
|
|
20250116,143100,429783730,5400,5400,5400,5400,0
|
|
20250116,143000,429783730,5400,5400,5400,5400,4
|
|
20250116,142900,429762130,5380,5380,5380,5380,0
|
|
20250116,142800,429762130,5380,5380,5380,5380,0
|
|
20250116,142700,429762130,5380,5380,5380,5380,0
|
|
20250116,142600,429762130,5380,5400,5430,5380,198
|
|
20250116,142500,428693070,5400,5420,5430,5400,1366
|
|
20250116,142400,421277410,5440,5420,5440,5420,1835
|
|
20250116,142300,411310850,5420,5410,5420,5410,726
|
|
20250116,142200,407382990,5410,5370,5410,5370,201
|
|
20250116,142100,406303580,5370,5370,5370,5370,64
|
|
20250116,142000,405959900,5410,5410,5410,5410,2
|
|
20250116,141900,405949080,5410,5410,5410,5410,13
|
|
20250116,141800,405878750,5380,5380,5380,5380,0
|
|
20250116,141700,405878750,5380,5380,5380,5380,311
|
|
20250116,141600,404205570,5410,5410,5410,5410,20
|
|
20250116,141500,404097370,5400,5400,5400,5400,0
|
|
20250116,141400,404097370,5400,5400,5400,5400,60
|
|
20250116,141300,403773370,5390,5390,5390,5390,220
|
|
20250116,141200,402587570,5400,5410,5410,5400,2070
|
|
20250116,141100,391393870,5410,5420,5430,5410,442
|
|
20250116,141000,388995200,5420,5420,5430,5410,729
|
|
20250116,140900,385042190,5420,5410,5420,5410,2902
|
|
20250116,140800,369329500,5390,5390,5390,5390,1074
|
|
20250116,140700,363540640,5400,5370,5400,5370,4009
|
|
20250116,140600,341950190,5360,5360,5360,5360,0
|
|
20250116,140500,341950190,5360,5360,5360,5360,10
|
|
20250116,140400,341896590,5370,5370,5370,5370,0
|
|
20250116,140300,341896590,5370,5370,5370,5370,0
|
|
20250116,140200,341896590,5370,5350,5370,5350,310
|
|
20250116,140100,340233890,5350,5350,5350,5350,201
|
|
20250116,140000,339158540,5360,5360,5360,5360,0
|
|
20250116,135900,339158540,5360,5350,5360,5350,1094
|
|
20250116,135800,333300360,5330,5350,5350,5330,110
|
|
20250116,135700,332713860,5350,5330,5350,5330,959
|
|
20250116,135600,327590240,5330,5330,5330,5330,0
|
|
20250116,135500,327590240,5330,5330,5330,5330,0
|
|
20250116,135400,327590240,5330,5320,5330,5310,439
|
|
20250116,135300,325254110,5320,5320,5320,5320,246
|
|
20250116,135200,323945390,5330,5330,5330,5330,0
|
|
20250116,135100,323945390,5330,5330,5330,5330,0
|
|
20250116,135000,323945390,5330,5330,5330,5330,0
|
|
20250116,134900,323945390,5330,5330,5330,5330,0
|
|
20250116,134800,323945390,5330,5330,5330,5330,2
|
|
20250116,134700,323934730,5340,5340,5340,5340,0
|
|
20250116,134600,323934730,5340,5340,5340,5340,0
|
|
20250116,134500,323934730,5340,5340,5340,5340,400
|
|
20250116,134400,321798730,5340,5330,5340,5320,160
|
|
20250116,134300,320946330,5330,5330,5330,5330,0
|
|
20250116,134200,320946330,5330,5330,5330,5330,310
|
|
20250116,134100,319294030,5340,5340,5340,5340,0
|
|
20250116,134000,319294030,5340,5340,5340,5340,9
|
|
20250116,133900,319245970,5330,5330,5330,5330,1040
|
|
20250116,133800,313702770,5330,5330,5330,5330,5
|
|
20250116,133700,313676120,5330,5330,5330,5330,29
|
|
20250116,133600,313521550,5330,5330,5330,5330,0
|
|
20250116,133500,313521550,5330,5330,5330,5330,5
|
|
20250116,133400,313494900,5330,5330,5330,5330,0
|
|
20250116,133300,313494900,5330,5330,5330,5330,2
|
|
20250116,133200,313484240,5330,5300,5330,5300,3
|
|
20250116,133100,313468280,5320,5320,5320,5320,200
|
|
20250116,133000,312404280,5310,5310,5310,5310,0
|
|
20250116,132900,312404280,5310,5310,5310,5310,0
|
|
20250116,132800,312404280,5310,5310,5310,5310,0
|
|
20250116,132700,312404280,5310,5310,5310,5310,0
|
|
20250116,132600,312404280,5310,5310,5310,5310,200
|
|
20250116,132500,311342280,5320,5320,5320,5320,0
|
|
20250116,132400,311342280,5320,5310,5320,5310,40
|
|
20250116,132300,311129580,5320,5320,5320,5320,0
|
|
20250116,132200,311129580,5320,5320,5320,5320,80
|
|
20250116,132100,310703980,5310,5320,5320,5310,70
|
|
20250116,132000,310332080,5320,5320,5320,5320,100
|
|
20250116,131900,309800080,5330,5330,5330,5330,108
|
|
20250116,131800,309224440,5330,5330,5330,5330,50
|
|
20250116,131700,308957940,5330,5330,5330,5330,2
|
|
20250116,131600,308947280,5320,5310,5320,5310,1940
|
|
20250116,131500,298630130,5300,5300,5300,5300,1
|
|
20250116,131400,298624830,5310,5310,5310,5310,0
|
|
20250116,131300,298624830,5310,5310,5310,5310,846
|
|
20250116,131200,294132570,5300,5300,5300,5300,55
|
|
20250116,131100,293841070,5280,5290,5290,5280,1546
|
|
20250116,131000,285678180,5290,5290,5290,5290,1010
|
|
20250116,130900,280335280,5300,5300,5300,5300,0
|
|
20250116,130800,280335280,5300,5300,5300,5300,150
|
|
20250116,130700,279540280,5300,5300,5300,5300,0
|
|
20250116,130600,279540280,5300,5300,5300,5300,1
|
|
20250116,130500,279534980,5300,5300,5300,5300,2
|
|
20250116,130400,279524380,5300,5300,5300,5300,0
|
|
20250116,130300,279524380,5300,5300,5300,5300,0
|
|
20250116,130200,279524380,5300,5300,5300,5300,0
|
|
20250116,130100,279524380,5300,5300,5300,5300,520
|
|
20250116,130000,276768380,5300,5300,5300,5300,50
|
|
20250116,125900,276503380,5310,5310,5310,5310,2
|
|
20250116,125800,276492760,5280,5310,5310,5280,1459
|
|
20250116,125700,268775470,5280,5280,5280,5280,0
|
|
20250116,125600,268775470,5280,5280,5280,5280,92
|
|
20250116,125500,268289710,5310,5310,5310,5310,200
|
|
20250116,125400,267227710,5310,5310,5310,5310,135
|
|
20250116,125300,266510860,5300,5300,5300,5300,379
|
|
20250116,125200,264502160,5290,5290,5290,5290,790
|
|
20250116,125100,260323060,5290,5280,5290,5280,820
|
|
20250116,125000,255986410,5280,5280,5280,5280,51
|
|
20250116,124900,255717130,5280,5280,5280,5280,0
|
|
20250116,124800,255717130,5280,5260,5280,5240,848
|
|
20250116,124700,251256100,5250,5270,5270,5250,934
|
|
20250116,124600,246350580,5270,5270,5270,5270,65
|
|
20250116,124500,246008030,5270,5270,5270,5270,0
|
|
20250116,124400,246008030,5270,5260,5270,5230,1902
|
|
20250116,124300,236050560,5260,5260,5260,5260,0
|
|
20250116,124200,236050560,5260,5260,5260,5260,9
|
|
20250116,124100,236003220,5250,5250,5260,5250,547
|
|
20250116,124000,233131460,5250,5250,5280,5250,314
|
|
20250116,123900,231482930,5250,5280,5280,5250,450
|
|
20250116,123800,229117930,5280,5280,5280,5280,2
|
|
20250116,123700,229107370,5280,5270,5280,5250,588
|
|
20250116,123600,226006310,5270,5270,5270,5270,0
|
|
20250116,123500,226006310,5270,5270,5270,5270,3
|
|
20250116,123400,225990500,5240,5240,5240,5240,0
|
|
20250116,123300,225990500,5240,5250,5250,5240,546
|
|
20250116,123200,223128000,5250,5250,5250,5250,600
|
|
20250116,123100,219978000,5280,5280,5280,5280,0
|
|
20250116,123000,219978000,5280,5260,5300,5250,796
|
|
20250116,122900,215798130,5260,5260,5260,5260,412
|
|
20250116,122800,213631010,5300,5300,5300,5300,0
|
|
20250116,122700,213631010,5300,5300,5300,5300,0
|
|
20250116,122600,213631010,5300,5260,5300,5260,111
|
|
20250116,122500,213047110,5260,5260,5260,5260,500
|
|
20250116,122400,210417110,5260,5260,5260,5260,869
|
|
20250116,122300,205846170,5260,5260,5260,5260,0
|
|
20250116,122200,205846170,5260,5270,5270,5260,487
|
|
20250116,122100,203282830,5270,5280,5280,5270,1005
|
|
20250116,122000,197984630,5280,5290,5290,5280,235
|
|
20250116,121900,196743750,5300,5300,5300,5300,0
|
|
20250116,121800,196743750,5300,5300,5300,5300,0
|
|
20250116,121700,196743750,5300,5300,5300,5300,98
|
|
20250116,121600,196224350,5320,5320,5320,5320,0
|
|
20250116,121500,196224350,5320,5320,5320,5320,0
|
|
20250116,121400,196224350,5320,5320,5320,5320,0
|
|
20250116,121300,196224350,5320,5320,5320,5300,1179
|
|
20250116,121200,189967630,5320,5320,5320,5320,0
|
|
20250116,121100,189967630,5320,5330,5330,5320,401
|
|
20250116,121000,187833700,5350,5350,5350,5350,0
|
|
20250116,120900,187833700,5350,5350,5350,5350,0
|
|
20250116,120800,187833700,5350,5350,5350,5350,0
|
|
20250116,120700,187833700,5350,5350,5350,5350,0
|
|
20250116,120600,187833700,5350,5350,5350,5350,0
|
|
20250116,120500,187833700,5350,5350,5350,5350,0
|
|
20250116,120400,187833700,5350,5350,5350,5350,3
|
|
20250116,120300,187817650,5330,5330,5330,5330,200
|
|
20250116,120200,186751650,5330,5330,5330,5330,0
|
|
20250116,120100,186751650,5330,5330,5330,5330,0
|
|
20250116,120000,186751650,5330,5330,5330,5330,0
|
|
20250116,115900,186751650,5330,5330,5330,5330,0
|
|
20250116,115800,186751650,5330,5330,5330,5330,190
|
|
20250116,115700,185738950,5330,5350,5350,5330,462
|
|
20250116,115600,183276450,5350,5350,5350,5350,13
|
|
20250116,115500,183206900,5340,5340,5340,5340,0
|
|
20250116,115400,183206900,5340,5340,5340,5340,0
|
|
20250116,115300,183206900,5340,5340,5340,5340,0
|
|
20250116,115200,183206900,5340,5340,5340,5340,0
|
|
20250116,115100,183206900,5340,5340,5340,5340,5
|
|
20250116,115000,183180200,5340,5330,5340,5330,113
|
|
20250116,114900,182577080,5320,5320,5320,5320,30
|
|
20250116,114800,182417480,5340,5340,5340,5340,0
|
|
20250116,114700,182417480,5340,5340,5340,5340,0
|
|
20250116,114600,182417480,5340,5340,5340,5340,0
|
|
20250116,114500,182417480,5340,5340,5340,5340,0
|
|
20250116,114400,182417480,5340,5340,5340,5340,0
|
|
20250116,114300,182417480,5340,5310,5340,5310,11
|
|
20250116,114200,182358980,5350,5350,5350,5350,3
|
|
20250116,114100,182342930,5330,5330,5330,5330,0
|
|
20250116,114000,182342930,5330,5330,5330,5330,0
|
|
20250116,113900,182342930,5330,5340,5340,5330,197
|
|
20250116,113800,181292360,5370,5370,5370,5370,5
|
|
20250116,113700,181265510,5370,5370,5370,5370,3
|
|
20250116,113600,181249400,5340,5390,5390,5340,716
|
|
20250116,113500,177420740,5400,5400,5400,5400,0
|
|
20250116,113400,177420740,5400,5380,5400,5380,616
|
|
20250116,113300,174100990,5380,5380,5380,5380,50
|
|
20250116,113200,173831990,5380,5380,5380,5380,0
|
|
20250116,113100,173831990,5380,5380,5380,5380,3
|
|
20250116,113000,173815850,5340,5340,5340,5340,0
|
|
20250116,112900,173815850,5340,5340,5340,5340,0
|
|
20250116,112800,173815850,5340,5340,5340,5340,20
|
|
20250116,112700,173709050,5390,5390,5390,5390,0
|
|
20250116,112600,173709050,5390,5390,5390,5390,0
|
|
20250116,112500,173709050,5390,5340,5400,5340,2001
|
|
20250116,112400,162955590,5330,5330,5330,5330,1
|
|
20250116,112300,162950260,5330,5330,5330,5330,8
|
|
20250116,112200,162907620,5330,5330,5330,5330,0
|
|
20250116,112100,162907620,5330,5330,5330,5330,56
|
|
20250116,112000,162609140,5330,5330,5330,5330,40
|
|
20250116,111900,162395940,5330,5330,5330,5330,30
|
|
20250116,111800,162236040,5330,5330,5330,5330,0
|
|
20250116,111700,162236040,5330,5330,5330,5330,481
|
|
20250116,111600,159672310,5330,5330,5330,5330,66
|
|
20250116,111500,159320530,5330,5330,5330,5330,0
|
|
20250116,111400,159320530,5330,5330,5330,5330,125
|
|
20250116,111300,158654280,5330,5330,5330,5330,120
|
|
20250116,111200,158014680,5330,5330,5330,5330,0
|
|
20250116,111100,158014680,5330,5330,5330,5330,13
|
|
20250116,111000,157945390,5290,5290,5290,5290,0
|
|
20250116,110900,157945390,5290,5290,5290,5290,50
|
|
20250116,110800,157680890,5290,5290,5290,5290,2
|
|
20250116,110700,157670310,5330,5330,5330,5330,0
|
|
20250116,110600,157670310,5330,5330,5330,5330,0
|
|
20250116,110500,157670310,5330,5330,5330,5330,16
|
|
20250116,110400,157585030,5330,5320,5330,5320,2
|
|
20250116,110300,157574380,5320,5300,5320,5300,2724
|
|
20250116,110200,143116510,5270,5270,5270,5270,0
|
|
20250116,110100,143116510,5270,5270,5270,5270,0
|
|
20250116,110000,143116510,5270,5270,5270,5270,0
|
|
20250116,105900,143116510,5270,5270,5270,5270,0
|
|
20250116,105800,143116510,5270,5270,5270,5270,0
|
|
20250116,105700,143116510,5270,5270,5270,5270,0
|
|
20250116,105600,143116510,5270,5300,5300,5270,3001
|
|
20250116,105500,127293480,5300,5300,5300,5300,0
|
|
20250116,105400,127293480,5300,5300,5300,5300,0
|
|
20250116,105300,127293480,5300,5300,5300,5300,0
|
|
20250116,105200,127293480,5300,5300,5300,5300,0
|
|
20250116,105100,127293480,5300,5300,5300,5300,0
|
|
20250116,105000,127293480,5300,5300,5300,5300,2
|
|
20250116,104900,127282880,5300,5300,5300,5300,0
|
|
20250116,104800,127282880,5300,5290,5300,5290,16
|
|
20250116,104700,127198090,5300,5300,5300,5300,50
|
|
20250116,104600,126933090,5300,5300,5300,5300,32
|
|
20250116,104500,126763490,5300,5300,5300,5300,50
|
|
20250116,104400,126498490,5270,5270,5270,5270,0
|
|
20250116,104300,126498490,5270,5290,5300,5270,422
|
|
20250116,104200,124266690,5270,5270,5270,5260,446
|
|
20250116,104100,121916730,5270,5270,5270,5270,100
|
|
20250116,104000,121389730,5280,5280,5280,5280,5
|
|
20250116,103900,121363330,5280,5290,5290,5280,83
|
|
20250116,103800,120924590,5290,5290,5290,5290,1
|
|
20250116,103700,120919300,5290,5290,5290,5290,0
|
|
20250116,103600,120919300,5290,5290,5290,5290,0
|
|
20250116,103500,120919300,5290,5290,5290,5290,100
|
|
20250116,103400,120390300,5290,5290,5290,5290,0
|
|
20250116,103300,120390300,5290,5290,5290,5290,0
|
|
20250116,103200,120390300,5290,5290,5290,5290,0
|
|
20250116,103100,120390300,5290,5290,5290,5290,0
|
|
20250116,103000,120390300,5290,5290,5290,5290,3
|
|
20250116,102900,120374430,5260,5260,5260,5260,0
|
|
20250116,102800,120374430,5260,5260,5260,5260,300
|
|
20250116,102700,118796430,5290,5290,5290,5290,0
|
|
20250116,102600,118796430,5290,5290,5290,5290,0
|
|
20250116,102500,118796430,5290,5290,5290,5290,10
|
|
20250116,102400,118743530,5290,5280,5290,5280,25
|
|
20250116,102300,118611500,5280,5280,5280,5280,0
|
|
20250116,102200,118611500,5280,5280,5280,5280,0
|
|
20250116,102100,118611500,5280,5280,5280,5280,105
|
|
20250116,102000,118057100,5280,5280,5280,5280,0
|
|
20250116,101900,118057100,5280,5280,5280,5280,0
|
|
20250116,101800,118057100,5280,5280,5280,5280,0
|
|
20250116,101700,118057100,5280,5280,5280,5280,3
|
|
20250116,101600,118041260,5250,5250,5250,5250,0
|
|
20250116,101500,118041260,5250,5250,5250,5250,100
|
|
20250116,101400,117516260,5240,5240,5240,5240,0
|
|
20250116,101300,117516260,5240,5240,5240,5240,0
|
|
20250116,101200,117516260,5240,5240,5240,5240,0
|
|
20250116,101100,117516260,5240,5240,5240,5240,90
|
|
20250116,101000,117044660,5240,5240,5240,5240,0
|
|
20250116,100900,117044660,5240,5240,5240,5240,0
|
|
20250116,100800,117044660,5240,5240,5240,5240,0
|
|
20250116,100700,117044660,5240,5240,5240,5240,0
|
|
20250116,100600,117044660,5240,5240,5240,5240,100
|
|
20250116,100500,116520660,5280,5280,5280,5280,0
|
|
20250116,100400,116520660,5280,5240,5280,5240,103
|
|
20250116,100300,115980820,5280,5280,5280,5280,0
|
|
20250116,100200,115980820,5280,5280,5280,5280,0
|
|
20250116,100100,115980820,5280,5280,5280,5280,0
|
|
20250116,100000,115980820,5280,5280,5280,5280,0
|
|
20250116,095900,115980820,5280,5280,5280,5280,0
|
|
20250116,095800,115980820,5280,5270,5280,5270,1010
|
|
20250116,095700,110657770,5240,5240,5240,5240,0
|
|
20250116,095600,110657770,5240,5240,5240,5240,0
|
|
20250116,095500,110657770,5240,5240,5240,5240,1
|
|
20250116,095400,110652530,5240,5240,5240,5240,150
|
|
20250116,095300,109866530,5230,5270,5270,5230,4
|
|
20250116,095200,109845530,5280,5280,5280,5280,1
|
|
20250116,095100,109840250,5280,5280,5280,5280,8
|
|
20250116,095000,109798010,5280,5250,5280,5230,1008
|
|
20250116,094900,104515730,5300,5290,5300,5240,801
|
|
20250116,094800,100305890,5300,5300,5300,5300,5
|
|
20250116,094700,100279390,5300,5300,5300,5300,0
|
|
20250116,094600,100279390,5300,5300,5300,5300,0
|
|
20250116,094500,100279390,5300,5300,5300,5300,0
|
|
20250116,094400,100279390,5300,5300,5300,5300,0
|
|
20250116,094300,100279390,5300,5300,5300,5300,0
|
|
20250116,094200,100279390,5300,5300,5300,5300,3
|
|
20250116,094100,100263490,5300,5300,5300,5300,0
|
|
20250116,094000,100263490,5300,5300,5300,5300,5
|
|
20250116,093900,100236990,5280,5280,5280,5280,0
|
|
20250116,093800,100236990,5280,5270,5280,5270,742
|
|
20250116,093700,96319430,5280,5280,5280,5280,0
|
|
20250116,093600,96319430,5280,5270,5280,5270,88
|
|
20250116,093500,95855550,5270,5230,5270,5230,680
|
|
20250116,093400,92299110,5230,5240,5240,5230,400
|
|
20250116,093300,90204780,5230,5230,5230,5230,0
|
|
20250116,093200,90204780,5230,5230,5230,5230,7
|
|
20250116,093100,90168170,5270,5250,5270,5250,444
|
|
20250116,093000,87830910,5230,5230,5240,5230,203
|
|
20250116,092900,86768230,5250,5270,5270,5210,2136
|
|
20250116,092800,75617170,5220,5250,5250,5220,500
|
|
20250116,092700,73002500,5230,5230,5230,5230,0
|
|
20250116,092600,73002500,5230,5230,5260,5210,2123
|
|
20250116,092500,61922260,5280,5280,5280,5220,310
|
|
20250116,092400,60298520,5280,5290,5290,5280,741
|
|
20250116,092300,56385540,5290,5290,5290,5290,248
|
|
20250116,092200,55073620,5300,5300,5300,5300,3
|
|
20250116,092100,55057720,5300,5300,5300,5300,0
|
|
20250116,092000,55057720,5300,5300,5300,5300,0
|
|
20250116,091900,55057720,5300,5300,5300,5300,200
|
|
20250116,091800,53997720,5300,5300,5300,5300,0
|
|
20250116,091700,53997720,5300,5290,5300,5280,900
|
|
20250116,091600,49232990,5300,5310,5310,5300,501
|
|
20250116,091500,46575690,5320,5320,5320,5320,2
|
|
20250116,091400,46565050,5340,5340,5340,5340,50
|
|
20250116,091300,46298050,5340,5350,5350,5340,693
|
|
20250116,091200,42593010,5350,5380,5380,5350,64
|
|
20250116,091100,42249290,5380,5380,5380,5380,151
|
|
20250116,091000,41436910,5380,5380,5380,5380,85
|
|
20250116,090900,40979610,5380,5380,5380,5380,0
|
|
20250116,090800,40979610,5380,5380,5380,5360,600
|
|
20250116,090700,37753610,5380,5330,5390,5330,964
|
|
20250116,090600,32582820,5280,5330,5330,5280,5000
|
|
20250116,090500,6105350,5330,5330,5330,5330,195
|
|
20250116,090400,5066000,5320,5300,5320,5300,262
|
|
20250116,090300,3676120,5320,5320,5320,5320,400
|
|
20250116,090200,1548120,5320,5320,5320,5320,160
|
|
20250116,090100,696920,5320,5320,5320,5320,0
|
|
20250116,090000,696920,5320,5320,5320,5320,131
|