738 lines
35 KiB
CSV
738 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,211500,863253610,5460,5460,5460,5460,2155
|
|
20250123,211400,863253610,5460,5460,5460,5460,0
|
|
20250123,211300,863253610,5460,5460,5460,5460,0
|
|
20250123,211200,863253610,5460,5460,5460,5460,0
|
|
20250123,211100,863253610,5460,5460,5460,5460,0
|
|
20250123,211000,863253610,5460,5460,5460,5460,0
|
|
20250123,210900,863253610,5460,5460,5460,5460,0
|
|
20250123,210800,863253610,5460,5460,5460,5460,0
|
|
20250123,210700,863253610,5460,5460,5460,5460,0
|
|
20250123,210600,863253610,5460,5460,5460,5460,0
|
|
20250123,210500,863253610,5460,5460,5460,5460,0
|
|
20250123,210400,863253610,5460,5460,5460,5460,0
|
|
20250123,210300,863253610,5460,5460,5460,5460,0
|
|
20250123,210200,863253610,5460,5460,5460,5460,0
|
|
20250123,210100,863253610,5460,5460,5460,5460,0
|
|
20250123,210000,863253610,5460,5460,5460,5460,0
|
|
20250123,205900,863253610,5460,5460,5460,5460,0
|
|
20250123,205800,863253610,5460,5460,5460,5460,0
|
|
20250123,205700,863253610,5460,5460,5460,5460,0
|
|
20250123,205600,863253610,5460,5460,5460,5460,0
|
|
20250123,205500,863253610,5460,5460,5460,5460,0
|
|
20250123,205400,863253610,5460,5460,5460,5460,0
|
|
20250123,205300,863253610,5460,5460,5460,5460,0
|
|
20250123,205200,863253610,5460,5460,5460,5460,0
|
|
20250123,205100,863253610,5460,5460,5460,5460,0
|
|
20250123,205000,863253610,5460,5460,5460,5460,0
|
|
20250123,204900,863253610,5460,5460,5460,5460,0
|
|
20250123,204800,863253610,5460,5460,5460,5460,0
|
|
20250123,204700,863253610,5460,5460,5460,5460,0
|
|
20250123,204600,863253610,5460,5460,5460,5460,0
|
|
20250123,204500,863253610,5460,5460,5460,5460,2155
|
|
20250123,204400,863253610,5460,5460,5460,5460,0
|
|
20250123,204300,863253610,5460,5460,5460,5460,0
|
|
20250123,204200,863253610,5460,5460,5460,5460,0
|
|
20250123,204100,863253610,5460,5460,5460,5460,0
|
|
20250123,204000,863253610,5460,5460,5460,5460,0
|
|
20250123,203900,863253610,5460,5460,5460,5460,0
|
|
20250123,203800,863253610,5460,5460,5460,5460,0
|
|
20250123,203700,863253610,5460,5460,5460,5460,0
|
|
20250123,203600,863253610,5460,5460,5460,5460,0
|
|
20250123,203500,863253610,5460,5460,5460,5460,0
|
|
20250123,203400,863253610,5460,5460,5460,5460,0
|
|
20250123,203300,863253610,5460,5460,5460,5460,0
|
|
20250123,203200,863253610,5460,5460,5460,5460,0
|
|
20250123,203100,863253610,5460,5460,5460,5460,0
|
|
20250123,203000,863253610,5460,5460,5460,5460,0
|
|
20250123,202900,863253610,5460,5460,5460,5460,0
|
|
20250123,202800,863253610,5460,5460,5460,5460,0
|
|
20250123,202700,863253610,5460,5460,5460,5460,0
|
|
20250123,202600,863253610,5460,5460,5460,5460,0
|
|
20250123,202500,863253610,5460,5460,5460,5460,0
|
|
20250123,202400,863253610,5460,5460,5460,5460,0
|
|
20250123,202300,863253610,5460,5460,5460,5460,0
|
|
20250123,202200,863253610,5460,5460,5460,5460,0
|
|
20250123,202100,863253610,5460,5460,5460,5460,0
|
|
20250123,202000,863253610,5460,5460,5460,5460,0
|
|
20250123,201900,863253610,5460,5460,5460,5460,0
|
|
20250123,201800,863253610,5460,5460,5460,5460,0
|
|
20250123,201700,863253610,5460,5460,5460,5460,0
|
|
20250123,201600,863253610,5460,5460,5460,5460,0
|
|
20250123,201500,863253610,5460,5460,5460,5460,2155
|
|
20250123,201400,863253610,5460,5460,5460,5460,0
|
|
20250123,201300,863253610,5460,5460,5460,5460,0
|
|
20250123,201200,863253610,5460,5460,5460,5460,0
|
|
20250123,201100,863253610,5460,5460,5460,5460,0
|
|
20250123,201000,863253610,5460,5460,5460,5460,0
|
|
20250123,200900,863253610,5460,5460,5460,5460,0
|
|
20250123,200800,863253610,5460,5460,5460,5460,0
|
|
20250123,200700,863253610,5460,5460,5460,5460,0
|
|
20250123,200600,863253610,5460,5460,5460,5460,0
|
|
20250123,200500,863253610,5460,5460,5460,5460,0
|
|
20250123,200400,863253610,5460,5460,5460,5460,0
|
|
20250123,200300,863253610,5460,5460,5460,5460,0
|
|
20250123,200200,863253610,5460,5460,5460,5460,0
|
|
20250123,200100,863253610,5460,5460,5460,5460,0
|
|
20250123,200000,863253610,5460,5460,5460,5460,0
|
|
20250123,195900,863253610,5460,5460,5460,5460,0
|
|
20250123,195800,863253610,5460,5460,5460,5460,0
|
|
20250123,195700,863253610,5460,5460,5460,5460,0
|
|
20250123,195600,863253610,5460,5460,5460,5460,0
|
|
20250123,195500,863253610,5460,5460,5460,5460,0
|
|
20250123,195400,863253610,5460,5460,5460,5460,0
|
|
20250123,195300,863253610,5460,5460,5460,5460,0
|
|
20250123,195200,863253610,5460,5460,5460,5460,0
|
|
20250123,195100,863253610,5460,5460,5460,5460,0
|
|
20250123,195000,863253610,5460,5460,5460,5460,0
|
|
20250123,194900,863253610,5460,5460,5460,5460,0
|
|
20250123,194800,863253610,5460,5460,5460,5460,0
|
|
20250123,194700,863253610,5460,5460,5460,5460,0
|
|
20250123,194600,863253610,5460,5460,5460,5460,0
|
|
20250123,194500,863253610,5460,5460,5460,5460,2155
|
|
20250123,194400,863253610,5460,5460,5460,5460,0
|
|
20250123,194300,863253610,5460,5460,5460,5460,0
|
|
20250123,194200,863253610,5460,5460,5460,5460,0
|
|
20250123,194100,863253610,5460,5460,5460,5460,0
|
|
20250123,194000,863253610,5460,5460,5460,5460,0
|
|
20250123,193900,863253610,5460,5460,5460,5460,0
|
|
20250123,193800,863253610,5460,5460,5460,5460,0
|
|
20250123,193700,863253610,5460,5460,5460,5460,0
|
|
20250123,193600,863253610,5460,5460,5460,5460,0
|
|
20250123,193500,863253610,5460,5460,5460,5460,0
|
|
20250123,193400,863253610,5460,5460,5460,5460,0
|
|
20250123,193300,863253610,5460,5460,5460,5460,0
|
|
20250123,193200,863253610,5460,5460,5460,5460,0
|
|
20250123,193100,863253610,5460,5460,5460,5460,0
|
|
20250123,193000,863253610,5460,5460,5460,5460,0
|
|
20250123,192900,863253610,5460,5460,5460,5460,0
|
|
20250123,192800,863253610,5460,5460,5460,5460,0
|
|
20250123,192700,863253610,5460,5460,5460,5460,0
|
|
20250123,192600,863253610,5460,5460,5460,5460,0
|
|
20250123,192500,863253610,5460,5460,5460,5460,0
|
|
20250123,192400,863253610,5460,5460,5460,5460,0
|
|
20250123,192300,863253610,5460,5460,5460,5460,0
|
|
20250123,192200,863253610,5460,5460,5460,5460,0
|
|
20250123,192100,863253610,5460,5460,5460,5460,0
|
|
20250123,192000,863253610,5460,5460,5460,5460,0
|
|
20250123,191900,863253610,5460,5460,5460,5460,0
|
|
20250123,191800,863253610,5460,5460,5460,5460,0
|
|
20250123,191700,863253610,5460,5460,5460,5460,0
|
|
20250123,191600,863253610,5460,5460,5460,5460,0
|
|
20250123,191500,863253610,5460,5460,5460,5460,2155
|
|
20250123,191400,863253610,5460,5460,5460,5460,0
|
|
20250123,191300,863253610,5460,5460,5460,5460,0
|
|
20250123,191200,863253610,5460,5460,5460,5460,0
|
|
20250123,191100,863253610,5460,5460,5460,5460,0
|
|
20250123,191000,863253610,5460,5460,5460,5460,0
|
|
20250123,190900,863253610,5460,5460,5460,5460,0
|
|
20250123,190800,863253610,5460,5460,5460,5460,0
|
|
20250123,190700,863253610,5460,5460,5460,5460,0
|
|
20250123,190600,863253610,5460,5460,5460,5460,0
|
|
20250123,190500,863253610,5460,5460,5460,5460,0
|
|
20250123,190400,863253610,5460,5460,5460,5460,0
|
|
20250123,190300,863253610,5460,5460,5460,5460,0
|
|
20250123,190200,863253610,5460,5460,5460,5460,0
|
|
20250123,190100,863253610,5460,5460,5460,5460,0
|
|
20250123,190000,863253610,5460,5460,5460,5460,0
|
|
20250123,185900,863253610,5460,5460,5460,5460,0
|
|
20250123,185800,863253610,5460,5460,5460,5460,0
|
|
20250123,185700,863253610,5460,5460,5460,5460,0
|
|
20250123,185600,863253610,5460,5460,5460,5460,0
|
|
20250123,185500,863253610,5460,5460,5460,5460,0
|
|
20250123,185400,863253610,5460,5460,5460,5460,0
|
|
20250123,185300,863253610,5460,5460,5460,5460,0
|
|
20250123,185200,863253610,5460,5460,5460,5460,0
|
|
20250123,185100,863253610,5460,5460,5460,5460,0
|
|
20250123,185000,863253610,5460,5460,5460,5460,0
|
|
20250123,184900,863253610,5460,5460,5460,5460,0
|
|
20250123,184800,863253610,5460,5460,5460,5460,0
|
|
20250123,184700,863253610,5460,5460,5460,5460,0
|
|
20250123,184600,863253610,5460,5460,5460,5460,0
|
|
20250123,184500,863253610,5460,5460,5460,5460,2155
|
|
20250123,184400,863253610,5460,5460,5460,5460,0
|
|
20250123,184300,863253610,5460,5460,5460,5460,0
|
|
20250123,184200,863253610,5460,5460,5460,5460,0
|
|
20250123,184100,863253610,5460,5460,5460,5460,0
|
|
20250123,184000,863253610,5460,5460,5460,5460,0
|
|
20250123,183900,863253610,5460,5460,5460,5460,0
|
|
20250123,183800,863253610,5460,5460,5460,5460,0
|
|
20250123,183700,863253610,5460,5460,5460,5460,0
|
|
20250123,183600,863253610,5460,5460,5460,5460,0
|
|
20250123,183500,863253610,5460,5460,5460,5460,0
|
|
20250123,183400,863253610,5460,5460,5460,5460,0
|
|
20250123,183300,863253610,5460,5460,5460,5460,0
|
|
20250123,183200,863253610,5460,5460,5460,5460,0
|
|
20250123,183100,863253610,5460,5460,5460,5460,0
|
|
20250123,183000,863253610,5460,5460,5460,5460,0
|
|
20250123,182900,863253610,5460,5460,5460,5460,0
|
|
20250123,182800,863253610,5460,5460,5460,5460,0
|
|
20250123,182700,863253610,5460,5460,5460,5460,0
|
|
20250123,182600,863253610,5460,5460,5460,5460,0
|
|
20250123,182500,863253610,5460,5460,5460,5460,0
|
|
20250123,182400,863253610,5460,5460,5460,5460,0
|
|
20250123,182300,863253610,5460,5460,5460,5460,0
|
|
20250123,182200,863253610,5460,5460,5460,5460,0
|
|
20250123,182100,863253610,5460,5460,5460,5460,0
|
|
20250123,182000,863253610,5460,5460,5460,5460,0
|
|
20250123,181900,863253610,5460,5460,5460,5460,0
|
|
20250123,181800,863253610,5460,5460,5460,5460,0
|
|
20250123,181700,863253610,5460,5460,5460,5460,0
|
|
20250123,181600,863253610,5460,5460,5460,5460,0
|
|
20250123,181500,863253610,5460,5460,5460,5460,2155
|
|
20250123,181400,863253610,5460,5460,5460,5460,0
|
|
20250123,181300,863253610,5460,5460,5460,5460,0
|
|
20250123,181200,863253610,5460,5460,5460,5460,0
|
|
20250123,181100,863253610,5460,5460,5460,5460,0
|
|
20250123,181000,863253610,5460,5460,5460,5460,0
|
|
20250123,180900,863253610,5460,5460,5460,5460,0
|
|
20250123,180800,863253610,5460,5460,5460,5460,0
|
|
20250123,180700,863253610,5460,5460,5460,5460,0
|
|
20250123,180600,863253610,5460,5460,5460,5460,0
|
|
20250123,180500,863253610,5460,5460,5460,5460,0
|
|
20250123,180400,863253610,5460,5460,5460,5460,0
|
|
20250123,180300,863253610,5460,5460,5460,5460,0
|
|
20250123,180200,863253610,5460,5460,5460,5460,0
|
|
20250123,180100,863253610,5460,5460,5460,5460,0
|
|
20250123,180000,863253610,5460,5460,5460,5460,0
|
|
20250123,175900,863253610,5460,5460,5460,5460,0
|
|
20250123,175800,863253610,5460,5460,5460,5460,0
|
|
20250123,175700,863253610,5460,5460,5460,5460,0
|
|
20250123,175600,863253610,5460,5460,5460,5460,0
|
|
20250123,175500,863253610,5460,5460,5460,5460,0
|
|
20250123,175400,863253610,5460,5460,5460,5460,0
|
|
20250123,175300,863253610,5460,5460,5460,5460,0
|
|
20250123,175200,863253610,5460,5460,5460,5460,0
|
|
20250123,175100,863253610,5460,5460,5460,5460,0
|
|
20250123,175000,863253610,5460,5460,5460,5460,0
|
|
20250123,174900,863253610,5460,5460,5460,5460,0
|
|
20250123,174800,863253610,5460,5460,5460,5460,0
|
|
20250123,174700,863253610,5460,5460,5460,5460,0
|
|
20250123,174600,863253610,5460,5460,5460,5460,0
|
|
20250123,174500,863253610,5460,5460,5460,5460,2155
|
|
20250123,174400,863253610,5460,5460,5460,5460,0
|
|
20250123,174300,863253610,5460,5460,5460,5460,0
|
|
20250123,174200,863253610,5460,5460,5460,5460,0
|
|
20250123,174100,863253610,5460,5460,5460,5460,0
|
|
20250123,174000,863253610,5460,5460,5460,5460,0
|
|
20250123,173900,863253610,5460,5460,5460,5460,0
|
|
20250123,173800,863253610,5460,5460,5460,5460,0
|
|
20250123,173700,863253610,5460,5460,5460,5460,0
|
|
20250123,173600,863253610,5460,5460,5460,5460,0
|
|
20250123,173500,863253610,5460,5460,5460,5460,0
|
|
20250123,173400,863253610,5460,5460,5460,5460,0
|
|
20250123,173300,863253610,5460,5460,5460,5460,0
|
|
20250123,173200,863253610,5460,5460,5460,5460,0
|
|
20250123,173100,863253610,5460,5460,5460,5460,0
|
|
20250123,173000,863253610,5460,5460,5460,5460,0
|
|
20250123,172900,863253610,5460,5460,5460,5460,0
|
|
20250123,172800,863253610,5460,5460,5460,5460,0
|
|
20250123,172700,863253610,5460,5460,5460,5460,0
|
|
20250123,172600,863253610,5460,5460,5460,5460,0
|
|
20250123,172500,863253610,5460,5460,5460,5460,0
|
|
20250123,172400,863253610,5460,5460,5460,5460,0
|
|
20250123,172300,863253610,5460,5460,5460,5460,0
|
|
20250123,172200,863253610,5460,5460,5460,5460,0
|
|
20250123,172100,863253610,5460,5460,5460,5460,0
|
|
20250123,172000,863253610,5460,5460,5460,5460,0
|
|
20250123,171900,863253610,5460,5460,5460,5460,0
|
|
20250123,171800,863253610,5460,5460,5460,5460,0
|
|
20250123,171700,863253610,5460,5460,5460,5460,0
|
|
20250123,171600,863253610,5460,5460,5460,5460,0
|
|
20250123,171500,863253610,5460,5460,5460,5460,2155
|
|
20250123,171400,863253610,5460,5460,5460,5460,0
|
|
20250123,171300,863253610,5460,5460,5460,5460,0
|
|
20250123,171200,863253610,5460,5460,5460,5460,0
|
|
20250123,171100,863253610,5460,5460,5460,5460,0
|
|
20250123,171000,863253610,5460,5460,5460,5460,0
|
|
20250123,170900,863253610,5460,5460,5460,5460,0
|
|
20250123,170800,863253610,5460,5460,5460,5460,0
|
|
20250123,170700,863253610,5460,5460,5460,5460,0
|
|
20250123,170600,863253610,5460,5460,5460,5460,0
|
|
20250123,170500,863253610,5460,5460,5460,5460,0
|
|
20250123,170400,863253610,5460,5460,5460,5460,0
|
|
20250123,170300,863253610,5460,5460,5460,5460,0
|
|
20250123,170200,863253610,5460,5460,5460,5460,0
|
|
20250123,170100,863253610,5460,5460,5460,5460,0
|
|
20250123,170000,863253610,5460,5460,5460,5460,0
|
|
20250123,165900,863253610,5460,5460,5460,5460,0
|
|
20250123,165800,863253610,5460,5460,5460,5460,0
|
|
20250123,165700,863253610,5460,5460,5460,5460,0
|
|
20250123,165600,863253610,5460,5460,5460,5460,0
|
|
20250123,165500,863253610,5460,5460,5460,5460,0
|
|
20250123,165400,863253610,5460,5460,5460,5460,0
|
|
20250123,165300,863253610,5460,5460,5460,5460,0
|
|
20250123,165200,863253610,5460,5460,5460,5460,0
|
|
20250123,165100,863253610,5460,5460,5460,5460,0
|
|
20250123,165000,863253610,5460,5460,5460,5460,0
|
|
20250123,164900,863253610,5460,5460,5460,5460,0
|
|
20250123,164800,863253610,5460,5460,5460,5460,0
|
|
20250123,164700,863253610,5460,5460,5460,5460,0
|
|
20250123,164600,863253610,5460,5460,5460,5460,0
|
|
20250123,164500,863253610,5460,5460,5460,5460,2155
|
|
20250123,164400,863253610,5460,5460,5460,5460,0
|
|
20250123,164300,863253610,5460,5460,5460,5460,0
|
|
20250123,164200,863253610,5460,5460,5460,5460,0
|
|
20250123,164100,863253610,5460,5460,5460,5460,0
|
|
20250123,164000,863253610,5460,5460,5460,5460,0
|
|
20250123,163900,863253610,5460,5460,5460,5460,0
|
|
20250123,163800,863253610,5460,5460,5460,5460,0
|
|
20250123,163700,863253610,5460,5460,5460,5460,0
|
|
20250123,163600,863253610,5460,5460,5460,5460,0
|
|
20250123,163500,863253610,5460,5460,5460,5460,0
|
|
20250123,163400,863253610,5460,5460,5460,5460,0
|
|
20250123,163300,863253610,5460,5460,5460,5460,0
|
|
20250123,163200,863253610,5460,5460,5460,5460,0
|
|
20250123,163100,863253610,5460,5460,5460,5460,0
|
|
20250123,163000,863253610,5460,5460,5460,5460,0
|
|
20250123,162900,863253610,5460,5460,5460,5460,0
|
|
20250123,162800,863253610,5460,5460,5460,5460,0
|
|
20250123,162700,863253610,5460,5460,5460,5460,0
|
|
20250123,162600,863253610,5460,5460,5460,5460,0
|
|
20250123,162500,863253610,5460,5460,5460,5460,0
|
|
20250123,162400,863253610,5460,5460,5460,5460,0
|
|
20250123,162300,863253610,5460,5460,5460,5460,0
|
|
20250123,162200,863253610,5460,5460,5460,5460,0
|
|
20250123,162100,863253610,5460,5460,5460,5460,0
|
|
20250123,162000,863253610,5460,5460,5460,5460,0
|
|
20250123,161900,863253610,5460,5460,5460,5460,0
|
|
20250123,161800,863253610,5460,5460,5460,5460,0
|
|
20250123,161700,863253610,5460,5460,5460,5460,0
|
|
20250123,161600,863253610,5460,5460,5460,5460,0
|
|
20250123,161500,863253610,5460,5460,5460,5460,2155
|
|
20250123,161400,863253610,5460,5460,5460,5460,0
|
|
20250123,161300,863253610,5460,5460,5460,5460,0
|
|
20250123,161200,863253610,5460,5460,5460,5460,0
|
|
20250123,161100,863253610,5460,5460,5460,5460,0
|
|
20250123,161000,863253610,5460,5460,5460,5460,0
|
|
20250123,160900,863253610,5460,5460,5460,5460,0
|
|
20250123,160800,863253610,5460,5460,5460,5460,0
|
|
20250123,160700,863253610,5460,5460,5460,5460,0
|
|
20250123,160600,863253610,5460,5460,5460,5460,0
|
|
20250123,160500,863253610,5460,5460,5460,5460,0
|
|
20250123,160400,863253610,5460,5460,5460,5460,0
|
|
20250123,160300,863253610,5460,5460,5460,5460,0
|
|
20250123,160200,863253610,5460,5460,5460,5460,0
|
|
20250123,160100,863253610,5460,5460,5460,5460,0
|
|
20250123,160000,863253610,5460,5460,5460,5460,0
|
|
20250123,155900,863253610,5460,5460,5460,5460,0
|
|
20250123,155800,863253610,5460,5460,5460,5460,0
|
|
20250123,155700,863253610,5460,5460,5460,5460,0
|
|
20250123,155600,863253610,5460,5460,5460,5460,0
|
|
20250123,155500,863253610,5460,5460,5460,5460,0
|
|
20250123,155400,863253610,5460,5460,5460,5460,0
|
|
20250123,155300,863253610,5460,5460,5460,5460,0
|
|
20250123,155200,863253610,5460,5460,5460,5460,0
|
|
20250123,155100,863253610,5460,5460,5460,5460,0
|
|
20250123,155000,863253610,5460,5460,5460,5460,0
|
|
20250123,154900,863253610,5460,5460,5460,5460,0
|
|
20250123,154800,863253610,5460,5460,5460,5460,0
|
|
20250123,154700,863253610,5460,5460,5460,5460,0
|
|
20250123,154600,863253610,5460,5460,5460,5460,0
|
|
20250123,154500,863253610,5460,5460,5460,5460,2155
|
|
20250123,154400,863253610,5460,5460,5460,5460,0
|
|
20250123,154300,863253610,5460,5460,5460,5460,0
|
|
20250123,154200,863253610,5460,5460,5460,5460,0
|
|
20250123,154100,863253610,5460,5460,5460,5460,0
|
|
20250123,154000,863253610,5460,5460,5460,5460,0
|
|
20250123,153900,863253610,5460,5460,5460,5460,0
|
|
20250123,153800,863253610,5460,5460,5460,5460,0
|
|
20250123,153700,863253610,5460,5460,5460,5460,0
|
|
20250123,153600,863253610,5460,5460,5460,5460,0
|
|
20250123,153500,863253610,5460,5460,5460,5460,0
|
|
20250123,153400,863253610,5460,5460,5460,5460,0
|
|
20250123,153300,863253610,5460,5460,5460,5460,0
|
|
20250123,153200,863253610,5460,5460,5460,5460,0
|
|
20250123,153100,863253610,5460,5460,5460,5460,0
|
|
20250123,153000,863253610,5460,5460,5460,5460,2155
|
|
20250123,152900,851487310,5460,5460,5460,5460,0
|
|
20250123,152800,851487310,5460,5460,5460,5460,0
|
|
20250123,152700,851487310,5460,5460,5460,5460,0
|
|
20250123,152600,851487310,5460,5460,5460,5460,0
|
|
20250123,152500,851487310,5460,5460,5460,5460,0
|
|
20250123,152400,851487310,5460,5460,5460,5460,0
|
|
20250123,152300,851487310,5460,5460,5460,5460,0
|
|
20250123,152200,851487310,5460,5460,5460,5460,0
|
|
20250123,152100,851487310,5460,5460,5460,5460,0
|
|
20250123,152000,851487310,5460,5460,5460,5460,0
|
|
20250123,151900,851487310,5460,5470,5470,5450,703
|
|
20250123,151800,847653940,5470,5460,5470,5460,402
|
|
20250123,151700,845455010,5460,5480,5480,5460,232
|
|
20250123,151600,844188250,5500,5500,5500,5500,2
|
|
20250123,151500,844177250,5460,5460,5460,5460,193
|
|
20250123,151400,843123470,5500,5500,5500,5500,1
|
|
20250123,151300,843117970,5500,5480,5500,5460,883
|
|
20250123,151200,838295220,5500,5510,5510,5500,16
|
|
20250123,151100,838207180,5530,5530,5530,5530,11
|
|
20250123,151000,838146350,5470,5480,5480,5470,319
|
|
20250123,150900,836400240,5490,5490,5490,5490,131
|
|
20250123,150800,835681050,5550,5550,5550,5550,100
|
|
20250123,150700,835126050,5560,5560,5560,5560,0
|
|
20250123,150600,835126050,5560,5560,5560,5560,13
|
|
20250123,150500,835053770,5560,5560,5560,5560,1
|
|
20250123,150400,835048210,5570,5570,5570,5570,0
|
|
20250123,150300,835048210,5570,5490,5570,5490,263
|
|
20250123,150200,833601040,5460,5460,5460,5450,214
|
|
20250123,150100,832432720,5460,5460,5460,5460,285
|
|
20250123,150000,830876620,5460,5460,5460,5460,200
|
|
20250123,145900,829784620,5450,5460,5470,5450,527
|
|
20250123,145800,826907120,5500,5500,5500,5500,2
|
|
20250123,145700,826896120,5460,5460,5460,5460,503
|
|
20250123,145600,824149740,5500,5500,5500,5500,1
|
|
20250123,145500,824144240,5500,5500,5500,5500,1
|
|
20250123,145400,824138740,5470,5470,5470,5470,500
|
|
20250123,145300,821403740,5500,5480,5500,5480,179
|
|
20250123,145200,820420810,5450,5450,5450,5450,0
|
|
20250123,145100,820420810,5450,5450,5450,5450,400
|
|
20250123,145000,818240810,5450,5460,5460,5450,70
|
|
20250123,144900,817859130,5460,5460,5460,5460,67
|
|
20250123,144800,817493310,5470,5470,5470,5470,3
|
|
20250123,144700,817476900,5460,5480,5480,5450,3302
|
|
20250123,144600,799455250,5480,5500,5500,5480,1543
|
|
20250123,144500,790985070,5500,5500,5500,5500,0
|
|
20250123,144400,790985070,5500,5500,5500,5500,472
|
|
20250123,144300,788389070,5500,5500,5500,5500,100
|
|
20250123,144200,787839070,5500,5500,5500,5500,0
|
|
20250123,144100,787839070,5500,5500,5500,5500,922
|
|
20250123,144000,782768070,5500,5500,5500,5500,20
|
|
20250123,143900,782658070,5500,5500,5500,5500,0
|
|
20250123,143800,782658070,5500,5500,5500,5500,212
|
|
20250123,143700,781492070,5500,5500,5500,5500,0
|
|
20250123,143600,781492070,5500,5500,5500,5500,50
|
|
20250123,143500,781217070,5500,5500,5530,5500,144
|
|
20250123,143400,780425040,5500,5500,5500,5500,548
|
|
20250123,143300,777411040,5500,5520,5520,5500,741
|
|
20250123,143200,773329260,5520,5540,5540,5520,630
|
|
20250123,143100,769851090,5540,5540,5540,5540,0
|
|
20250123,143000,769851090,5540,5550,5550,5540,101
|
|
20250123,142900,769291440,5550,5550,5550,5550,2
|
|
20250123,142800,769280340,5530,5550,5550,5530,336
|
|
20250123,142700,767421140,5550,5570,5570,5550,1156
|
|
20250123,142600,760999250,5580,5580,5580,5580,143
|
|
20250123,142500,760201310,5590,5580,5590,5580,221
|
|
20250123,142400,758968060,5580,5580,5590,5570,1055
|
|
20250123,142300,753083110,5580,5580,5590,5560,4326
|
|
20250123,142200,728968940,5580,5580,5590,5570,1654
|
|
20250123,142100,719744000,5580,5530,5580,5530,1408
|
|
20250123,142000,711893700,5560,5550,5560,5500,1150
|
|
20250123,141900,705528700,5490,5560,5560,5490,2
|
|
20250123,141800,705517650,5560,5530,5560,5530,497
|
|
20250123,141700,702761290,5490,5480,5530,5480,1155
|
|
20250123,141600,696420030,5460,5460,5460,5460,20
|
|
20250123,141500,696310830,5460,5460,5460,5460,4
|
|
20250123,141400,696288990,5450,5450,5450,5450,0
|
|
20250123,141300,696288990,5450,5470,5470,5450,5596
|
|
20250123,141200,665735240,5470,5470,5470,5470,100
|
|
20250123,141100,665188240,5470,5470,5470,5470,112
|
|
20250123,141000,664575600,5460,5470,5470,5460,860
|
|
20250123,140900,659871440,5470,5490,5490,5470,11
|
|
20250123,140800,659811250,5490,5490,5490,5490,0
|
|
20250123,140700,659811250,5490,5490,5490,5490,0
|
|
20250123,140600,659811250,5490,5480,5490,5480,170
|
|
20250123,140500,658879620,5480,5480,5480,5480,0
|
|
20250123,140400,658879620,5480,5480,5480,5480,25
|
|
20250123,140300,658742620,5480,5480,5480,5480,2
|
|
20250123,140200,658731660,5490,5490,5490,5490,0
|
|
20250123,140100,658731660,5490,5480,5490,5470,157
|
|
20250123,140000,657871260,5480,5480,5480,5480,0
|
|
20250123,135900,657871260,5480,5480,5480,5480,10
|
|
20250123,135800,657816460,5470,5470,5470,5470,475
|
|
20250123,135700,655218210,5480,5480,5480,5480,125
|
|
20250123,135600,654533210,5480,5480,5480,5480,0
|
|
20250123,135500,654533210,5480,5480,5480,5480,0
|
|
20250123,135400,654533210,5480,5480,5480,5480,0
|
|
20250123,135300,654533210,5480,5480,5480,5480,0
|
|
20250123,135200,654533210,5480,5480,5480,5480,0
|
|
20250123,135100,654533210,5480,5480,5480,5480,0
|
|
20250123,135000,654533210,5480,5480,5480,5480,0
|
|
20250123,134900,654533210,5480,5480,5480,5480,0
|
|
20250123,134800,654533210,5480,5480,5480,5480,0
|
|
20250123,134700,654533210,5480,5480,5480,5480,113
|
|
20250123,134600,653913970,5480,5480,5480,5480,0
|
|
20250123,134500,653913970,5480,5480,5480,5480,265
|
|
20250123,134400,652461770,5480,5480,5480,5480,870
|
|
20250123,134300,647694170,5480,5480,5480,5480,0
|
|
20250123,134200,647694170,5480,5500,5500,5480,3222
|
|
20250123,134100,630014950,5490,5510,5510,5490,1851
|
|
20250123,134000,619824610,5520,5520,5520,5520,0
|
|
20250123,133900,619824610,5520,5520,5520,5520,0
|
|
20250123,133800,619824610,5520,5520,5520,5520,110
|
|
20250123,133700,619217410,5520,5520,5520,5520,1
|
|
20250123,133600,619211890,5550,5540,5550,5540,200
|
|
20250123,133500,618102220,5550,5550,5550,5550,2
|
|
20250123,133400,618091120,5520,5520,5520,5520,48
|
|
20250123,133300,617826160,5530,5540,5540,5530,2
|
|
20250123,133200,617815090,5550,5550,5550,5550,0
|
|
20250123,133100,617815090,5550,5550,5550,5550,0
|
|
20250123,133000,617815090,5550,5550,5550,5550,0
|
|
20250123,132900,617815090,5550,5550,5550,5550,0
|
|
20250123,132800,617815090,5550,5550,5550,5550,0
|
|
20250123,132700,617815090,5550,5550,5550,5550,0
|
|
20250123,132600,617815090,5550,5550,5550,5550,0
|
|
20250123,132500,617815090,5550,5550,5550,5550,0
|
|
20250123,132400,617815090,5550,5550,5550,5550,0
|
|
20250123,132300,617815090,5550,5550,5550,5550,10
|
|
20250123,132200,617759590,5510,5510,5510,5510,0
|
|
20250123,132100,617759590,5510,5510,5510,5510,0
|
|
20250123,132000,617759590,5510,5510,5510,5510,181
|
|
20250123,131900,616762280,5510,5510,5550,5510,501
|
|
20250123,131800,614001730,5550,5550,5550,5550,0
|
|
20250123,131700,614001730,5550,5550,5550,5550,1
|
|
20250123,131600,613996180,5520,5520,5520,5520,456
|
|
20250123,131500,611479060,5550,5550,5550,5550,0
|
|
20250123,131400,611479060,5550,5550,5550,5550,0
|
|
20250123,131300,611479060,5550,5510,5550,5510,51
|
|
20250123,131200,611198010,5550,5550,5550,5550,100
|
|
20250123,131100,610643010,5550,5550,5550,5550,3
|
|
20250123,131000,610626360,5550,5550,5550,5550,0
|
|
20250123,130900,610626360,5550,5550,5550,5550,21
|
|
20250123,130800,610509810,5500,5500,5500,5500,0
|
|
20250123,130700,610509810,5500,5500,5500,5500,0
|
|
20250123,130600,610509810,5500,5500,5500,5500,0
|
|
20250123,130500,610509810,5500,5500,5500,5500,0
|
|
20250123,130400,610509810,5500,5500,5500,5500,206
|
|
20250123,130300,609376810,5490,5490,5490,5490,755
|
|
20250123,130200,605231860,5500,5500,5500,5500,0
|
|
20250123,130100,605231860,5500,5500,5500,5500,50
|
|
20250123,130000,604956860,5500,5500,5500,5500,30
|
|
20250123,125900,604791860,5500,5500,5500,5500,1
|
|
20250123,125800,604786360,5490,5490,5490,5490,2496
|
|
20250123,125700,591083320,5490,5490,5490,5490,980
|
|
20250123,125600,585703120,5490,5490,5490,5490,1360
|
|
20250123,125500,578236720,5490,5490,5490,5480,1265
|
|
20250123,125400,571292420,5490,5490,5490,5490,0
|
|
20250123,125300,571292420,5490,5490,5490,5490,110
|
|
20250123,125200,570688520,5490,5480,5490,5480,1747
|
|
20250123,125100,561109450,5480,5480,5480,5480,0
|
|
20250123,125000,561109450,5480,5470,5480,5470,224
|
|
20250123,124900,559884140,5470,5470,5470,5470,224
|
|
20250123,124800,558658860,5470,5470,5470,5470,50
|
|
20250123,124700,558385360,5460,5460,5460,5460,0
|
|
20250123,124600,558385360,5460,5460,5460,5460,0
|
|
20250123,124500,558385360,5460,5460,5460,5460,105
|
|
20250123,124400,557812060,5470,5470,5470,5470,95
|
|
20250123,124300,557292410,5470,5470,5470,5470,1072
|
|
20250123,124200,551428570,5480,5480,5480,5480,78
|
|
20250123,124100,551001130,5480,5480,5480,5480,1017
|
|
20250123,124000,545427970,5480,5490,5490,5480,1841
|
|
20250123,123900,535336140,5500,5500,5500,5500,0
|
|
20250123,123800,535336140,5500,5500,5500,5500,0
|
|
20250123,123700,535336140,5500,5500,5500,5500,111
|
|
20250123,123600,534725640,5530,5500,5530,5500,86
|
|
20250123,123500,534252610,5500,5500,5500,5500,722
|
|
20250123,123400,530281610,5500,5500,5500,5500,58
|
|
20250123,123300,529962610,5500,5500,5500,5500,2872
|
|
20250123,123200,514166610,5530,5530,5530,5530,115
|
|
20250123,123100,513530660,5510,5520,5520,5510,9228
|
|
20250123,123000,462632960,5520,5520,5520,5520,0
|
|
20250123,122900,462632960,5520,5530,5530,5520,2
|
|
20250123,122800,462621910,5560,5520,5560,5520,500
|
|
20250123,122700,459857910,5520,5520,5520,5520,4
|
|
20250123,122600,459835830,5530,5530,5530,5530,10
|
|
20250123,122500,459780530,5530,5530,5530,5530,3301
|
|
20250123,122400,441526000,5540,5540,5540,5540,0
|
|
20250123,122300,441526000,5540,5540,5540,5540,2
|
|
20250123,122200,441514920,5540,5540,5540,5540,676
|
|
20250123,122100,437769880,5540,5580,5580,5540,179
|
|
20250123,122000,436777780,5540,5540,5540,5540,0
|
|
20250123,121900,436777780,5540,5540,5540,5540,0
|
|
20250123,121800,436777780,5540,5550,5550,5540,333
|
|
20250123,121700,434929770,5580,5580,5580,5580,0
|
|
20250123,121600,434929770,5580,5580,5580,5580,0
|
|
20250123,121500,434929770,5580,5580,5580,5580,0
|
|
20250123,121400,434929770,5580,5580,5580,5580,0
|
|
20250123,121300,434929770,5580,5580,5580,5580,25
|
|
20250123,121200,434790270,5550,5550,5550,5550,0
|
|
20250123,121100,434790270,5550,5550,5550,5550,10
|
|
20250123,121000,434734770,5580,5550,5580,5550,26
|
|
20250123,120900,434590440,5580,5580,5580,5580,0
|
|
20250123,120800,434590440,5580,5580,5580,5580,0
|
|
20250123,120700,434590440,5580,5580,5580,5580,20
|
|
20250123,120600,434478840,5580,5580,5580,5580,50
|
|
20250123,120500,434199840,5580,5580,5580,5580,91
|
|
20250123,120400,433692060,5540,5540,5540,5540,0
|
|
20250123,120300,433692060,5540,5540,5540,5540,0
|
|
20250123,120200,433692060,5540,5540,5540,5540,0
|
|
20250123,120100,433692060,5540,5540,5540,5540,1033
|
|
20250123,120000,427969240,5540,5540,5540,5540,250
|
|
20250123,115900,426584240,5540,5540,5540,5540,0
|
|
20250123,115800,426584240,5540,5540,5540,5540,0
|
|
20250123,115700,426584240,5540,5540,5540,5540,100
|
|
20250123,115600,426030240,5540,5550,5550,5540,300
|
|
20250123,115500,424368230,5540,5540,5540,5540,0
|
|
20250123,115400,424368230,5540,5540,5540,5540,0
|
|
20250123,115300,424368230,5540,5540,5540,5540,0
|
|
20250123,115200,424368230,5540,5540,5540,5540,0
|
|
20250123,115100,424368230,5540,5550,5550,5540,1000
|
|
20250123,115000,418828220,5540,5540,5540,5540,0
|
|
20250123,114900,418828220,5540,5540,5540,5540,0
|
|
20250123,114800,418828220,5540,5540,5540,5540,2
|
|
20250123,114700,418817140,5530,5530,5530,5530,0
|
|
20250123,114600,418817140,5530,5540,5540,5530,1000
|
|
20250123,114500,413281480,5550,5550,5550,5550,0
|
|
20250123,114400,413281480,5550,5550,5550,5550,0
|
|
20250123,114300,413281480,5550,5550,5550,5550,0
|
|
20250123,114200,413281480,5550,5550,5550,5550,0
|
|
20250123,114100,413281480,5550,5550,5550,5550,2000
|
|
20250123,114000,402181480,5550,5550,5550,5550,0
|
|
20250123,113900,402181480,5550,5550,5550,5550,1850
|
|
20250123,113800,391913980,5530,5550,5550,5530,4714
|
|
20250123,113700,365787000,5550,5550,5550,5550,0
|
|
20250123,113600,365787000,5550,5550,5550,5550,0
|
|
20250123,113500,365787000,5550,5550,5550,5550,0
|
|
20250123,113400,365787000,5550,5560,5560,5550,369
|
|
20250123,113300,363737050,5560,5560,5560,5560,500
|
|
20250123,113200,360957050,5580,5580,5580,5580,0
|
|
20250123,113100,360957050,5580,5580,5580,5580,500
|
|
20250123,113000,358167050,5580,5580,5580,5580,1
|
|
20250123,112900,358161470,5580,5580,5580,5580,0
|
|
20250123,112800,358161470,5580,5580,5580,5580,0
|
|
20250123,112700,358161470,5580,5580,5580,5580,0
|
|
20250123,112600,358161470,5580,5580,5580,5580,0
|
|
20250123,112500,358161470,5580,5580,5580,5580,0
|
|
20250123,112400,358161470,5580,5580,5580,5580,5
|
|
20250123,112300,358133570,5580,5580,5580,5580,0
|
|
20250123,112200,358133570,5580,5580,5580,5580,0
|
|
20250123,112100,358133570,5580,5580,5580,5580,7
|
|
20250123,112000,358094510,5550,5550,5550,5550,0
|
|
20250123,111900,358094510,5550,5550,5550,5550,0
|
|
20250123,111800,358094510,5550,5550,5550,5550,111
|
|
20250123,111700,357478460,5560,5560,5560,5560,27
|
|
20250123,111600,357328340,5560,5560,5560,5560,0
|
|
20250123,111500,357328340,5560,5560,5560,5560,0
|
|
20250123,111400,357328340,5560,5560,5560,5560,0
|
|
20250123,111300,357328340,5560,5560,5560,5560,0
|
|
20250123,111200,357328340,5560,5560,5560,5560,1240
|
|
20250123,111100,350433940,5560,5560,5560,5560,260
|
|
20250123,111000,348988340,5560,5560,5560,5560,0
|
|
20250123,110900,348988340,5560,5560,5560,5560,75
|
|
20250123,110800,348571340,5560,5560,5560,5560,25
|
|
20250123,110700,348432340,5560,5560,5560,5560,0
|
|
20250123,110600,348432340,5560,5570,5570,5560,158
|
|
20250123,110500,347553780,5580,5580,5580,5580,0
|
|
20250123,110400,347553780,5580,5580,5580,5580,1
|
|
20250123,110300,347548200,5580,5560,5580,5560,312
|
|
20250123,110200,345812530,5530,5530,5530,5530,0
|
|
20250123,110100,345812530,5530,5550,5550,5530,3682
|
|
20250123,110000,325445730,5550,5550,5550,5550,0
|
|
20250123,105900,325445730,5550,5550,5550,5550,1
|
|
20250123,105800,325440180,5570,5570,5570,5570,160
|
|
20250123,105700,324548980,5540,5540,5540,5540,1
|
|
20250123,105600,324543440,5540,5540,5540,5540,0
|
|
20250123,105500,324543440,5540,5540,5570,5540,1391
|
|
20250123,105400,316825300,5570,5540,5570,5540,109
|
|
20250123,105300,316221290,5540,5540,5540,5540,157
|
|
20250123,105200,315351510,5540,5540,5540,5540,0
|
|
20250123,105100,315351510,5540,5540,5540,5540,0
|
|
20250123,105000,315351510,5540,5540,5540,5540,216
|
|
20250123,104900,314154870,5540,5540,5540,5540,820
|
|
20250123,104800,309612070,5540,5540,5540,5540,0
|
|
20250123,104700,309612070,5540,5540,5540,5540,492
|
|
20250123,104600,306886390,5550,5550,5550,5550,0
|
|
20250123,104500,306886390,5550,5550,5550,5550,125
|
|
20250123,104400,306192640,5550,5550,5550,5550,31
|
|
20250123,104300,306020590,5550,5550,5550,5550,55
|
|
20250123,104200,305715340,5540,5540,5540,5540,0
|
|
20250123,104100,305715340,5540,5550,5550,5540,788
|
|
20250123,104000,301349710,5540,5550,5550,5540,65
|
|
20250123,103900,300989600,5550,5550,5550,5550,0
|
|
20250123,103800,300989600,5550,5550,5550,5550,0
|
|
20250123,103700,300989600,5550,5560,5570,5550,2425
|
|
20250123,103600,287525920,5560,5560,5560,5560,0
|
|
20250123,103500,287525920,5560,5560,5560,5560,70
|
|
20250123,103400,287136720,5560,5560,5560,5560,119
|
|
20250123,103300,286475080,5560,5560,5560,5560,1
|
|
20250123,103200,286469520,5590,5590,5590,5590,23
|
|
20250123,103100,286340950,5600,5600,5600,5600,0
|
|
20250123,103000,286340950,5600,5600,5600,5600,29
|
|
20250123,102900,286178550,5600,5600,5600,5600,50
|
|
20250123,102800,285898550,5560,5580,5600,5560,835
|
|
20250123,102700,281231830,5570,5570,5570,5570,0
|
|
20250123,102600,281231830,5570,5570,5570,5570,75
|
|
20250123,102500,280814080,5550,5550,5550,5550,23
|
|
20250123,102400,280686430,5550,5560,5560,5550,415
|
|
20250123,102300,278381540,5560,5560,5560,5560,0
|
|
20250123,102200,278381540,5560,5560,5560,5560,1006
|
|
20250123,102100,272788180,5560,5570,5570,5560,167
|
|
20250123,102000,271858160,5560,5560,5560,5560,2
|
|
20250123,101900,271847040,5590,5590,5590,5590,0
|
|
20250123,101800,271847040,5590,5570,5590,5560,291
|
|
20250123,101700,270227930,5570,5570,5570,5570,0
|
|
20250123,101600,270227930,5570,5570,5570,5570,0
|
|
20250123,101500,270227930,5570,5570,5570,5570,53
|
|
20250123,101400,269932720,5560,5560,5560,5560,1000
|
|
20250123,101300,264372720,5570,5570,5570,5570,0
|
|
20250123,101200,264372720,5570,5570,5570,5570,181
|
|
20250123,101100,263364550,5570,5570,5570,5570,290
|
|
20250123,101000,261749250,5570,5590,5590,5570,3130
|
|
20250123,100900,244298500,5600,5600,5600,5600,0
|
|
20250123,100800,244298500,5600,5600,5600,5600,0
|
|
20250123,100700,244298500,5600,5600,5600,5600,44
|
|
20250123,100600,244052100,5600,5610,5610,5600,30
|
|
20250123,100500,243884050,5600,5600,5600,5600,0
|
|
20250123,100400,243884050,5600,5600,5600,5600,0
|
|
20250123,100300,243884050,5600,5600,5600,5600,0
|
|
20250123,100200,243884050,5600,5600,5600,5600,48
|
|
20250123,100100,243615250,5600,5600,5600,5600,0
|
|
20250123,100000,243615250,5600,5600,5600,5600,125
|
|
20250123,095900,242915250,5600,5600,5600,5600,100
|
|
20250123,095800,242355250,5600,5600,5600,5600,0
|
|
20250123,095700,242355250,5600,5600,5600,5600,1000
|
|
20250123,095600,236755250,5600,5600,5600,5600,0
|
|
20250123,095500,236755250,5600,5600,5600,5600,6
|
|
20250123,095400,236721650,5590,5570,5600,5570,547
|
|
20250123,095300,233663760,5580,5580,5580,5580,0
|
|
20250123,095200,233663760,5580,5600,5600,5580,2300
|
|
20250123,095100,220815100,5600,5600,5600,5600,0
|
|
20250123,095000,220815100,5600,5620,5620,5600,488
|
|
20250123,094900,218080370,5620,5620,5620,5620,600
|
|
20250123,094800,214708370,5640,5630,5640,5630,1980
|
|
20250123,094700,203546890,5630,5630,5630,5630,0
|
|
20250123,094600,203546890,5630,5620,5630,5620,1859
|
|
20250123,094500,193086030,5620,5600,5620,5600,463
|
|
20250123,094400,190488250,5630,5630,5630,5630,0
|
|
20250123,094300,190488250,5630,5630,5630,5630,3
|
|
20250123,094200,190471360,5580,5630,5640,5580,4002
|
|
20250123,094100,168001530,5630,5630,5630,5630,1
|
|
20250123,094000,167995900,5620,5620,5620,5620,1
|
|
20250123,093900,167990280,5630,5620,5630,5620,6
|
|
20250123,093800,167956550,5600,5600,5600,5600,100
|
|
20250123,093700,167396550,5580,5630,5630,5580,505
|
|
20250123,093600,164576580,5630,5630,5630,5630,0
|
|
20250123,093500,164576580,5630,5630,5630,5630,18
|
|
20250123,093400,164475240,5630,5580,5630,5580,12
|
|
20250123,093300,164408180,5590,5590,5590,5590,470
|
|
20250123,093200,161780880,5580,5580,5580,5580,0
|
|
20250123,093100,161780880,5580,5590,5590,5580,1546
|
|
20250123,093000,153142460,5590,5610,5610,5590,751
|
|
20250123,092900,148940800,5620,5620,5620,5620,2
|
|
20250123,092800,148929560,5590,5590,5590,5590,0
|
|
20250123,092700,148929560,5590,5600,5600,5590,1138
|
|
20250123,092600,142567030,5620,5630,5630,5600,1271
|
|
20250123,092500,135449090,5630,5630,5630,5630,0
|
|
20250123,092400,135449090,5630,5610,5630,5610,333
|
|
20250123,092300,133580600,5600,5610,5610,5600,261
|
|
20250123,092200,132117700,5640,5610,5640,5610,366
|
|
20250123,092100,130063660,5590,5590,5620,5590,114
|
|
20250123,092000,129426010,5590,5620,5620,5590,1853
|
|
20250123,091900,119043550,5620,5620,5620,5620,50
|
|
20250123,091800,118762550,5620,5630,5650,5620,2718
|
|
20250123,091700,103477060,5640,5630,5640,5630,336
|
|
20250123,091600,101582330,5640,5640,5640,5640,301
|
|
20250123,091500,99884690,5640,5640,5640,5640,1857
|
|
20250123,091400,89411210,5650,5650,5660,5650,420
|
|
20250123,091300,87038010,5640,5640,5640,5640,1
|
|
20250123,091200,87032370,5640,5650,5650,5640,1917
|
|
20250123,091100,76212920,5650,5670,5670,5650,20
|
|
20250123,091000,76099720,5660,5660,5660,5660,100
|
|
20250123,090900,75533720,5660,5660,5660,5660,110
|
|
20250123,090800,74911120,5640,5660,5660,5640,1134
|
|
20250123,090700,68508650,5660,5660,5660,5650,445
|
|
20250123,090600,65992780,5660,5660,5660,5660,265
|
|
20250123,090500,64492880,5670,5680,5690,5660,996
|
|
20250123,090400,58844310,5700,5700,5700,5700,2147
|
|
20250123,090300,46606410,5700,5680,5700,5670,465
|
|
20250123,090200,43960200,5680,5710,5710,5680,5154
|
|
20250123,090100,14569410,5710,5740,5740,5710,413
|
|
20250123,090000,12211030,5740,5710,5740,5710,2135
|