751 lines
36 KiB
CSV
751 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,212800,727215460,6140,6140,6140,6140,858
|
|
20250115,212700,727215460,6140,6140,6140,6140,0
|
|
20250115,212600,727215460,6140,6140,6140,6140,0
|
|
20250115,212500,727215460,6140,6140,6140,6140,0
|
|
20250115,212400,727215460,6140,6140,6140,6140,0
|
|
20250115,212300,727215460,6140,6140,6140,6140,0
|
|
20250115,212200,727215460,6140,6140,6140,6140,0
|
|
20250115,212100,727215460,6140,6140,6140,6140,0
|
|
20250115,212000,727215460,6140,6140,6140,6140,0
|
|
20250115,211900,727215460,6140,6140,6140,6140,0
|
|
20250115,211800,727215460,6140,6140,6140,6140,0
|
|
20250115,211700,727215460,6140,6140,6140,6140,0
|
|
20250115,211600,727215460,6140,6140,6140,6140,0
|
|
20250115,211500,727215460,6140,6140,6140,6140,0
|
|
20250115,211400,727215460,6140,6140,6140,6140,0
|
|
20250115,211300,727215460,6140,6140,6140,6140,0
|
|
20250115,211200,727215460,6140,6140,6140,6140,0
|
|
20250115,211100,727215460,6140,6140,6140,6140,0
|
|
20250115,211000,727215460,6140,6140,6140,6140,0
|
|
20250115,210900,727215460,6140,6140,6140,6140,0
|
|
20250115,210800,727215460,6140,6140,6140,6140,0
|
|
20250115,210700,727215460,6140,6140,6140,6140,0
|
|
20250115,210600,727215460,6140,6140,6140,6140,0
|
|
20250115,210500,727215460,6140,6140,6140,6140,0
|
|
20250115,210400,727215460,6140,6140,6140,6140,0
|
|
20250115,210300,727215460,6140,6140,6140,6140,0
|
|
20250115,210200,727215460,6140,6140,6140,6140,0
|
|
20250115,210100,727215460,6140,6140,6140,6140,0
|
|
20250115,210000,727215460,6140,6140,6140,6140,0
|
|
20250115,205900,727215460,6140,6140,6140,6140,0
|
|
20250115,205800,727215460,6140,6140,6140,6140,858
|
|
20250115,205700,727215460,6140,6140,6140,6140,0
|
|
20250115,205600,727215460,6140,6140,6140,6140,0
|
|
20250115,205500,727215460,6140,6140,6140,6140,0
|
|
20250115,205400,727215460,6140,6140,6140,6140,0
|
|
20250115,205300,727215460,6140,6140,6140,6140,0
|
|
20250115,205200,727215460,6140,6140,6140,6140,0
|
|
20250115,205100,727215460,6140,6140,6140,6140,0
|
|
20250115,205000,727215460,6140,6140,6140,6140,0
|
|
20250115,204900,727215460,6140,6140,6140,6140,0
|
|
20250115,204800,727215460,6140,6140,6140,6140,0
|
|
20250115,204700,727215460,6140,6140,6140,6140,0
|
|
20250115,204600,727215460,6140,6140,6140,6140,0
|
|
20250115,204500,727215460,6140,6140,6140,6140,0
|
|
20250115,204400,727215460,6140,6140,6140,6140,0
|
|
20250115,204300,727215460,6140,6140,6140,6140,0
|
|
20250115,204200,727215460,6140,6140,6140,6140,0
|
|
20250115,204100,727215460,6140,6140,6140,6140,0
|
|
20250115,204000,727215460,6140,6140,6140,6140,0
|
|
20250115,203900,727215460,6140,6140,6140,6140,0
|
|
20250115,203800,727215460,6140,6140,6140,6140,0
|
|
20250115,203700,727215460,6140,6140,6140,6140,0
|
|
20250115,203600,727215460,6140,6140,6140,6140,0
|
|
20250115,203500,727215460,6140,6140,6140,6140,0
|
|
20250115,203400,727215460,6140,6140,6140,6140,0
|
|
20250115,203300,727215460,6140,6140,6140,6140,0
|
|
20250115,203200,727215460,6140,6140,6140,6140,0
|
|
20250115,203100,727215460,6140,6140,6140,6140,0
|
|
20250115,203000,727215460,6140,6140,6140,6140,0
|
|
20250115,202900,727215460,6140,6140,6140,6140,0
|
|
20250115,202800,727215460,6140,6140,6140,6140,858
|
|
20250115,202700,727215460,6140,6140,6140,6140,0
|
|
20250115,202600,727215460,6140,6140,6140,6140,0
|
|
20250115,202500,727215460,6140,6140,6140,6140,0
|
|
20250115,202400,727215460,6140,6140,6140,6140,0
|
|
20250115,202300,727215460,6140,6140,6140,6140,0
|
|
20250115,202200,727215460,6140,6140,6140,6140,0
|
|
20250115,202100,727215460,6140,6140,6140,6140,0
|
|
20250115,202000,727215460,6140,6140,6140,6140,0
|
|
20250115,201900,727215460,6140,6140,6140,6140,0
|
|
20250115,201800,727215460,6140,6140,6140,6140,0
|
|
20250115,201700,727215460,6140,6140,6140,6140,0
|
|
20250115,201600,727215460,6140,6140,6140,6140,0
|
|
20250115,201500,727215460,6140,6140,6140,6140,0
|
|
20250115,201400,727215460,6140,6140,6140,6140,0
|
|
20250115,201300,727215460,6140,6140,6140,6140,0
|
|
20250115,201200,727215460,6140,6140,6140,6140,0
|
|
20250115,201100,727215460,6140,6140,6140,6140,0
|
|
20250115,201000,727215460,6140,6140,6140,6140,0
|
|
20250115,200900,727215460,6140,6140,6140,6140,0
|
|
20250115,200800,727215460,6140,6140,6140,6140,0
|
|
20250115,200700,727215460,6140,6140,6140,6140,0
|
|
20250115,200600,727215460,6140,6140,6140,6140,0
|
|
20250115,200500,727215460,6140,6140,6140,6140,0
|
|
20250115,200400,727215460,6140,6140,6140,6140,0
|
|
20250115,200300,727215460,6140,6140,6140,6140,0
|
|
20250115,200200,727215460,6140,6140,6140,6140,0
|
|
20250115,200100,727215460,6140,6140,6140,6140,0
|
|
20250115,200000,727215460,6140,6140,6140,6140,0
|
|
20250115,195900,727215460,6140,6140,6140,6140,0
|
|
20250115,195800,727215460,6140,6140,6140,6140,858
|
|
20250115,195700,727215460,6140,6140,6140,6140,0
|
|
20250115,195600,727215460,6140,6140,6140,6140,0
|
|
20250115,195500,727215460,6140,6140,6140,6140,0
|
|
20250115,195400,727215460,6140,6140,6140,6140,0
|
|
20250115,195300,727215460,6140,6140,6140,6140,0
|
|
20250115,195200,727215460,6140,6140,6140,6140,0
|
|
20250115,195100,727215460,6140,6140,6140,6140,0
|
|
20250115,195000,727215460,6140,6140,6140,6140,0
|
|
20250115,194900,727215460,6140,6140,6140,6140,0
|
|
20250115,194800,727215460,6140,6140,6140,6140,0
|
|
20250115,194700,727215460,6140,6140,6140,6140,0
|
|
20250115,194600,727215460,6140,6140,6140,6140,0
|
|
20250115,194500,727215460,6140,6140,6140,6140,0
|
|
20250115,194400,727215460,6140,6140,6140,6140,0
|
|
20250115,194300,727215460,6140,6140,6140,6140,0
|
|
20250115,194200,727215460,6140,6140,6140,6140,0
|
|
20250115,194100,727215460,6140,6140,6140,6140,0
|
|
20250115,194000,727215460,6140,6140,6140,6140,0
|
|
20250115,193900,727215460,6140,6140,6140,6140,0
|
|
20250115,193800,727215460,6140,6140,6140,6140,0
|
|
20250115,193700,727215460,6140,6140,6140,6140,0
|
|
20250115,193600,727215460,6140,6140,6140,6140,0
|
|
20250115,193500,727215460,6140,6140,6140,6140,0
|
|
20250115,193400,727215460,6140,6140,6140,6140,0
|
|
20250115,193300,727215460,6140,6140,6140,6140,0
|
|
20250115,193200,727215460,6140,6140,6140,6140,0
|
|
20250115,193100,727215460,6140,6140,6140,6140,0
|
|
20250115,193000,727215460,6140,6140,6140,6140,0
|
|
20250115,192900,727215460,6140,6140,6140,6140,0
|
|
20250115,192800,727215460,6140,6140,6140,6140,858
|
|
20250115,192700,727215460,6140,6140,6140,6140,0
|
|
20250115,192600,727215460,6140,6140,6140,6140,0
|
|
20250115,192500,727215460,6140,6140,6140,6140,0
|
|
20250115,192400,727215460,6140,6140,6140,6140,0
|
|
20250115,192300,727215460,6140,6140,6140,6140,0
|
|
20250115,192200,727215460,6140,6140,6140,6140,0
|
|
20250115,192100,727215460,6140,6140,6140,6140,0
|
|
20250115,192000,727215460,6140,6140,6140,6140,0
|
|
20250115,191900,727215460,6140,6140,6140,6140,0
|
|
20250115,191800,727215460,6140,6140,6140,6140,0
|
|
20250115,191700,727215460,6140,6140,6140,6140,0
|
|
20250115,191600,727215460,6140,6140,6140,6140,0
|
|
20250115,191500,727215460,6140,6140,6140,6140,0
|
|
20250115,191400,727215460,6140,6140,6140,6140,0
|
|
20250115,191300,727215460,6140,6140,6140,6140,0
|
|
20250115,191200,727215460,6140,6140,6140,6140,0
|
|
20250115,191100,727215460,6140,6140,6140,6140,0
|
|
20250115,191000,727215460,6140,6140,6140,6140,0
|
|
20250115,190900,727215460,6140,6140,6140,6140,0
|
|
20250115,190800,727215460,6140,6140,6140,6140,0
|
|
20250115,190700,727215460,6140,6140,6140,6140,0
|
|
20250115,190600,727215460,6140,6140,6140,6140,0
|
|
20250115,190500,727215460,6140,6140,6140,6140,0
|
|
20250115,190400,727215460,6140,6140,6140,6140,0
|
|
20250115,190300,727215460,6140,6140,6140,6140,0
|
|
20250115,190200,727215460,6140,6140,6140,6140,0
|
|
20250115,190100,727215460,6140,6140,6140,6140,0
|
|
20250115,190000,727215460,6140,6140,6140,6140,0
|
|
20250115,185900,727215460,6140,6140,6140,6140,0
|
|
20250115,185800,727215460,6140,6140,6140,6140,858
|
|
20250115,185700,727215460,6140,6140,6140,6140,0
|
|
20250115,185600,727215460,6140,6140,6140,6140,0
|
|
20250115,185500,727215460,6140,6140,6140,6140,0
|
|
20250115,185400,727215460,6140,6140,6140,6140,0
|
|
20250115,185300,727215460,6140,6140,6140,6140,0
|
|
20250115,185200,727215460,6140,6140,6140,6140,0
|
|
20250115,185100,727215460,6140,6140,6140,6140,0
|
|
20250115,185000,727215460,6140,6140,6140,6140,0
|
|
20250115,184900,727215460,6140,6140,6140,6140,0
|
|
20250115,184800,727215460,6140,6140,6140,6140,0
|
|
20250115,184700,727215460,6140,6140,6140,6140,0
|
|
20250115,184600,727215460,6140,6140,6140,6140,0
|
|
20250115,184500,727215460,6140,6140,6140,6140,0
|
|
20250115,184400,727215460,6140,6140,6140,6140,0
|
|
20250115,184300,727215460,6140,6140,6140,6140,0
|
|
20250115,184200,727215460,6140,6140,6140,6140,0
|
|
20250115,184100,727215460,6140,6140,6140,6140,0
|
|
20250115,184000,727215460,6140,6140,6140,6140,0
|
|
20250115,183900,727215460,6140,6140,6140,6140,0
|
|
20250115,183800,727215460,6140,6140,6140,6140,0
|
|
20250115,183700,727215460,6140,6140,6140,6140,0
|
|
20250115,183600,727215460,6140,6140,6140,6140,0
|
|
20250115,183500,727215460,6140,6140,6140,6140,0
|
|
20250115,183400,727215460,6140,6140,6140,6140,0
|
|
20250115,183300,727215460,6140,6140,6140,6140,0
|
|
20250115,183200,727215460,6140,6140,6140,6140,0
|
|
20250115,183100,727215460,6140,6140,6140,6140,0
|
|
20250115,183000,727215460,6140,6140,6140,6140,0
|
|
20250115,182900,727215460,6140,6140,6140,6140,0
|
|
20250115,182800,727215460,6140,6140,6140,6140,858
|
|
20250115,182700,727215460,6140,6140,6140,6140,0
|
|
20250115,182600,727215460,6140,6140,6140,6140,0
|
|
20250115,182500,727215460,6140,6140,6140,6140,0
|
|
20250115,182400,727215460,6140,6140,6140,6140,0
|
|
20250115,182300,727215460,6140,6140,6140,6140,0
|
|
20250115,182200,727215460,6140,6140,6140,6140,0
|
|
20250115,182100,727215460,6140,6140,6140,6140,0
|
|
20250115,182000,727215460,6140,6140,6140,6140,0
|
|
20250115,181900,727215460,6140,6140,6140,6140,0
|
|
20250115,181800,727215460,6140,6140,6140,6140,0
|
|
20250115,181700,727215460,6140,6140,6140,6140,0
|
|
20250115,181600,727215460,6140,6140,6140,6140,0
|
|
20250115,181500,727215460,6140,6140,6140,6140,0
|
|
20250115,181400,727215460,6140,6140,6140,6140,0
|
|
20250115,181300,727215460,6140,6140,6140,6140,0
|
|
20250115,181200,727215460,6140,6140,6140,6140,0
|
|
20250115,181100,727215460,6140,6140,6140,6140,0
|
|
20250115,181000,727215460,6140,6140,6140,6140,0
|
|
20250115,180900,727215460,6140,6140,6140,6140,0
|
|
20250115,180800,727215460,6140,6140,6140,6140,0
|
|
20250115,180700,727215460,6140,6140,6140,6140,0
|
|
20250115,180600,727215460,6140,6140,6140,6140,0
|
|
20250115,180500,727215460,6140,6140,6140,6140,0
|
|
20250115,180400,727215460,6140,6140,6140,6140,0
|
|
20250115,180300,727215460,6140,6140,6140,6140,0
|
|
20250115,180200,727215460,6140,6140,6140,6140,0
|
|
20250115,180100,727215460,6140,6140,6140,6140,0
|
|
20250115,180000,727215460,6140,6140,6140,6140,0
|
|
20250115,175900,727215460,6140,6140,6140,6140,0
|
|
20250115,175800,727215460,6140,6140,6140,6140,858
|
|
20250115,175700,727215460,6140,6140,6140,6140,0
|
|
20250115,175600,727215460,6140,6140,6140,6140,0
|
|
20250115,175500,727215460,6140,6140,6140,6140,0
|
|
20250115,175400,727215460,6140,6140,6140,6140,0
|
|
20250115,175300,727215460,6140,6140,6140,6140,0
|
|
20250115,175200,727215460,6140,6140,6140,6140,0
|
|
20250115,175100,727215460,6140,6140,6140,6140,0
|
|
20250115,175000,727215460,6140,6140,6140,6140,0
|
|
20250115,174900,727215460,6140,6140,6140,6140,0
|
|
20250115,174800,727215460,6140,6140,6140,6140,0
|
|
20250115,174700,727215460,6140,6140,6140,6140,0
|
|
20250115,174600,727215460,6140,6140,6140,6140,0
|
|
20250115,174500,727215460,6140,6140,6140,6140,0
|
|
20250115,174400,727215460,6140,6140,6140,6140,0
|
|
20250115,174300,727215460,6140,6140,6140,6140,0
|
|
20250115,174200,727215460,6140,6140,6140,6140,0
|
|
20250115,174100,727215460,6140,6140,6140,6140,0
|
|
20250115,174000,727215460,6140,6140,6140,6140,0
|
|
20250115,173900,727215460,6140,6140,6140,6140,0
|
|
20250115,173800,727215460,6140,6140,6140,6140,0
|
|
20250115,173700,727215460,6140,6140,6140,6140,0
|
|
20250115,173600,727215460,6140,6140,6140,6140,0
|
|
20250115,173500,727215460,6140,6140,6140,6140,0
|
|
20250115,173400,727215460,6140,6140,6140,6140,0
|
|
20250115,173300,727215460,6140,6140,6140,6140,0
|
|
20250115,173200,727215460,6140,6140,6140,6140,0
|
|
20250115,173100,727215460,6140,6140,6140,6140,0
|
|
20250115,173000,727215460,6140,6140,6140,6140,0
|
|
20250115,172900,727215460,6140,6140,6140,6140,0
|
|
20250115,172800,727215460,6140,6140,6140,6140,858
|
|
20250115,172700,727215460,6140,6140,6140,6140,0
|
|
20250115,172600,727215460,6140,6140,6140,6140,0
|
|
20250115,172500,727215460,6140,6140,6140,6140,0
|
|
20250115,172400,727215460,6140,6140,6140,6140,0
|
|
20250115,172300,727215460,6140,6140,6140,6140,0
|
|
20250115,172200,727215460,6140,6140,6140,6140,0
|
|
20250115,172100,727215460,6140,6140,6140,6140,0
|
|
20250115,172000,727215460,6140,6140,6140,6140,0
|
|
20250115,171900,727215460,6140,6140,6140,6140,0
|
|
20250115,171800,727215460,6140,6140,6140,6140,0
|
|
20250115,171700,727215460,6140,6140,6140,6140,0
|
|
20250115,171600,727215460,6140,6140,6140,6140,0
|
|
20250115,171500,727215460,6140,6140,6140,6140,0
|
|
20250115,171400,727215460,6140,6140,6140,6140,0
|
|
20250115,171300,727215460,6140,6140,6140,6140,0
|
|
20250115,171200,727215460,6140,6140,6140,6140,0
|
|
20250115,171100,727215460,6140,6140,6140,6140,0
|
|
20250115,171000,727215460,6140,6140,6140,6140,0
|
|
20250115,170900,727215460,6140,6140,6140,6140,0
|
|
20250115,170800,727215460,6140,6140,6140,6140,0
|
|
20250115,170700,727215460,6140,6140,6140,6140,0
|
|
20250115,170600,727215460,6140,6140,6140,6140,0
|
|
20250115,170500,727215460,6140,6140,6140,6140,0
|
|
20250115,170400,727215460,6140,6140,6140,6140,0
|
|
20250115,170300,727215460,6140,6140,6140,6140,0
|
|
20250115,170200,727215460,6140,6140,6140,6140,0
|
|
20250115,170100,727215460,6140,6140,6140,6140,0
|
|
20250115,170000,727215460,6140,6140,6140,6140,0
|
|
20250115,165900,727215460,6140,6140,6140,6140,0
|
|
20250115,165800,727215460,6140,6140,6140,6140,858
|
|
20250115,165700,727215460,6140,6140,6140,6140,0
|
|
20250115,165600,727215460,6140,6140,6140,6140,0
|
|
20250115,165500,727215460,6140,6140,6140,6140,0
|
|
20250115,165400,727215460,6140,6140,6140,6140,0
|
|
20250115,165300,727215460,6140,6140,6140,6140,0
|
|
20250115,165200,727215460,6140,6140,6140,6140,0
|
|
20250115,165100,727215460,6140,6140,6140,6140,0
|
|
20250115,165000,727215460,6140,6140,6140,6140,0
|
|
20250115,164900,727215460,6140,6140,6140,6140,0
|
|
20250115,164800,727215460,6140,6140,6140,6140,0
|
|
20250115,164700,727215460,6140,6140,6140,6140,0
|
|
20250115,164600,727215460,6140,6140,6140,6140,0
|
|
20250115,164500,727215460,6140,6140,6140,6140,0
|
|
20250115,164400,727215460,6140,6140,6140,6140,0
|
|
20250115,164300,727215460,6140,6140,6140,6140,0
|
|
20250115,164200,727215460,6140,6140,6140,6140,0
|
|
20250115,164100,727215460,6140,6140,6140,6140,0
|
|
20250115,164000,727215460,6140,6140,6140,6140,0
|
|
20250115,163900,727215460,6140,6140,6140,6140,0
|
|
20250115,163800,727215460,6140,6140,6140,6140,0
|
|
20250115,163700,727215460,6140,6140,6140,6140,0
|
|
20250115,163600,727215460,6140,6140,6140,6140,0
|
|
20250115,163500,727215460,6140,6140,6140,6140,0
|
|
20250115,163400,727215460,6140,6140,6140,6140,0
|
|
20250115,163300,727215460,6140,6140,6140,6140,0
|
|
20250115,163200,727215460,6140,6140,6140,6140,0
|
|
20250115,163100,727215460,6140,6140,6140,6140,0
|
|
20250115,163000,727215460,6140,6140,6140,6140,0
|
|
20250115,162900,727215460,6140,6140,6140,6140,0
|
|
20250115,162800,727215460,6140,6140,6140,6140,858
|
|
20250115,162700,727215460,6140,6140,6140,6140,0
|
|
20250115,162600,727215460,6140,6140,6140,6140,0
|
|
20250115,162500,727215460,6140,6140,6140,6140,0
|
|
20250115,162400,727215460,6140,6140,6140,6140,0
|
|
20250115,162300,727215460,6140,6140,6140,6140,0
|
|
20250115,162200,727215460,6140,6140,6140,6140,0
|
|
20250115,162100,727215460,6140,6140,6140,6140,0
|
|
20250115,162000,727215460,6140,6140,6140,6140,0
|
|
20250115,161900,727215460,6140,6140,6140,6140,0
|
|
20250115,161800,727215460,6140,6140,6140,6140,0
|
|
20250115,161700,727215460,6140,6140,6140,6140,0
|
|
20250115,161600,727215460,6140,6140,6140,6140,0
|
|
20250115,161500,727215460,6140,6140,6140,6140,0
|
|
20250115,161400,727215460,6140,6140,6140,6140,0
|
|
20250115,161300,727215460,6140,6140,6140,6140,0
|
|
20250115,161200,727215460,6140,6140,6140,6140,0
|
|
20250115,161100,727215460,6140,6140,6140,6140,0
|
|
20250115,161000,727215460,6140,6140,6140,6140,0
|
|
20250115,160900,727215460,6140,6140,6140,6140,0
|
|
20250115,160800,727215460,6140,6140,6140,6140,0
|
|
20250115,160700,727215460,6140,6140,6140,6140,0
|
|
20250115,160600,727215460,6140,6140,6140,6140,0
|
|
20250115,160500,727215460,6140,6140,6140,6140,0
|
|
20250115,160400,727215460,6140,6140,6140,6140,0
|
|
20250115,160300,727215460,6140,6140,6140,6140,0
|
|
20250115,160200,727215460,6140,6140,6140,6140,0
|
|
20250115,160100,727215460,6140,6140,6140,6140,0
|
|
20250115,160000,727215460,6140,6140,6140,6140,0
|
|
20250115,155900,727215460,6140,6140,6140,6140,0
|
|
20250115,155800,727215460,6140,6140,6140,6140,858
|
|
20250115,155700,727215460,6140,6140,6140,6140,0
|
|
20250115,155600,727215460,6140,6140,6140,6140,0
|
|
20250115,155500,727215460,6140,6140,6140,6140,0
|
|
20250115,155400,727215460,6140,6140,6140,6140,0
|
|
20250115,155300,727215460,6140,6140,6140,6140,0
|
|
20250115,155200,727215460,6140,6140,6140,6140,0
|
|
20250115,155100,727215460,6140,6140,6140,6140,0
|
|
20250115,155000,727215460,6140,6140,6140,6140,0
|
|
20250115,154900,727215460,6140,6140,6140,6140,0
|
|
20250115,154800,727215460,6140,6140,6140,6140,0
|
|
20250115,154700,727215460,6140,6140,6140,6140,0
|
|
20250115,154600,727215460,6140,6140,6140,6140,0
|
|
20250115,154500,727215460,6140,6140,6140,6140,0
|
|
20250115,154400,727215460,6140,6140,6140,6140,0
|
|
20250115,154300,727215460,6140,6140,6140,6140,0
|
|
20250115,154200,727215460,6140,6140,6140,6140,0
|
|
20250115,154100,727215460,6140,6140,6140,6140,0
|
|
20250115,154000,727215460,6140,6140,6140,6140,0
|
|
20250115,153900,727215460,6140,6140,6140,6140,0
|
|
20250115,153800,727215460,6140,6140,6140,6140,0
|
|
20250115,153700,727215460,6140,6140,6140,6140,0
|
|
20250115,153600,727215460,6140,6140,6140,6140,0
|
|
20250115,153500,727215460,6140,6140,6140,6140,0
|
|
20250115,153400,727215460,6140,6140,6140,6140,0
|
|
20250115,153300,727215460,6140,6140,6140,6140,0
|
|
20250115,153200,727215460,6140,6140,6140,6140,0
|
|
20250115,153100,727215460,6140,6140,6140,6140,0
|
|
20250115,153000,727215460,6140,6140,6140,6140,858
|
|
20250115,152900,721947340,6180,6180,6180,6180,0
|
|
20250115,152800,721947340,6180,6180,6180,6180,0
|
|
20250115,152700,721947340,6180,6180,6180,6180,0
|
|
20250115,152600,721947340,6180,6180,6180,6180,0
|
|
20250115,152500,721947340,6180,6180,6180,6180,0
|
|
20250115,152400,721947340,6180,6180,6180,6180,0
|
|
20250115,152300,721947340,6180,6180,6180,6180,0
|
|
20250115,152200,721947340,6180,6180,6180,6180,0
|
|
20250115,152100,721947340,6180,6180,6180,6180,0
|
|
20250115,152000,721947340,6180,6180,6180,6180,0
|
|
20250115,151900,721947340,6180,6140,6190,6140,679
|
|
20250115,151800,717760390,6200,6190,6200,6190,166
|
|
20250115,151700,716732840,6190,6190,6190,6190,0
|
|
20250115,151600,716732840,6190,6150,6190,6140,291
|
|
20250115,151500,714945150,6190,6150,6190,6150,14
|
|
20250115,151400,714859010,6190,6190,6190,6190,0
|
|
20250115,151300,714859010,6190,6190,6190,6190,0
|
|
20250115,151200,714859010,6190,6190,6190,6190,1
|
|
20250115,151100,714852820,6150,6150,6150,6150,0
|
|
20250115,151000,714852820,6150,6150,6150,6150,29
|
|
20250115,150900,714674470,6150,6150,6150,6150,2
|
|
20250115,150800,714662170,6190,6190,6190,6190,5
|
|
20250115,150700,714631220,6190,6190,6190,6190,0
|
|
20250115,150600,714631220,6190,6190,6190,6190,2
|
|
20250115,150500,714618840,6150,6150,6150,6150,343
|
|
20250115,150400,712509390,6160,6160,6160,6160,100
|
|
20250115,150300,711893390,6210,6210,6210,6210,0
|
|
20250115,150200,711893390,6210,6210,6210,6210,20
|
|
20250115,150100,711769190,6210,6210,6210,6210,1
|
|
20250115,150000,711762980,6180,6150,6180,6140,945
|
|
20250115,145900,705951990,6150,6150,6150,6150,306
|
|
20250115,145800,704070090,6200,6200,6200,6150,271
|
|
20250115,145700,702403340,6140,6150,6220,6140,410
|
|
20250115,145600,699874400,6150,6150,6150,6150,1
|
|
20250115,145500,699868250,6190,6190,6190,6190,0
|
|
20250115,145400,699868250,6190,6190,6190,6190,0
|
|
20250115,145300,699868250,6190,6150,6190,6150,11
|
|
20250115,145200,699800200,6150,6190,6190,6150,11
|
|
20250115,145100,699732150,6190,6180,6190,6180,8
|
|
20250115,145000,699682700,6150,6170,6180,6150,851
|
|
20250115,144900,694447850,6160,6160,6160,6160,136
|
|
20250115,144800,693610090,6170,6170,6170,6170,230
|
|
20250115,144700,692190990,6180,6180,6180,6180,0
|
|
20250115,144600,692190990,6180,6190,6190,6180,30
|
|
20250115,144500,692005540,6240,6240,6240,6240,0
|
|
20250115,144400,692005540,6240,6240,6240,6240,50
|
|
20250115,144300,691693540,6240,6240,6240,6240,0
|
|
20250115,144200,691693540,6240,6240,6240,6240,0
|
|
20250115,144100,691693540,6240,6240,6240,6240,0
|
|
20250115,144000,691693540,6240,6240,6240,6240,2
|
|
20250115,143900,691681060,6230,6230,6230,6230,804
|
|
20250115,143800,686672140,6230,6230,6230,6230,0
|
|
20250115,143700,686672140,6230,6230,6230,6230,147
|
|
20250115,143600,685756330,6230,6230,6230,6230,200
|
|
20250115,143500,684510330,6230,6230,6230,6230,0
|
|
20250115,143400,684510330,6230,6230,6230,6230,0
|
|
20250115,143300,684510330,6230,6220,6230,6220,97
|
|
20250115,143200,683906820,6180,6180,6180,6180,0
|
|
20250115,143100,683906820,6180,6180,6180,6180,0
|
|
20250115,143000,683906820,6180,6190,6190,6180,335
|
|
20250115,142900,681835270,6190,6190,6190,6190,50
|
|
20250115,142800,681525770,6190,6190,6190,6190,1
|
|
20250115,142700,681519580,6190,6190,6190,6190,0
|
|
20250115,142600,681519580,6190,6190,6190,6190,0
|
|
20250115,142500,681519580,6190,6190,6190,6190,100
|
|
20250115,142400,680900580,6190,6190,6190,6190,0
|
|
20250115,142300,680900580,6190,6190,6190,6190,0
|
|
20250115,142200,680900580,6190,6190,6190,6190,0
|
|
20250115,142100,680900580,6190,6190,6190,6190,3
|
|
20250115,142000,680882010,6250,6250,6250,6250,0
|
|
20250115,141900,680882010,6250,6250,6250,6250,0
|
|
20250115,141800,680882010,6250,6250,6250,6250,0
|
|
20250115,141700,680882010,6250,6250,6250,6250,0
|
|
20250115,141600,680882010,6250,6250,6250,6250,0
|
|
20250115,141500,680882010,6250,6250,6250,6250,0
|
|
20250115,141400,680882010,6250,6250,6250,6250,0
|
|
20250115,141300,680882010,6250,6250,6250,6250,0
|
|
20250115,141200,680882010,6250,6250,6250,6250,0
|
|
20250115,141100,680882010,6250,6250,6250,6250,1
|
|
20250115,141000,680875760,6240,6240,6240,6240,0
|
|
20250115,140900,680875760,6240,6240,6240,6240,800
|
|
20250115,140800,675883760,6240,6240,6240,6240,0
|
|
20250115,140700,675883760,6240,6240,6240,6240,0
|
|
20250115,140600,675883760,6240,6240,6240,6240,0
|
|
20250115,140500,675883760,6240,6240,6240,6240,0
|
|
20250115,140400,675883760,6240,6240,6240,6240,0
|
|
20250115,140300,675883760,6240,6240,6240,6240,0
|
|
20250115,140200,675883760,6240,6240,6240,6240,3
|
|
20250115,140100,675865040,6190,6190,6190,6190,202
|
|
20250115,140000,674614660,6190,6190,6190,6190,0
|
|
20250115,135900,674614660,6190,6190,6190,6190,0
|
|
20250115,135800,674614660,6190,6190,6190,6190,2
|
|
20250115,135700,674602280,6190,6190,6190,6190,30
|
|
20250115,135600,674416580,6190,6190,6190,6190,525
|
|
20250115,135500,671166830,6250,6250,6250,6250,119
|
|
20250115,135400,670423080,6250,6250,6250,6250,50
|
|
20250115,135300,670110580,6250,6240,6250,6240,347
|
|
20250115,135200,667943000,6240,6240,6240,6240,0
|
|
20250115,135100,667943000,6240,6240,6240,6240,0
|
|
20250115,135000,667943000,6240,6240,6240,6240,0
|
|
20250115,134900,667943000,6240,6240,6240,6240,0
|
|
20250115,134800,667943000,6240,6240,6240,6240,0
|
|
20250115,134700,667943000,6240,6240,6240,6240,0
|
|
20250115,134600,667943000,6240,6240,6240,6240,1
|
|
20250115,134500,667936760,6190,6170,6190,6170,352
|
|
20250115,134400,665763500,6170,6170,6170,6170,5
|
|
20250115,134300,665732650,6160,6160,6160,6160,9
|
|
20250115,134200,665677210,6160,6160,6160,6160,10
|
|
20250115,134100,665615610,6150,6150,6150,6150,0
|
|
20250115,134000,665615610,6150,6150,6150,6150,352
|
|
20250115,133900,663450810,6160,6160,6160,6160,81
|
|
20250115,133800,662951850,6170,6170,6170,6170,0
|
|
20250115,133700,662951850,6170,6170,6170,6170,2
|
|
20250115,133600,662939510,6170,6150,6170,6150,298
|
|
20250115,133500,661106770,6150,6150,6150,6150,0
|
|
20250115,133400,661106770,6150,6150,6150,6150,6
|
|
20250115,133300,661069870,6150,6150,6150,6150,0
|
|
20250115,133200,661069870,6150,6150,6150,6150,0
|
|
20250115,133100,661069870,6150,6150,6150,6150,83
|
|
20250115,133000,660559420,6150,6150,6150,6150,0
|
|
20250115,132900,660559420,6150,6150,6170,6120,1758
|
|
20250115,132800,649785450,6150,6150,6150,6150,4
|
|
20250115,132700,649760850,6170,6170,6170,6170,1
|
|
20250115,132600,649754680,6180,6160,6180,6160,101
|
|
20250115,132500,649132500,6160,6160,6160,6160,189
|
|
20250115,132400,647968260,6160,6160,6160,6150,425
|
|
20250115,132300,645351630,6160,6180,6180,6160,1456
|
|
20250115,132200,636370350,6180,6180,6180,6180,0
|
|
20250115,132100,636370350,6180,6180,6180,6180,333
|
|
20250115,132000,634312410,6190,6190,6190,6190,0
|
|
20250115,131900,634312410,6190,6190,6190,6190,160
|
|
20250115,131800,633322010,6180,6180,6180,6180,211
|
|
20250115,131700,632018030,6180,6180,6180,6180,0
|
|
20250115,131600,632018030,6180,6220,6220,6180,33
|
|
20250115,131500,631814010,6190,6190,6190,6190,0
|
|
20250115,131400,631814010,6190,6190,6190,6190,100
|
|
20250115,131300,631195010,6200,6210,6210,6200,28
|
|
20250115,131200,631021400,6210,6210,6210,6210,320
|
|
20250115,131100,629034200,6200,6230,6230,6200,1189
|
|
20250115,131000,621648840,6250,6250,6250,6250,1
|
|
20250115,130900,621642590,6230,6230,6230,6230,1
|
|
20250115,130800,621636360,6230,6230,6230,6230,0
|
|
20250115,130700,621636360,6230,6230,6230,6230,0
|
|
20250115,130600,621636360,6230,6230,6230,6230,50
|
|
20250115,130500,621324860,6230,6230,6230,6230,0
|
|
20250115,130400,621324860,6230,6230,6230,6230,0
|
|
20250115,130300,621324860,6230,6220,6230,6220,328
|
|
20250115,130200,619282660,6220,6180,6220,6180,7
|
|
20250115,130100,619239360,6170,6170,6170,6170,0
|
|
20250115,130000,619239360,6170,6180,6180,6170,1812
|
|
20250115,125900,608057580,6220,6190,6220,6170,1300
|
|
20250115,125800,600015420,6180,6200,6200,6180,1620
|
|
20250115,125700,589994550,6210,6240,6240,6210,1845
|
|
20250115,125600,578526860,6240,6240,6240,6240,591
|
|
20250115,125500,574839020,6250,6250,6250,6250,139
|
|
20250115,125400,573970270,6270,6270,6270,6270,101
|
|
20250115,125300,573337000,6250,6250,6250,6250,2
|
|
20250115,125200,573324500,6250,6250,6250,6250,0
|
|
20250115,125100,573324500,6250,6250,6250,6250,0
|
|
20250115,125000,573324500,6250,6250,6250,6250,25
|
|
20250115,124900,573168250,6250,6250,6250,6250,252
|
|
20250115,124800,571593250,6250,6250,6250,6250,2940
|
|
20250115,124700,553218250,6250,6250,6250,6250,0
|
|
20250115,124600,553218250,6250,6250,6250,6250,1152
|
|
20250115,124500,546018250,6250,6260,6270,6250,417
|
|
20250115,124400,543406660,6260,6250,6260,6250,55
|
|
20250115,124300,543062390,6260,6260,6260,6260,0
|
|
20250115,124200,543062390,6260,6280,6280,6260,503
|
|
20250115,124100,539913550,6280,6280,6280,6280,1
|
|
20250115,124000,539907270,6260,6270,6270,6250,177
|
|
20250115,123900,538800480,6280,6290,6290,6280,43
|
|
20250115,123800,538530240,6300,6300,6300,6300,321
|
|
20250115,123700,536507940,6300,6310,6310,6300,271
|
|
20250115,123600,534800470,6310,6310,6310,6310,76
|
|
20250115,123500,534320910,6310,6320,6320,6310,54
|
|
20250115,123400,533979870,6340,6340,6340,6340,0
|
|
20250115,123300,533979870,6340,6340,6340,6340,0
|
|
20250115,123200,533979870,6340,6340,6340,6340,0
|
|
20250115,123100,533979870,6340,6340,6340,6340,5
|
|
20250115,123000,533948170,6340,6340,6340,6310,578
|
|
20250115,122900,530295750,6340,6350,6350,6340,16
|
|
20250115,122800,530194200,6350,6350,6350,6350,24
|
|
20250115,122700,530041800,6350,6350,6350,6350,0
|
|
20250115,122600,530041800,6350,6350,6350,6350,0
|
|
20250115,122500,530041800,6350,6350,6350,6350,20
|
|
20250115,122400,529914800,6350,6350,6350,6350,5
|
|
20250115,122300,529883050,6350,6330,6350,6320,97
|
|
20250115,122200,529268620,6340,6340,6340,6340,16
|
|
20250115,122100,529167180,6340,6340,6340,6340,153
|
|
20250115,122000,528197160,6340,6360,6360,6340,96
|
|
20250115,121900,527586830,6360,6360,6360,6360,11
|
|
20250115,121800,527516870,6430,6430,6430,6430,0
|
|
20250115,121700,527516870,6430,6430,6430,6430,0
|
|
20250115,121600,527516870,6430,6430,6430,6430,0
|
|
20250115,121500,527516870,6430,6430,6430,6430,46
|
|
20250115,121400,527221090,6440,6440,6440,6440,0
|
|
20250115,121300,527221090,6440,6400,6440,6370,184
|
|
20250115,121200,526048180,6410,6410,6410,6410,2
|
|
20250115,121100,526035360,6410,6410,6410,6410,10
|
|
20250115,121000,525971260,6410,6400,6410,6400,111
|
|
20250115,120900,525260830,6400,6400,6400,6400,39
|
|
20250115,120800,525011230,6360,6360,6360,6360,0
|
|
20250115,120700,525011230,6360,6360,6360,6360,17
|
|
20250115,120600,524903110,6360,6360,6360,6360,2928
|
|
20250115,120500,506281030,6360,6360,6360,6360,0
|
|
20250115,120400,506281030,6360,6360,6360,6360,15
|
|
20250115,120300,506185630,6360,6360,6360,6360,555
|
|
20250115,120200,502655830,6360,6360,6360,6360,823
|
|
20250115,120100,497421550,6330,6330,6330,6330,0
|
|
20250115,120000,497421550,6330,6350,6350,6330,281
|
|
20250115,115900,495640140,6350,6390,6390,6350,571
|
|
20250115,115800,492009120,6390,6390,6390,6390,0
|
|
20250115,115700,492009120,6390,6390,6390,6390,0
|
|
20250115,115600,492009120,6390,6390,6390,6390,0
|
|
20250115,115500,492009120,6390,6390,6390,6390,1
|
|
20250115,115400,492002730,6400,6400,6400,6400,0
|
|
20250115,115300,492002730,6400,6400,6400,6400,0
|
|
20250115,115200,492002730,6400,6400,6400,6400,0
|
|
20250115,115100,492002730,6400,6400,6400,6400,148
|
|
20250115,115000,491055530,6400,6400,6400,6400,0
|
|
20250115,114900,491055530,6400,6400,6400,6400,0
|
|
20250115,114800,491055530,6400,6400,6400,6400,0
|
|
20250115,114700,491055530,6400,6400,6400,6400,0
|
|
20250115,114600,491055530,6400,6400,6400,6400,0
|
|
20250115,114500,491055530,6400,6400,6400,6400,0
|
|
20250115,114400,491055530,6400,6400,6400,6400,0
|
|
20250115,114300,491055530,6400,6400,6400,6400,206
|
|
20250115,114200,489737130,6400,6400,6400,6400,112
|
|
20250115,114100,489020330,6400,6400,6400,6400,1
|
|
20250115,114000,489013930,6400,6400,6400,6400,72
|
|
20250115,113900,488553130,6410,6410,6410,6410,1
|
|
20250115,113800,488546720,6400,6400,6400,6400,11
|
|
20250115,113700,488476320,6400,6400,6400,6400,0
|
|
20250115,113600,488476320,6400,6400,6400,6400,112
|
|
20250115,113500,487759520,6400,6400,6400,6400,1265
|
|
20250115,113400,479663520,6400,6400,6400,6400,1
|
|
20250115,113300,479657120,6400,6400,6400,6400,0
|
|
20250115,113200,479657120,6400,6400,6400,6400,2
|
|
20250115,113100,479644320,6350,6370,6370,6350,2597
|
|
20250115,113000,463133530,6370,6370,6370,6370,0
|
|
20250115,112900,463133530,6370,6370,6370,6370,1
|
|
20250115,112800,463127160,6410,6410,6410,6410,0
|
|
20250115,112700,463127160,6410,6410,6410,6410,101
|
|
20250115,112600,462479750,6360,6360,6360,6360,0
|
|
20250115,112500,462479750,6360,6360,6360,6360,0
|
|
20250115,112400,462479750,6360,6350,6360,6350,385
|
|
20250115,112300,460034220,6350,6350,6350,6350,0
|
|
20250115,112200,460034220,6350,6350,6350,6350,0
|
|
20250115,112100,460034220,6350,6350,6350,6350,310
|
|
20250115,112000,458065720,6360,6360,6360,6360,1
|
|
20250115,111900,458059360,6360,6360,6360,6360,0
|
|
20250115,111800,458059360,6360,6360,6360,6360,229
|
|
20250115,111700,456602920,6360,6360,6360,6360,18
|
|
20250115,111600,456488440,6370,6360,6370,6360,101
|
|
20250115,111500,455846070,6370,6370,6370,6370,27
|
|
20250115,111400,455674080,6370,6370,6370,6370,20
|
|
20250115,111300,455546680,6370,6370,6370,6370,300
|
|
20250115,111200,453635680,6410,6410,6410,6410,1
|
|
20250115,111100,453629270,6370,6380,6380,6370,124
|
|
20250115,111000,452839380,6380,6380,6380,6380,100
|
|
20250115,110900,452201380,6380,6380,6380,6380,0
|
|
20250115,110800,452201380,6380,6380,6380,6380,0
|
|
20250115,110700,452201380,6380,6380,6380,6380,0
|
|
20250115,110600,452201380,6380,6380,6380,6380,0
|
|
20250115,110500,452201380,6380,6390,6390,6380,35
|
|
20250115,110400,451978030,6460,6460,6460,6460,87
|
|
20250115,110300,451416010,6460,6460,6460,6460,1
|
|
20250115,110200,451409550,6440,6460,6460,6440,13
|
|
20250115,110100,451325770,6380,6380,6380,6380,0
|
|
20250115,110000,451325770,6380,6400,6400,6380,104
|
|
20250115,105900,450661130,6370,6370,6370,6370,187
|
|
20250115,105800,449469940,6400,6400,6400,6370,254
|
|
20250115,105700,447844640,6400,6410,6410,6400,61
|
|
20250115,105600,447454110,6400,6430,6430,6400,1493
|
|
20250115,105500,437871240,6440,6470,6470,6440,239
|
|
20250115,105400,436327620,6470,6460,6470,6460,24
|
|
20250115,105300,436172480,6460,6470,6470,6460,121
|
|
20250115,105200,435390610,6480,6530,6530,6480,643
|
|
20250115,105100,431218640,6520,6510,6540,6510,1557
|
|
20250115,105000,421062140,6510,6480,6510,6470,39
|
|
20250115,104900,420809340,6480,6470,6480,6470,122
|
|
20250115,104800,420019350,6470,6440,6470,6440,689
|
|
20250115,104700,415576430,6440,6460,6460,6440,163
|
|
20250115,104600,414524230,6460,6490,6490,6440,1143
|
|
20250115,104500,407147310,6490,6490,6490,6450,683
|
|
20250115,104400,402735120,6480,6460,6480,6460,190
|
|
20250115,104300,401505580,6500,6500,6500,6500,40
|
|
20250115,104200,401245580,6510,6510,6550,6430,1131
|
|
20250115,104100,393900370,6550,6560,6560,6500,409
|
|
20250115,104000,391219820,6580,6510,6600,6300,6024
|
|
20250115,103900,352028510,6510,6510,6510,6500,13
|
|
20250115,103800,351943980,6480,6480,6510,6470,2353
|
|
20250115,103700,336670410,6480,6400,6480,6400,2557
|
|
20250115,103600,320195680,6400,6400,6400,6400,0
|
|
20250115,103500,320195680,6400,6400,6400,6400,0
|
|
20250115,103400,320195680,6400,6400,6400,6400,0
|
|
20250115,103300,320195680,6400,6370,6400,6370,13
|
|
20250115,103200,320112690,6400,6400,6400,6400,5
|
|
20250115,103100,320080690,6390,6400,6400,6390,363
|
|
20250115,103000,317760800,6400,6410,6410,6400,280
|
|
20250115,102900,315967500,6410,6440,6440,6410,661
|
|
20250115,102800,311720010,6430,6430,6430,6430,79
|
|
20250115,102700,311212040,6440,6440,6440,6440,40
|
|
20250115,102600,310954440,6430,6440,6450,6430,720
|
|
20250115,102500,306317860,6440,6450,6470,6440,683
|
|
20250115,102400,301909810,6470,6450,6470,6450,8
|
|
20250115,102300,301858150,6450,6450,6480,6440,1336
|
|
20250115,102200,293221090,6450,6430,6460,6430,49
|
|
20250115,102100,292905180,6460,6430,6470,6410,1470
|
|
20250115,102000,283426320,6430,6420,6450,6390,2293
|
|
20250115,101900,268688060,6420,6360,6420,6360,1580
|
|
20250115,101800,258570220,6360,6350,6360,6350,110
|
|
20250115,101700,257871200,6340,6340,6340,6340,900
|
|
20250115,101600,252165200,6340,6340,6340,6340,270
|
|
20250115,101500,250453400,6340,6340,6340,6340,0
|
|
20250115,101400,250453400,6340,6390,6410,6340,2258
|
|
20250115,101300,236003080,6320,6320,6400,6320,9009
|
|
20250115,101200,178507100,6310,6310,6310,6310,719
|
|
20250115,101100,173970210,6270,6270,6270,6270,172
|
|
20250115,101000,172891770,6300,6300,6300,6300,211
|
|
20250115,100900,171562470,6260,6270,6270,6260,510
|
|
20250115,100800,168368530,6300,6300,6300,6300,0
|
|
20250115,100700,168368530,6300,6300,6300,6300,0
|
|
20250115,100600,168368530,6300,6300,6300,6300,676
|
|
20250115,100500,164109730,6300,6290,6300,6290,302
|
|
20250115,100400,162210130,6290,6290,6290,6290,71
|
|
20250115,100300,161763540,6280,6270,6280,6270,109
|
|
20250115,100200,161079110,6270,6270,6270,6270,127
|
|
20250115,100100,160282820,6270,6270,6270,6270,0
|
|
20250115,100000,160282820,6270,6270,6270,6270,0
|
|
20250115,095900,160282820,6270,6250,6270,6250,39
|
|
20250115,095800,160038790,6260,6260,6260,6260,0
|
|
20250115,095700,160038790,6260,6260,6260,6260,0
|
|
20250115,095600,160038790,6260,6260,6260,6260,0
|
|
20250115,095500,160038790,6260,6260,6260,6260,1
|
|
20250115,095400,160032530,6250,6250,6250,6250,0
|
|
20250115,095300,160032530,6250,6250,6250,6250,0
|
|
20250115,095200,160032530,6250,6250,6250,6250,0
|
|
20250115,095100,160032530,6250,6250,6250,6250,1
|
|
20250115,095000,160026280,6250,6250,6250,6250,0
|
|
20250115,094900,160026280,6250,6250,6250,6250,389
|
|
20250115,094800,157595030,6250,6250,6250,6250,30
|
|
20250115,094700,157407530,6250,6250,6250,6250,10
|
|
20250115,094600,157345030,6260,6260,6260,6260,11
|
|
20250115,094500,157276170,6260,6260,6260,6260,0
|
|
20250115,094400,157276170,6260,6260,6260,6260,15
|
|
20250115,094300,157182270,6260,6260,6260,6260,1
|
|
20250115,094200,157176010,6240,6240,6240,6240,200
|
|
20250115,094100,155928010,6280,6280,6280,6280,50
|
|
20250115,094000,155614010,6280,6280,6280,6280,2
|
|
20250115,093900,155601450,6240,6240,6240,6240,0
|
|
20250115,093800,155601450,6240,6240,6240,6240,1799
|
|
20250115,093700,144375690,6240,6240,6240,6240,0
|
|
20250115,093600,144375690,6240,6250,6250,6240,460
|
|
20250115,093500,141503590,6260,6270,6270,6250,257
|
|
20250115,093400,139894570,6270,6300,6300,6270,66
|
|
20250115,093300,139480480,6300,6300,6300,6300,0
|
|
20250115,093200,139480480,6300,6270,6300,6270,10
|
|
20250115,093100,139417670,6270,6270,6270,6270,20
|
|
20250115,093000,139292270,6270,6270,6270,6270,0
|
|
20250115,092900,139292270,6270,6270,6270,6270,50
|
|
20250115,092800,138978770,6270,6270,6270,6270,126
|
|
20250115,092700,138188750,6310,6310,6310,6310,61
|
|
20250115,092600,137803840,6310,6310,6310,6310,0
|
|
20250115,092500,137803840,6310,6310,6310,6310,10
|
|
20250115,092400,137740740,6300,6300,6330,6300,786
|
|
20250115,092300,132769550,6300,6330,6330,6300,803
|
|
20250115,092200,127710590,6320,6310,6320,6310,191
|
|
20250115,092100,126503540,6310,6310,6310,6310,8
|
|
20250115,092000,126453060,6300,6290,6300,6290,815
|
|
20250115,091900,121325540,6290,6290,6290,6290,2
|
|
20250115,091800,121312960,6290,6240,6290,6240,32
|
|
20250115,091700,121113130,6210,6260,6260,6210,2142
|
|
20250115,091600,107802070,6220,6220,6220,6220,73
|
|
20250115,091500,107348010,6260,6260,6260,6220,208
|
|
20250115,091400,106053930,6250,6240,6250,6210,884
|
|
20250115,091300,100543100,6220,6270,6270,6220,1396
|
|
20250115,091200,91822240,6270,6270,6310,6270,178
|
|
20250115,091100,90706020,6270,6300,6310,6270,297
|
|
20250115,091000,88842540,6310,6290,6310,6270,824
|
|
20250115,090900,83667090,6290,6300,6360,6280,1265
|
|
20250115,090800,75708450,6330,6340,6340,6320,1812
|
|
20250115,090700,64237790,6340,6340,6390,6340,222
|
|
20250115,090600,62826810,6390,6350,6390,6350,2302
|
|
20250115,090500,48166260,6350,6390,6390,6330,851
|
|
20250115,090400,42759510,6390,6370,6390,6340,605
|
|
20250115,090300,38895890,6290,6350,6350,6280,2721
|
|
20250115,090200,21650180,6350,6360,6400,6340,591
|
|
20250115,090100,17889500,6350,6310,6370,6310,1595
|
|
20250115,090000,7780060,6300,6160,6300,6160,792
|