767 lines
37 KiB
CSV
767 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,214400,2292063470,9780,9780,9780,9780,5792
|
|
20250115,214300,2292063470,9780,9780,9780,9780,0
|
|
20250115,214200,2292063470,9780,9780,9780,9780,0
|
|
20250115,214100,2292063470,9780,9780,9780,9780,0
|
|
20250115,214000,2292063470,9780,9780,9780,9780,0
|
|
20250115,213900,2292063470,9780,9780,9780,9780,0
|
|
20250115,213800,2292063470,9780,9780,9780,9780,0
|
|
20250115,213700,2292063470,9780,9780,9780,9780,0
|
|
20250115,213600,2292063470,9780,9780,9780,9780,0
|
|
20250115,213500,2292063470,9780,9780,9780,9780,0
|
|
20250115,213400,2292063470,9780,9780,9780,9780,0
|
|
20250115,213300,2292063470,9780,9780,9780,9780,0
|
|
20250115,213200,2292063470,9780,9780,9780,9780,0
|
|
20250115,213100,2292063470,9780,9780,9780,9780,0
|
|
20250115,213000,2292063470,9780,9780,9780,9780,0
|
|
20250115,212900,2292063470,9780,9780,9780,9780,0
|
|
20250115,212800,2292063470,9780,9780,9780,9780,0
|
|
20250115,212700,2292063470,9780,9780,9780,9780,0
|
|
20250115,212600,2292063470,9780,9780,9780,9780,0
|
|
20250115,212500,2292063470,9780,9780,9780,9780,0
|
|
20250115,212400,2292063470,9780,9780,9780,9780,0
|
|
20250115,212300,2292063470,9780,9780,9780,9780,0
|
|
20250115,212200,2292063470,9780,9780,9780,9780,0
|
|
20250115,212100,2292063470,9780,9780,9780,9780,0
|
|
20250115,212000,2292063470,9780,9780,9780,9780,0
|
|
20250115,211900,2292063470,9780,9780,9780,9780,0
|
|
20250115,211800,2292063470,9780,9780,9780,9780,0
|
|
20250115,211700,2292063470,9780,9780,9780,9780,0
|
|
20250115,211600,2292063470,9780,9780,9780,9780,0
|
|
20250115,211500,2292063470,9780,9780,9780,9780,0
|
|
20250115,211400,2292063470,9780,9780,9780,9780,5792
|
|
20250115,211300,2292063470,9780,9780,9780,9780,0
|
|
20250115,211200,2292063470,9780,9780,9780,9780,0
|
|
20250115,211100,2292063470,9780,9780,9780,9780,0
|
|
20250115,211000,2292063470,9780,9780,9780,9780,0
|
|
20250115,210900,2292063470,9780,9780,9780,9780,0
|
|
20250115,210800,2292063470,9780,9780,9780,9780,0
|
|
20250115,210700,2292063470,9780,9780,9780,9780,0
|
|
20250115,210600,2292063470,9780,9780,9780,9780,0
|
|
20250115,210500,2292063470,9780,9780,9780,9780,0
|
|
20250115,210400,2292063470,9780,9780,9780,9780,0
|
|
20250115,210300,2292063470,9780,9780,9780,9780,0
|
|
20250115,210200,2292063470,9780,9780,9780,9780,0
|
|
20250115,210100,2292063470,9780,9780,9780,9780,0
|
|
20250115,210000,2292063470,9780,9780,9780,9780,0
|
|
20250115,205900,2292063470,9780,9780,9780,9780,0
|
|
20250115,205800,2292063470,9780,9780,9780,9780,0
|
|
20250115,205700,2292063470,9780,9780,9780,9780,0
|
|
20250115,205600,2292063470,9780,9780,9780,9780,0
|
|
20250115,205500,2292063470,9780,9780,9780,9780,0
|
|
20250115,205400,2292063470,9780,9780,9780,9780,0
|
|
20250115,205300,2292063470,9780,9780,9780,9780,0
|
|
20250115,205200,2292063470,9780,9780,9780,9780,0
|
|
20250115,205100,2292063470,9780,9780,9780,9780,0
|
|
20250115,205000,2292063470,9780,9780,9780,9780,0
|
|
20250115,204900,2292063470,9780,9780,9780,9780,0
|
|
20250115,204800,2292063470,9780,9780,9780,9780,0
|
|
20250115,204700,2292063470,9780,9780,9780,9780,0
|
|
20250115,204600,2292063470,9780,9780,9780,9780,0
|
|
20250115,204500,2292063470,9780,9780,9780,9780,0
|
|
20250115,204400,2292063470,9780,9780,9780,9780,5792
|
|
20250115,204300,2292063470,9780,9780,9780,9780,0
|
|
20250115,204200,2292063470,9780,9780,9780,9780,0
|
|
20250115,204100,2292063470,9780,9780,9780,9780,0
|
|
20250115,204000,2292063470,9780,9780,9780,9780,0
|
|
20250115,203900,2292063470,9780,9780,9780,9780,0
|
|
20250115,203800,2292063470,9780,9780,9780,9780,0
|
|
20250115,203700,2292063470,9780,9780,9780,9780,0
|
|
20250115,203600,2292063470,9780,9780,9780,9780,0
|
|
20250115,203500,2292063470,9780,9780,9780,9780,0
|
|
20250115,203400,2292063470,9780,9780,9780,9780,0
|
|
20250115,203300,2292063470,9780,9780,9780,9780,0
|
|
20250115,203200,2292063470,9780,9780,9780,9780,0
|
|
20250115,203100,2292063470,9780,9780,9780,9780,0
|
|
20250115,203000,2292063470,9780,9780,9780,9780,0
|
|
20250115,202900,2292063470,9780,9780,9780,9780,0
|
|
20250115,202800,2292063470,9780,9780,9780,9780,0
|
|
20250115,202700,2292063470,9780,9780,9780,9780,0
|
|
20250115,202600,2292063470,9780,9780,9780,9780,0
|
|
20250115,202500,2292063470,9780,9780,9780,9780,0
|
|
20250115,202400,2292063470,9780,9780,9780,9780,0
|
|
20250115,202300,2292063470,9780,9780,9780,9780,0
|
|
20250115,202200,2292063470,9780,9780,9780,9780,0
|
|
20250115,202100,2292063470,9780,9780,9780,9780,0
|
|
20250115,202000,2292063470,9780,9780,9780,9780,0
|
|
20250115,201900,2292063470,9780,9780,9780,9780,0
|
|
20250115,201800,2292063470,9780,9780,9780,9780,0
|
|
20250115,201700,2292063470,9780,9780,9780,9780,0
|
|
20250115,201600,2292063470,9780,9780,9780,9780,0
|
|
20250115,201500,2292063470,9780,9780,9780,9780,0
|
|
20250115,201400,2292063470,9780,9780,9780,9780,5792
|
|
20250115,201300,2292063470,9780,9780,9780,9780,0
|
|
20250115,201200,2292063470,9780,9780,9780,9780,0
|
|
20250115,201100,2292063470,9780,9780,9780,9780,0
|
|
20250115,201000,2292063470,9780,9780,9780,9780,0
|
|
20250115,200900,2292063470,9780,9780,9780,9780,0
|
|
20250115,200800,2292063470,9780,9780,9780,9780,0
|
|
20250115,200700,2292063470,9780,9780,9780,9780,0
|
|
20250115,200600,2292063470,9780,9780,9780,9780,0
|
|
20250115,200500,2292063470,9780,9780,9780,9780,0
|
|
20250115,200400,2292063470,9780,9780,9780,9780,0
|
|
20250115,200300,2292063470,9780,9780,9780,9780,0
|
|
20250115,200200,2292063470,9780,9780,9780,9780,0
|
|
20250115,200100,2292063470,9780,9780,9780,9780,0
|
|
20250115,200000,2292063470,9780,9780,9780,9780,0
|
|
20250115,195900,2292063470,9780,9780,9780,9780,0
|
|
20250115,195800,2292063470,9780,9780,9780,9780,0
|
|
20250115,195700,2292063470,9780,9780,9780,9780,0
|
|
20250115,195600,2292063470,9780,9780,9780,9780,0
|
|
20250115,195500,2292063470,9780,9780,9780,9780,0
|
|
20250115,195400,2292063470,9780,9780,9780,9780,0
|
|
20250115,195300,2292063470,9780,9780,9780,9780,0
|
|
20250115,195200,2292063470,9780,9780,9780,9780,0
|
|
20250115,195100,2292063470,9780,9780,9780,9780,0
|
|
20250115,195000,2292063470,9780,9780,9780,9780,0
|
|
20250115,194900,2292063470,9780,9780,9780,9780,0
|
|
20250115,194800,2292063470,9780,9780,9780,9780,0
|
|
20250115,194700,2292063470,9780,9780,9780,9780,0
|
|
20250115,194600,2292063470,9780,9780,9780,9780,0
|
|
20250115,194500,2292063470,9780,9780,9780,9780,0
|
|
20250115,194400,2292063470,9780,9780,9780,9780,5792
|
|
20250115,194300,2292063470,9780,9780,9780,9780,0
|
|
20250115,194200,2292063470,9780,9780,9780,9780,0
|
|
20250115,194100,2292063470,9780,9780,9780,9780,0
|
|
20250115,194000,2292063470,9780,9780,9780,9780,0
|
|
20250115,193900,2292063470,9780,9780,9780,9780,0
|
|
20250115,193800,2292063470,9780,9780,9780,9780,0
|
|
20250115,193700,2292063470,9780,9780,9780,9780,0
|
|
20250115,193600,2292063470,9780,9780,9780,9780,0
|
|
20250115,193500,2292063470,9780,9780,9780,9780,0
|
|
20250115,193400,2292063470,9780,9780,9780,9780,0
|
|
20250115,193300,2292063470,9780,9780,9780,9780,0
|
|
20250115,193200,2292063470,9780,9780,9780,9780,0
|
|
20250115,193100,2292063470,9780,9780,9780,9780,0
|
|
20250115,193000,2292063470,9780,9780,9780,9780,0
|
|
20250115,192900,2292063470,9780,9780,9780,9780,0
|
|
20250115,192800,2292063470,9780,9780,9780,9780,0
|
|
20250115,192700,2292063470,9780,9780,9780,9780,0
|
|
20250115,192600,2292063470,9780,9780,9780,9780,0
|
|
20250115,192500,2292063470,9780,9780,9780,9780,0
|
|
20250115,192400,2292063470,9780,9780,9780,9780,0
|
|
20250115,192300,2292063470,9780,9780,9780,9780,0
|
|
20250115,192200,2292063470,9780,9780,9780,9780,0
|
|
20250115,192100,2292063470,9780,9780,9780,9780,0
|
|
20250115,192000,2292063470,9780,9780,9780,9780,0
|
|
20250115,191900,2292063470,9780,9780,9780,9780,0
|
|
20250115,191800,2292063470,9780,9780,9780,9780,0
|
|
20250115,191700,2292063470,9780,9780,9780,9780,0
|
|
20250115,191600,2292063470,9780,9780,9780,9780,0
|
|
20250115,191500,2292063470,9780,9780,9780,9780,0
|
|
20250115,191400,2292063470,9780,9780,9780,9780,5792
|
|
20250115,191300,2292063470,9780,9780,9780,9780,0
|
|
20250115,191200,2292063470,9780,9780,9780,9780,0
|
|
20250115,191100,2292063470,9780,9780,9780,9780,0
|
|
20250115,191000,2292063470,9780,9780,9780,9780,0
|
|
20250115,190900,2292063470,9780,9780,9780,9780,0
|
|
20250115,190800,2292063470,9780,9780,9780,9780,0
|
|
20250115,190700,2292063470,9780,9780,9780,9780,0
|
|
20250115,190600,2292063470,9780,9780,9780,9780,0
|
|
20250115,190500,2292063470,9780,9780,9780,9780,0
|
|
20250115,190400,2292063470,9780,9780,9780,9780,0
|
|
20250115,190300,2292063470,9780,9780,9780,9780,0
|
|
20250115,190200,2292063470,9780,9780,9780,9780,0
|
|
20250115,190100,2292063470,9780,9780,9780,9780,0
|
|
20250115,190000,2292063470,9780,9780,9780,9780,0
|
|
20250115,185900,2292063470,9780,9780,9780,9780,0
|
|
20250115,185800,2292063470,9780,9780,9780,9780,0
|
|
20250115,185700,2292063470,9780,9780,9780,9780,0
|
|
20250115,185600,2292063470,9780,9780,9780,9780,0
|
|
20250115,185500,2292063470,9780,9780,9780,9780,0
|
|
20250115,185400,2292063470,9780,9780,9780,9780,0
|
|
20250115,185300,2292063470,9780,9780,9780,9780,0
|
|
20250115,185200,2292063470,9780,9780,9780,9780,0
|
|
20250115,185100,2292063470,9780,9780,9780,9780,0
|
|
20250115,185000,2292063470,9780,9780,9780,9780,0
|
|
20250115,184900,2292063470,9780,9780,9780,9780,0
|
|
20250115,184800,2292063470,9780,9780,9780,9780,0
|
|
20250115,184700,2292063470,9780,9780,9780,9780,0
|
|
20250115,184600,2292063470,9780,9780,9780,9780,0
|
|
20250115,184500,2292063470,9780,9780,9780,9780,0
|
|
20250115,184400,2292063470,9780,9780,9780,9780,5792
|
|
20250115,184300,2292063470,9780,9780,9780,9780,0
|
|
20250115,184200,2292063470,9780,9780,9780,9780,0
|
|
20250115,184100,2292063470,9780,9780,9780,9780,0
|
|
20250115,184000,2292063470,9780,9780,9780,9780,0
|
|
20250115,183900,2292063470,9780,9780,9780,9780,0
|
|
20250115,183800,2292063470,9780,9780,9780,9780,0
|
|
20250115,183700,2292063470,9780,9780,9780,9780,0
|
|
20250115,183600,2292063470,9780,9780,9780,9780,0
|
|
20250115,183500,2292063470,9780,9780,9780,9780,0
|
|
20250115,183400,2292063470,9780,9780,9780,9780,0
|
|
20250115,183300,2292063470,9780,9780,9780,9780,0
|
|
20250115,183200,2292063470,9780,9780,9780,9780,0
|
|
20250115,183100,2292063470,9780,9780,9780,9780,0
|
|
20250115,183000,2292063470,9780,9780,9780,9780,0
|
|
20250115,182900,2292063470,9780,9780,9780,9780,0
|
|
20250115,182800,2292063470,9780,9780,9780,9780,0
|
|
20250115,182700,2292063470,9780,9780,9780,9780,0
|
|
20250115,182600,2292063470,9780,9780,9780,9780,0
|
|
20250115,182500,2292063470,9780,9780,9780,9780,0
|
|
20250115,182400,2292063470,9780,9780,9780,9780,0
|
|
20250115,182300,2292063470,9780,9780,9780,9780,0
|
|
20250115,182200,2292063470,9780,9780,9780,9780,0
|
|
20250115,182100,2292063470,9780,9780,9780,9780,0
|
|
20250115,182000,2292063470,9780,9780,9780,9780,0
|
|
20250115,181900,2292063470,9780,9780,9780,9780,0
|
|
20250115,181800,2292063470,9780,9780,9780,9780,0
|
|
20250115,181700,2292063470,9780,9780,9780,9780,0
|
|
20250115,181600,2292063470,9780,9780,9780,9780,0
|
|
20250115,181500,2292063470,9780,9780,9780,9780,0
|
|
20250115,181400,2292063470,9780,9780,9780,9780,5792
|
|
20250115,181300,2292063470,9780,9780,9780,9780,0
|
|
20250115,181200,2292063470,9780,9780,9780,9780,0
|
|
20250115,181100,2292063470,9780,9780,9780,9780,0
|
|
20250115,181000,2292063470,9780,9780,9780,9780,0
|
|
20250115,180900,2292063470,9780,9780,9780,9780,0
|
|
20250115,180800,2292063470,9780,9780,9780,9780,0
|
|
20250115,180700,2292063470,9780,9780,9780,9780,0
|
|
20250115,180600,2292063470,9780,9780,9780,9780,0
|
|
20250115,180500,2292063470,9780,9780,9780,9780,0
|
|
20250115,180400,2292063470,9780,9780,9780,9780,0
|
|
20250115,180300,2292063470,9780,9780,9780,9780,0
|
|
20250115,180200,2292063470,9780,9780,9780,9780,0
|
|
20250115,180100,2292063470,9780,9780,9780,9780,0
|
|
20250115,180000,2292063470,9780,9780,9780,9780,0
|
|
20250115,175900,2292063470,9780,9780,9780,9780,0
|
|
20250115,175800,2292063470,9780,9780,9780,9780,0
|
|
20250115,175700,2292063470,9780,9780,9780,9780,0
|
|
20250115,175600,2292063470,9780,9780,9780,9780,0
|
|
20250115,175500,2292063470,9780,9780,9780,9780,0
|
|
20250115,175400,2292063470,9780,9780,9780,9780,0
|
|
20250115,175300,2292063470,9780,9780,9780,9780,0
|
|
20250115,175200,2292063470,9780,9780,9780,9780,0
|
|
20250115,175100,2292063470,9780,9780,9780,9780,0
|
|
20250115,175000,2292063470,9780,9780,9780,9780,0
|
|
20250115,174900,2292063470,9780,9780,9780,9780,0
|
|
20250115,174800,2292063470,9780,9780,9780,9780,0
|
|
20250115,174700,2292063470,9780,9780,9780,9780,0
|
|
20250115,174600,2292063470,9780,9780,9780,9780,0
|
|
20250115,174500,2292063470,9780,9780,9780,9780,0
|
|
20250115,174400,2292063470,9780,9780,9780,9780,5792
|
|
20250115,174300,2292063470,9780,9780,9780,9780,0
|
|
20250115,174200,2292063470,9780,9780,9780,9780,0
|
|
20250115,174100,2292063470,9780,9780,9780,9780,0
|
|
20250115,174000,2292063470,9780,9780,9780,9780,0
|
|
20250115,173900,2292063470,9780,9780,9780,9780,0
|
|
20250115,173800,2292063470,9780,9780,9780,9780,0
|
|
20250115,173700,2292063470,9780,9780,9780,9780,0
|
|
20250115,173600,2292063470,9780,9780,9780,9780,0
|
|
20250115,173500,2292063470,9780,9780,9780,9780,0
|
|
20250115,173400,2292063470,9780,9780,9780,9780,0
|
|
20250115,173300,2292063470,9780,9780,9780,9780,0
|
|
20250115,173200,2292063470,9780,9780,9780,9780,0
|
|
20250115,173100,2292063470,9780,9780,9780,9780,0
|
|
20250115,173000,2292063470,9780,9780,9780,9780,0
|
|
20250115,172900,2292063470,9780,9780,9780,9780,0
|
|
20250115,172800,2292063470,9780,9780,9780,9780,0
|
|
20250115,172700,2292063470,9780,9780,9780,9780,0
|
|
20250115,172600,2292063470,9780,9780,9780,9780,0
|
|
20250115,172500,2292063470,9780,9780,9780,9780,0
|
|
20250115,172400,2292063470,9780,9780,9780,9780,0
|
|
20250115,172300,2292063470,9780,9780,9780,9780,0
|
|
20250115,172200,2292063470,9780,9780,9780,9780,0
|
|
20250115,172100,2292063470,9780,9780,9780,9780,0
|
|
20250115,172000,2292063470,9780,9780,9780,9780,0
|
|
20250115,171900,2292063470,9780,9780,9780,9780,0
|
|
20250115,171800,2292063470,9780,9780,9780,9780,0
|
|
20250115,171700,2292063470,9780,9780,9780,9780,0
|
|
20250115,171600,2292063470,9780,9780,9780,9780,0
|
|
20250115,171500,2292063470,9780,9780,9780,9780,0
|
|
20250115,171400,2292063470,9780,9780,9780,9780,5792
|
|
20250115,171300,2292063470,9780,9780,9780,9780,0
|
|
20250115,171200,2292063470,9780,9780,9780,9780,0
|
|
20250115,171100,2292063470,9780,9780,9780,9780,0
|
|
20250115,171000,2292063470,9780,9780,9780,9780,0
|
|
20250115,170900,2292063470,9780,9780,9780,9780,0
|
|
20250115,170800,2292063470,9780,9780,9780,9780,0
|
|
20250115,170700,2292063470,9780,9780,9780,9780,0
|
|
20250115,170600,2292063470,9780,9780,9780,9780,0
|
|
20250115,170500,2292063470,9780,9780,9780,9780,0
|
|
20250115,170400,2292063470,9780,9780,9780,9780,0
|
|
20250115,170300,2292063470,9780,9780,9780,9780,0
|
|
20250115,170200,2292063470,9780,9780,9780,9780,0
|
|
20250115,170100,2292063470,9780,9780,9780,9780,0
|
|
20250115,170000,2292063470,9780,9780,9780,9780,0
|
|
20250115,165900,2292063470,9780,9780,9780,9780,0
|
|
20250115,165800,2292063470,9780,9780,9780,9780,0
|
|
20250115,165700,2292063470,9780,9780,9780,9780,0
|
|
20250115,165600,2292063470,9780,9780,9780,9780,0
|
|
20250115,165500,2292063470,9780,9780,9780,9780,0
|
|
20250115,165400,2292063470,9780,9780,9780,9780,0
|
|
20250115,165300,2292063470,9780,9780,9780,9780,0
|
|
20250115,165200,2292063470,9780,9780,9780,9780,0
|
|
20250115,165100,2292063470,9780,9780,9780,9780,0
|
|
20250115,165000,2292063470,9780,9780,9780,9780,0
|
|
20250115,164900,2292063470,9780,9780,9780,9780,0
|
|
20250115,164800,2292063470,9780,9780,9780,9780,0
|
|
20250115,164700,2292063470,9780,9780,9780,9780,0
|
|
20250115,164600,2292063470,9780,9780,9780,9780,0
|
|
20250115,164500,2292063470,9780,9780,9780,9780,0
|
|
20250115,164400,2292063470,9780,9780,9780,9780,5792
|
|
20250115,164300,2292063470,9780,9780,9780,9780,0
|
|
20250115,164200,2292063470,9780,9780,9780,9780,0
|
|
20250115,164100,2292063470,9780,9780,9780,9780,0
|
|
20250115,164000,2292063470,9780,9780,9780,9780,0
|
|
20250115,163900,2292063470,9780,9780,9780,9780,0
|
|
20250115,163800,2292063470,9780,9780,9780,9780,0
|
|
20250115,163700,2292063470,9780,9780,9780,9780,0
|
|
20250115,163600,2292063470,9780,9780,9780,9780,0
|
|
20250115,163500,2292063470,9780,9780,9780,9780,0
|
|
20250115,163400,2292063470,9780,9780,9780,9780,0
|
|
20250115,163300,2292063470,9780,9780,9780,9780,0
|
|
20250115,163200,2292063470,9780,9780,9780,9780,0
|
|
20250115,163100,2292063470,9780,9780,9780,9780,0
|
|
20250115,163000,2292063470,9780,9780,9780,9780,0
|
|
20250115,162900,2292063470,9780,9780,9780,9780,0
|
|
20250115,162800,2292063470,9780,9780,9780,9780,0
|
|
20250115,162700,2292063470,9780,9780,9780,9780,0
|
|
20250115,162600,2292063470,9780,9780,9780,9780,0
|
|
20250115,162500,2292063470,9780,9780,9780,9780,0
|
|
20250115,162400,2292063470,9780,9780,9780,9780,0
|
|
20250115,162300,2292063470,9780,9780,9780,9780,0
|
|
20250115,162200,2292063470,9780,9780,9780,9780,0
|
|
20250115,162100,2292063470,9780,9780,9780,9780,0
|
|
20250115,162000,2292063470,9780,9780,9780,9780,0
|
|
20250115,161900,2292063470,9780,9780,9780,9780,0
|
|
20250115,161800,2292063470,9780,9780,9780,9780,0
|
|
20250115,161700,2292063470,9780,9780,9780,9780,0
|
|
20250115,161600,2292063470,9780,9780,9780,9780,0
|
|
20250115,161500,2292063470,9780,9780,9780,9780,0
|
|
20250115,161400,2292063470,9780,9780,9780,9780,5792
|
|
20250115,161300,2292063470,9780,9780,9780,9780,0
|
|
20250115,161200,2292063470,9780,9780,9780,9780,0
|
|
20250115,161100,2292063470,9780,9780,9780,9780,0
|
|
20250115,161000,2292063470,9780,9780,9780,9780,0
|
|
20250115,160900,2292063470,9780,9780,9780,9780,0
|
|
20250115,160800,2292063470,9780,9780,9780,9780,0
|
|
20250115,160700,2292063470,9780,9780,9780,9780,0
|
|
20250115,160600,2292063470,9780,9780,9780,9780,0
|
|
20250115,160500,2292063470,9780,9780,9780,9780,0
|
|
20250115,160400,2292063470,9780,9780,9780,9780,0
|
|
20250115,160300,2292063470,9780,9780,9780,9780,0
|
|
20250115,160200,2292063470,9780,9780,9780,9780,0
|
|
20250115,160100,2292063470,9780,9780,9780,9780,0
|
|
20250115,160000,2292063470,9780,9780,9780,9780,0
|
|
20250115,155900,2292063470,9780,9780,9780,9780,0
|
|
20250115,155800,2292063470,9780,9780,9780,9780,0
|
|
20250115,155700,2292063470,9780,9780,9780,9780,0
|
|
20250115,155600,2292063470,9780,9780,9780,9780,0
|
|
20250115,155500,2292063470,9780,9780,9780,9780,0
|
|
20250115,155400,2292063470,9780,9780,9780,9780,0
|
|
20250115,155300,2292063470,9780,9780,9780,9780,0
|
|
20250115,155200,2292063470,9780,9780,9780,9780,0
|
|
20250115,155100,2292063470,9780,9780,9780,9780,0
|
|
20250115,155000,2292063470,9780,9780,9780,9780,0
|
|
20250115,154900,2292063470,9780,9780,9780,9780,0
|
|
20250115,154800,2292063470,9780,9780,9780,9780,0
|
|
20250115,154700,2292063470,9780,9780,9780,9780,0
|
|
20250115,154600,2292063470,9780,9780,9780,9780,0
|
|
20250115,154500,2292063470,9780,9780,9780,9780,0
|
|
20250115,154400,2292063470,9780,9780,9780,9780,5792
|
|
20250115,154300,2292063470,9780,9780,9780,9780,0
|
|
20250115,154200,2292063470,9780,9780,9780,9780,0
|
|
20250115,154100,2292063470,9780,9780,9780,9780,0
|
|
20250115,154000,2292063470,9780,9780,9780,9780,0
|
|
20250115,153900,2292063470,9780,9780,9780,9780,0
|
|
20250115,153800,2292063470,9780,9780,9780,9780,0
|
|
20250115,153700,2292063470,9780,9780,9780,9780,0
|
|
20250115,153600,2292063470,9780,9780,9780,9780,0
|
|
20250115,153500,2292063470,9780,9780,9780,9780,0
|
|
20250115,153400,2292063470,9780,9780,9780,9780,0
|
|
20250115,153300,2292063470,9780,9780,9780,9780,0
|
|
20250115,153200,2292063470,9780,9780,9780,9780,0
|
|
20250115,153100,2292063470,9780,9780,9780,9780,0
|
|
20250115,153000,2292063470,9780,9780,9780,9780,5792
|
|
20250115,152900,2235417710,9820,9820,9820,9820,0
|
|
20250115,152800,2235417710,9820,9820,9820,9820,0
|
|
20250115,152700,2235417710,9820,9820,9820,9820,0
|
|
20250115,152600,2235417710,9820,9820,9820,9820,0
|
|
20250115,152500,2235417710,9820,9820,9820,9820,0
|
|
20250115,152400,2235417710,9820,9820,9820,9820,0
|
|
20250115,152300,2235417710,9820,9820,9820,9820,0
|
|
20250115,152200,2235417710,9820,9820,9820,9820,0
|
|
20250115,152100,2235417710,9820,9820,9820,9820,0
|
|
20250115,152000,2235417710,9820,9820,9820,9820,0
|
|
20250115,151900,2235417710,9820,9820,9820,9810,426
|
|
20250115,151800,2231234580,9830,9830,9830,9830,10
|
|
20250115,151700,2231136280,9830,9840,9840,9830,55
|
|
20250115,151600,2230595620,9800,9800,9830,9800,1178
|
|
20250115,151500,2219031260,9800,9800,9800,9800,711
|
|
20250115,151400,2212063460,9830,9830,9830,9800,736
|
|
20250115,151300,2204842950,9830,9830,9830,9830,0
|
|
20250115,151200,2204842950,9830,9830,9830,9800,1002
|
|
20250115,151100,2195017620,9810,9810,9810,9810,83
|
|
20250115,151000,2194203390,9830,9820,9830,9810,1294
|
|
20250115,150900,2181508170,9830,9820,9830,9820,119
|
|
20250115,150800,2180339550,9820,9820,9820,9810,894
|
|
20250115,150700,2171564680,9820,9820,9830,9820,2660
|
|
20250115,150600,2145441980,9820,9820,9830,9820,160
|
|
20250115,150500,2143870740,9830,9830,9840,9830,162
|
|
20250115,150400,2142278170,9830,9830,9830,9820,227
|
|
20250115,150300,2140048240,9830,9830,9840,9830,111
|
|
20250115,150200,2138956600,9840,9840,9840,9840,2
|
|
20250115,150100,2138936920,9830,9830,9840,9830,165
|
|
20250115,150000,2137314930,9840,9810,9840,9810,249
|
|
20250115,145900,2134871190,9820,9820,9830,9820,631
|
|
20250115,145800,2128674670,9820,9820,9830,9820,108
|
|
20250115,145700,2127614090,9830,9820,9850,9820,116
|
|
20250115,145600,2126474790,9850,9820,9850,9820,99
|
|
20250115,145500,2125501240,9850,9850,9850,9850,0
|
|
20250115,145400,2125501240,9850,9830,9850,9830,226
|
|
20250115,145300,2123276660,9850,9840,9850,9840,121
|
|
20250115,145200,2122085480,9840,9840,9840,9830,137
|
|
20250115,145100,2120738670,9840,9830,9840,9830,112
|
|
20250115,145000,2119637690,9830,9820,9830,9820,37
|
|
20250115,144900,2119274250,9830,9830,9830,9830,0
|
|
20250115,144800,2119274250,9830,9830,9830,9830,637
|
|
20250115,144700,2113012540,9830,9830,9830,9830,0
|
|
20250115,144600,2113012540,9830,9820,9830,9820,10
|
|
20250115,144500,2112914250,9810,9820,9820,9810,230
|
|
20250115,144400,2110655950,9820,9820,9820,9820,134
|
|
20250115,144300,2109340070,9820,9820,9820,9810,118
|
|
20250115,144200,2108182380,9820,9820,9820,9820,204
|
|
20250115,144100,2106179100,9820,9820,9820,9820,216
|
|
20250115,144000,2104057980,9820,9820,9820,9800,78
|
|
20250115,143900,2103293500,9800,9820,9820,9800,11
|
|
20250115,143800,2103185680,9800,9810,9810,9800,370
|
|
20250115,143700,2099557170,9810,9810,9810,9810,73
|
|
20250115,143600,2098841040,9820,9810,9820,9800,291
|
|
20250115,143500,2095986700,9800,9800,9800,9800,0
|
|
20250115,143400,2095986700,9800,9790,9820,9790,985
|
|
20250115,143300,2086338700,9790,9790,9790,9790,217
|
|
20250115,143200,2084214270,9790,9830,9830,9790,1145
|
|
20250115,143100,2072996690,9840,9830,9840,9800,3224
|
|
20250115,143000,2041382510,9830,9830,9830,9830,424
|
|
20250115,142900,2037214590,9840,9840,9840,9840,88
|
|
20250115,142800,2036348670,9830,9830,9830,9830,184
|
|
20250115,142700,2034539950,9830,9830,9830,9830,84
|
|
20250115,142600,2033714230,9830,9880,9880,9830,117
|
|
20250115,142500,2032563820,9830,9830,9830,9830,71
|
|
20250115,142400,2031865890,9830,9860,9860,9830,3704
|
|
20250115,142300,1995420230,9860,9860,9860,9860,121
|
|
20250115,142200,1994227170,9850,9850,9850,9850,154
|
|
20250115,142100,1992710270,9840,9850,9850,9840,744
|
|
20250115,142000,1985387010,9850,9870,9870,9850,378
|
|
20250115,141900,1981663510,9870,9880,9880,9870,11
|
|
20250115,141800,1981554930,9840,9850,9850,9840,317
|
|
20250115,141700,1978433950,9840,9870,9870,9840,596
|
|
20250115,141600,1972560050,9870,9860,9870,9850,647
|
|
20250115,141500,1966176400,9830,9830,9830,9830,0
|
|
20250115,141400,1966176400,9830,9850,9880,9830,461
|
|
20250115,141300,1961639670,9840,9880,9880,9840,189
|
|
20250115,141200,1959779810,9850,9880,9880,9850,568
|
|
20250115,141100,1954178560,9880,9880,9880,9880,346
|
|
20250115,141000,1950760080,9880,9880,9880,9880,55
|
|
20250115,140900,1950216680,9850,9850,9860,9850,982
|
|
20250115,140800,1940543950,9850,9890,9890,9850,605
|
|
20250115,140700,1934578300,9890,9880,9890,9880,429
|
|
20250115,140600,1930337320,9850,9880,9880,9850,140
|
|
20250115,140500,1928955020,9830,9840,9840,9830,550
|
|
20250115,140400,1923543850,9820,9910,9910,9820,2783
|
|
20250115,140300,1896144260,9910,9880,9910,9860,252
|
|
20250115,140200,1893658770,9880,9890,9890,9870,1963
|
|
20250115,140100,1874276080,9900,9900,9900,9880,952
|
|
20250115,140000,1864854540,9900,9890,9910,9890,745
|
|
20250115,135900,1857485180,9890,9880,9910,9880,150
|
|
20250115,135800,1856002750,9880,9890,9890,9880,1163
|
|
20250115,135700,1844506760,9890,9920,9920,9890,1525
|
|
20250115,135600,1829413000,9920,9920,9920,9900,229
|
|
20250115,135500,1827143640,9940,9920,9940,9910,902
|
|
20250115,135400,1818201340,9950,9910,9950,9910,151
|
|
20250115,135300,1816699300,9910,9940,9940,9880,2386
|
|
20250115,135200,1793052450,9930,9930,9960,9930,1975
|
|
20250115,135100,1773426140,9930,9950,9960,9930,1211
|
|
20250115,135000,1761386650,9940,9990,9990,9940,370
|
|
20250115,134900,1757703720,9990,9940,9990,9930,1728
|
|
20250115,134800,1740516820,9950,9980,10050,9950,7105
|
|
20250115,134700,1669392010,9950,9920,10000,9890,3874
|
|
20250115,134600,1630882710,9930,9950,9950,9930,1359
|
|
20250115,134500,1617385500,9950,9880,9950,9880,936
|
|
20250115,134400,1608090790,9930,9910,9960,9880,2960
|
|
20250115,134300,1578767940,9910,9990,9990,9910,3491
|
|
20250115,134200,1544060660,9990,9980,10000,9960,3437
|
|
20250115,134100,1509722470,9980,10000,10000,9940,5701
|
|
20250115,134000,1452853420,10000,10040,10040,10000,4704
|
|
20250115,133900,1405733300,10040,10060,10150,10040,23823
|
|
20250115,133800,1165234640,10080,10050,10190,10020,21973
|
|
20250115,133700,943512530,10060,10040,10100,9980,24012
|
|
20250115,133600,702406020,10050,9830,10090,9830,25094
|
|
20250115,133500,452420430,9810,9800,9810,9800,386
|
|
20250115,133400,448637080,9800,9800,9800,9800,6
|
|
20250115,133300,448578280,9780,9780,9780,9780,20
|
|
20250115,133200,448382680,9790,9790,9790,9790,130
|
|
20250115,133100,447109980,9790,9790,9790,9790,0
|
|
20250115,133000,447109980,9790,9790,9790,9790,0
|
|
20250115,132900,447109980,9790,9790,9790,9790,74
|
|
20250115,132800,446385520,9790,9790,9790,9790,10
|
|
20250115,132700,446287620,9800,9800,9800,9800,4
|
|
20250115,132600,446248420,9750,9800,9800,9750,1051
|
|
20250115,132500,436000770,9750,9830,9830,9750,1602
|
|
20250115,132400,420361740,9780,9780,9780,9780,96
|
|
20250115,132300,419422860,9830,9770,9830,9770,172
|
|
20250115,132200,417741820,9830,9830,9830,9830,0
|
|
20250115,132100,417741820,9830,9830,9830,9830,0
|
|
20250115,132000,417741820,9830,9780,9830,9780,53
|
|
20250115,131900,417223400,9780,9780,9780,9780,7
|
|
20250115,131800,417154940,9780,9780,9780,9780,0
|
|
20250115,131700,417154940,9780,9800,9800,9770,927
|
|
20250115,131600,408095600,9810,9820,9820,9810,60
|
|
20250115,131500,407506500,9830,9820,9830,9820,40
|
|
20250115,131400,407113400,9830,9830,9830,9830,0
|
|
20250115,131300,407113400,9830,9830,9830,9830,2
|
|
20250115,131200,407093740,9780,9830,9830,9780,502
|
|
20250115,131100,402184080,9790,9790,9790,9790,495
|
|
20250115,131000,397338030,9790,9820,9820,9790,69
|
|
20250115,130900,396662370,9840,9840,9840,9840,2
|
|
20250115,130800,396642690,9820,9850,9850,9820,39
|
|
20250115,130700,396259650,9820,9800,9850,9800,1221
|
|
20250115,130600,384269400,9800,9780,9800,9780,240
|
|
20250115,130500,381918040,9800,9800,9800,9790,124
|
|
20250115,130400,380702850,9780,9780,9780,9780,81
|
|
20250115,130300,379910670,9780,9780,9780,9780,1
|
|
20250115,130200,379900890,9810,9810,9810,9810,1
|
|
20250115,130100,379891080,9810,9810,9810,9810,0
|
|
20250115,130000,379891080,9810,9810,9810,9810,0
|
|
20250115,125900,379891080,9810,9810,9810,9810,0
|
|
20250115,125800,379891080,9810,9810,9810,9810,158
|
|
20250115,125700,378341100,9810,9810,9810,9810,0
|
|
20250115,125600,378341100,9810,9810,9810,9810,0
|
|
20250115,125500,378341100,9810,9810,9810,9810,70
|
|
20250115,125400,377654400,9810,9810,9810,9810,0
|
|
20250115,125300,377654400,9810,9770,9810,9770,166
|
|
20250115,125200,376032500,9770,9770,9770,9770,0
|
|
20250115,125100,376032500,9770,9770,9770,9770,0
|
|
20250115,125000,376032500,9770,9780,9810,9770,337
|
|
20250115,124900,372736920,9810,9810,9810,9810,0
|
|
20250115,124800,372736920,9810,9810,9810,9810,2
|
|
20250115,124700,372717300,9780,9780,9780,9780,24
|
|
20250115,124600,372482580,9790,9790,9800,9790,330
|
|
20250115,124500,369251810,9790,9800,9800,9790,245
|
|
20250115,124400,366851820,9820,9820,9820,9820,0
|
|
20250115,124300,366851820,9820,9820,9820,9820,100
|
|
20250115,124200,365869820,9820,9820,9820,9820,2
|
|
20250115,124100,365850180,9810,9810,9810,9810,268
|
|
20250115,124000,363221100,9830,9830,9830,9830,0
|
|
20250115,123900,363221100,9830,9830,9830,9810,39
|
|
20250115,123800,362838430,9810,9810,9810,9810,1
|
|
20250115,123700,362828620,9810,9820,9820,9810,33
|
|
20250115,123600,362504570,9830,9830,9830,9830,2
|
|
20250115,123500,362484910,9820,9830,9830,9820,3
|
|
20250115,123400,362455430,9790,9790,9790,9780,255
|
|
20250115,123300,359961330,9830,9830,9830,9830,0
|
|
20250115,123200,359961330,9830,9820,9830,9820,7
|
|
20250115,123100,359892570,9830,9830,9830,9830,2
|
|
20250115,123000,359872910,9780,9790,9790,9780,12
|
|
20250115,122900,359755450,9830,9830,9830,9830,10
|
|
20250115,122800,359657150,9830,9830,9830,9830,0
|
|
20250115,122700,359657150,9830,9830,9830,9830,0
|
|
20250115,122600,359657150,9830,9830,9830,9830,0
|
|
20250115,122500,359657150,9830,9830,9830,9830,0
|
|
20250115,122400,359657150,9830,9800,9830,9780,102
|
|
20250115,122300,358657590,9830,9810,9830,9810,223
|
|
20250115,122200,356469500,9810,9830,9830,9810,190
|
|
20250115,122100,354603600,9830,9830,9830,9830,0
|
|
20250115,122000,354603600,9830,9830,9830,9830,0
|
|
20250115,121900,354603600,9830,9830,9830,9830,0
|
|
20250115,121800,354603600,9830,9830,9830,9830,0
|
|
20250115,121700,354603600,9830,9830,9830,9830,0
|
|
20250115,121600,354603600,9830,9830,9830,9830,0
|
|
20250115,121500,354603600,9830,9830,9830,9830,0
|
|
20250115,121400,354603600,9830,9830,9830,9830,0
|
|
20250115,121300,354603600,9830,9800,9830,9800,9
|
|
20250115,121200,354515300,9830,9830,9830,9830,2
|
|
20250115,121100,354495640,9800,9800,9800,9800,20
|
|
20250115,121000,354299640,9830,9770,9830,9770,201
|
|
20250115,120900,352335810,9830,9780,9830,9780,96
|
|
20250115,120800,351396830,9840,9840,9840,9840,0
|
|
20250115,120700,351396830,9840,9840,9840,9840,0
|
|
20250115,120600,351396830,9840,9840,9840,9840,0
|
|
20250115,120500,351396830,9840,9840,9840,9770,1502
|
|
20250115,120400,336688990,9800,9840,9840,9800,502
|
|
20250115,120300,331766890,9810,9810,9810,9810,0
|
|
20250115,120200,331766890,9810,9830,9830,9810,180
|
|
20250115,120100,329998900,9840,9840,9840,9840,0
|
|
20250115,120000,329998900,9840,9840,9840,9840,0
|
|
20250115,115900,329998900,9840,9840,9840,9840,0
|
|
20250115,115800,329998900,9840,9840,9840,9840,0
|
|
20250115,115700,329998900,9840,9830,9840,9830,113
|
|
20250115,115600,328887940,9840,9850,9850,9840,520
|
|
20250115,115500,323769360,9850,9850,9850,9850,402
|
|
20250115,115400,319809660,9850,9850,9850,9850,0
|
|
20250115,115300,319809660,9850,9850,9850,9850,107
|
|
20250115,115200,318755710,9850,9850,9850,9850,1
|
|
20250115,115100,318745860,9850,9840,9850,9840,2011
|
|
20250115,115000,298944540,9840,9830,9840,9830,3
|
|
20250115,114900,298915030,9830,9830,9830,9830,20
|
|
20250115,114800,298718430,9840,9840,9840,9840,2
|
|
20250115,114700,298698750,9830,9830,9830,9830,19
|
|
20250115,114600,298511980,9830,9830,9830,9830,0
|
|
20250115,114500,298511980,9830,9830,9830,9830,155
|
|
20250115,114400,296988330,9830,9830,9830,9830,0
|
|
20250115,114300,296988330,9830,9830,9830,9830,0
|
|
20250115,114200,296988330,9830,9830,9830,9830,37
|
|
20250115,114100,296624620,9830,9830,9830,9830,63
|
|
20250115,114000,296005330,9830,9830,9830,9830,5
|
|
20250115,113900,295956180,9830,9830,9830,9830,100
|
|
20250115,113800,294973180,9830,9830,9830,9830,0
|
|
20250115,113700,294973180,9830,9830,9830,9830,0
|
|
20250115,113600,294973180,9830,9820,9830,9820,105
|
|
20250115,113500,293942060,9830,9830,9830,9830,0
|
|
20250115,113400,293942060,9830,9830,9830,9830,0
|
|
20250115,113300,293942060,9830,9830,9830,9830,100
|
|
20250115,113200,292959060,9830,9830,9830,9830,5
|
|
20250115,113100,292909910,9840,9830,9840,9830,243
|
|
20250115,113000,290519290,9840,9840,9840,9840,0
|
|
20250115,112900,290519290,9840,9820,9840,9820,720
|
|
20250115,112800,283439400,9830,9830,9830,9830,0
|
|
20250115,112700,283439400,9830,9810,9830,9810,113
|
|
20250115,112600,282330550,9820,9820,9830,9810,613
|
|
20250115,112500,276311850,9820,9820,9830,9820,407
|
|
20250115,112400,272313260,9820,9820,9820,9820,177
|
|
20250115,112300,270575120,9820,9810,9820,9810,192
|
|
20250115,112200,268690280,9810,9800,9810,9800,65
|
|
20250115,112100,268052730,9810,9810,9810,9800,14
|
|
20250115,112000,267915490,9800,9800,9800,9800,484
|
|
20250115,111900,263172290,9800,9800,9800,9800,0
|
|
20250115,111800,263172290,9800,9800,9800,9800,2
|
|
20250115,111700,263152690,9780,9780,9780,9780,225
|
|
20250115,111600,260952190,9780,9780,9780,9780,0
|
|
20250115,111500,260952190,9780,9780,9780,9780,0
|
|
20250115,111400,260952190,9780,9780,9780,9780,95
|
|
20250115,111300,260023090,9800,9780,9800,9780,41
|
|
20250115,111200,259622070,9800,9800,9800,9800,310
|
|
20250115,111100,256584070,9800,9790,9800,9780,134
|
|
20250115,111000,255273060,9800,9800,9800,9800,155
|
|
20250115,110900,253754060,9800,9800,9800,9800,0
|
|
20250115,110800,253754060,9800,9790,9800,9790,3
|
|
20250115,110700,253724670,9800,9800,9800,9800,0
|
|
20250115,110600,253724670,9800,9800,9800,9800,52
|
|
20250115,110500,253215070,9790,9790,9790,9790,4
|
|
20250115,110400,253175910,9800,9800,9800,9800,0
|
|
20250115,110300,253175910,9800,9800,9800,9800,0
|
|
20250115,110200,253175910,9800,9760,9800,9760,3
|
|
20250115,110100,253146550,9760,9760,9760,9760,150
|
|
20250115,110000,251682550,9800,9770,9800,9770,150
|
|
20250115,105900,250215680,9800,9800,9800,9800,53
|
|
20250115,105800,249696280,9770,9800,9800,9770,167
|
|
20250115,105700,248061630,9800,9800,9800,9800,2
|
|
20250115,105600,248042030,9770,9770,9770,9770,732
|
|
20250115,105500,240890390,9800,9800,9800,9800,0
|
|
20250115,105400,240890390,9800,9800,9800,9800,0
|
|
20250115,105300,240890390,9800,9800,9800,9800,0
|
|
20250115,105200,240890390,9800,9800,9800,9800,0
|
|
20250115,105100,240890390,9800,9800,9800,9800,2
|
|
20250115,105000,240870790,9800,9770,9800,9770,14
|
|
20250115,104900,240733920,9770,9770,9770,9770,1
|
|
20250115,104800,240724150,9770,9770,9770,9770,27
|
|
20250115,104700,240460360,9810,9810,9810,9810,0
|
|
20250115,104600,240460360,9810,9810,9810,9810,4
|
|
20250115,104500,240421120,9810,9810,9810,9810,0
|
|
20250115,104400,240421120,9810,9780,9810,9770,327
|
|
20250115,104300,237224440,9770,9770,9770,9770,11
|
|
20250115,104200,237116970,9800,9800,9800,9800,0
|
|
20250115,104100,237116970,9800,9770,9800,9770,7
|
|
20250115,104000,237048460,9770,9780,9790,9770,166
|
|
20250115,103900,235424930,9780,9780,9780,9780,0
|
|
20250115,103800,235424930,9780,9780,9780,9780,0
|
|
20250115,103700,235424930,9780,9770,9780,9770,206
|
|
20250115,103600,233412080,9790,9790,9790,9790,0
|
|
20250115,103500,233412080,9790,9790,9790,9790,0
|
|
20250115,103400,233412080,9790,9790,9790,9790,0
|
|
20250115,103300,233412080,9790,9790,9790,9790,0
|
|
20250115,103200,233412080,9790,9790,9790,9790,5
|
|
20250115,103100,233363130,9790,9790,9790,9790,5
|
|
20250115,103000,233314180,9800,9800,9800,9800,0
|
|
20250115,102900,233314180,9800,9800,9800,9800,0
|
|
20250115,102800,233314180,9800,9800,9800,9800,1
|
|
20250115,102700,233304380,9770,9770,9770,9770,717
|
|
20250115,102600,226299290,9780,9780,9780,9780,818
|
|
20250115,102500,218299250,9780,9780,9780,9780,1
|
|
20250115,102400,218289470,9780,9790,9790,9780,130
|
|
20250115,102300,217017670,9790,9790,9790,9790,0
|
|
20250115,102200,217017670,9790,9790,9790,9790,4
|
|
20250115,102100,216978510,9780,9780,9780,9780,0
|
|
20250115,102000,216978510,9780,9780,9800,9780,150
|
|
20250115,101900,215511450,9800,9800,9800,9800,51
|
|
20250115,101800,215011650,9790,9790,9790,9790,289
|
|
20250115,101700,212182340,9790,9790,9790,9790,160
|
|
20250115,101600,210615940,9780,9780,9780,9780,14
|
|
20250115,101500,210479020,9800,9800,9800,9800,0
|
|
20250115,101400,210479020,9800,9780,9800,9780,105
|
|
20250115,101300,209450120,9780,9790,9790,9780,143
|
|
20250115,101200,208050470,9800,9810,9810,9800,491
|
|
20250115,101100,203235270,9830,9830,9830,9830,50
|
|
20250115,101000,202743770,9830,9830,9830,9830,1
|
|
20250115,100900,202733940,9810,9820,9820,9810,271
|
|
20250115,100800,200073070,9820,9850,9850,9820,280
|
|
20250115,100700,197318460,9850,9850,9850,9850,1
|
|
20250115,100600,197308610,9820,9820,9820,9820,0
|
|
20250115,100500,197308610,9820,9850,9850,9820,926
|
|
20250115,100400,188206310,9850,9850,9850,9850,0
|
|
20250115,100300,188206310,9850,9850,9850,9850,4
|
|
20250115,100200,188166910,9860,9860,9860,9860,1
|
|
20250115,100100,188157050,9820,9870,9870,9820,1052
|
|
20250115,100000,177800210,9860,9860,9860,9860,100
|
|
20250115,095900,176814210,9860,9860,9860,9860,152
|
|
20250115,095800,175315490,9860,9860,9860,9860,10
|
|
20250115,095700,175216890,9860,9870,9870,9860,274
|
|
20250115,095600,172512710,9870,9860,9870,9860,207
|
|
20250115,095500,170470150,9860,9850,9860,9850,1619
|
|
20250115,095400,154508940,9850,9850,9850,9850,3
|
|
20250115,095300,154479390,9850,9850,9850,9810,512
|
|
20250115,095200,149439170,9840,9820,9840,9810,1000
|
|
20250115,095100,139603870,9810,9810,9810,9810,2
|
|
20250115,095000,139584250,9810,9810,9810,9810,0
|
|
20250115,094900,139584250,9810,9810,9810,9810,815
|
|
20250115,094800,131589100,9820,9810,9820,9810,397
|
|
20250115,094700,127691220,9810,9810,9810,9810,1622
|
|
20250115,094600,111779400,9810,9810,9810,9810,22
|
|
20250115,094500,111563580,9820,9820,9820,9820,18
|
|
20250115,094400,111386820,9820,9820,9820,9820,2
|
|
20250115,094300,111367180,9790,9800,9820,9790,36
|
|
20250115,094200,111014550,9800,9800,9800,9800,22
|
|
20250115,094100,110798950,9790,9820,9820,9790,432
|
|
20250115,094000,106556740,9820,9800,9820,9800,793
|
|
20250115,093900,98780740,9790,9790,9790,9790,179
|
|
20250115,093800,97028330,9790,9780,9790,9780,212
|
|
20250115,093700,94952970,9780,9780,9780,9780,9
|
|
20250115,093600,94864950,9780,9760,9780,9760,114
|
|
20250115,093500,93750310,9760,9760,9760,9760,41
|
|
20250115,093400,93350150,9760,9760,9760,9760,6
|
|
20250115,093300,93291590,9780,9770,9780,9770,103
|
|
20250115,093200,92284670,9760,9760,9760,9760,2
|
|
20250115,093100,92265150,9760,9770,9770,9760,107
|
|
20250115,093000,91219830,9730,9730,9730,9730,1
|
|
20250115,092900,91210100,9740,9750,9750,9740,125
|
|
20250115,092800,89992240,9740,9740,9740,9740,198
|
|
20250115,092700,88063720,9740,9770,9770,9740,104
|
|
20250115,092600,87047690,9740,9740,9740,9740,0
|
|
20250115,092500,87047690,9740,9760,9770,9740,199
|
|
20250115,092400,85109140,9770,9770,9770,9770,1
|
|
20250115,092300,85099370,9740,9740,9740,9740,126
|
|
20250115,092200,83872130,9740,9750,9750,9740,267
|
|
20250115,092100,81268890,9750,9750,9750,9750,32
|
|
20250115,092000,80956890,9790,9770,9790,9760,1189
|
|
20250115,091900,69338020,9760,9760,9760,9760,0
|
|
20250115,091800,69338020,9760,9760,9760,9760,14
|
|
20250115,091700,69201380,9790,9790,9790,9790,401
|
|
20250115,091600,65275590,9780,9780,9780,9780,134
|
|
20250115,091500,63965070,9780,9780,9780,9780,65
|
|
20250115,091400,63329370,9770,9770,9770,9770,33
|
|
20250115,091300,63006960,9770,9780,9790,9770,52
|
|
20250115,091200,62498110,9790,9760,9800,9760,197
|
|
20250115,091100,60569540,9790,9790,9800,9790,209
|
|
20250115,091000,58523410,9790,9770,9790,9770,59
|
|
20250115,090900,57945980,9800,9770,9800,9770,154
|
|
20250115,090800,56440880,9770,9780,9800,9770,574
|
|
20250115,090700,50818680,9760,9760,9760,9760,0
|
|
20250115,090600,50818680,9760,9770,9770,9760,256
|
|
20250115,090500,48319660,9770,9790,9790,9770,50
|
|
20250115,090400,47830560,9800,9790,9800,9790,482
|
|
20250115,090300,43108960,9800,9800,9800,9800,50
|
|
20250115,090200,42618960,9820,9790,9820,9740,1527
|
|
20250115,090100,27656140,9730,9790,9790,9730,1132
|
|
20250115,090000,16598350,9780,9740,9780,9740,1703
|