768 lines
36 KiB
CSV
768 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,214500,819109650,9660,9660,9660,9660,2624
|
|
20250122,214400,819109650,9660,9660,9660,9660,0
|
|
20250122,214300,819109650,9660,9660,9660,9660,0
|
|
20250122,214200,819109650,9660,9660,9660,9660,0
|
|
20250122,214100,819109650,9660,9660,9660,9660,0
|
|
20250122,214000,819109650,9660,9660,9660,9660,0
|
|
20250122,213900,819109650,9660,9660,9660,9660,0
|
|
20250122,213800,819109650,9660,9660,9660,9660,0
|
|
20250122,213700,819109650,9660,9660,9660,9660,0
|
|
20250122,213600,819109650,9660,9660,9660,9660,0
|
|
20250122,213500,819109650,9660,9660,9660,9660,0
|
|
20250122,213400,819109650,9660,9660,9660,9660,0
|
|
20250122,213300,819109650,9660,9660,9660,9660,0
|
|
20250122,213200,819109650,9660,9660,9660,9660,0
|
|
20250122,213100,819109650,9660,9660,9660,9660,0
|
|
20250122,213000,819109650,9660,9660,9660,9660,0
|
|
20250122,212900,819109650,9660,9660,9660,9660,0
|
|
20250122,212800,819109650,9660,9660,9660,9660,0
|
|
20250122,212700,819109650,9660,9660,9660,9660,0
|
|
20250122,212600,819109650,9660,9660,9660,9660,0
|
|
20250122,212500,819109650,9660,9660,9660,9660,0
|
|
20250122,212400,819109650,9660,9660,9660,9660,0
|
|
20250122,212300,819109650,9660,9660,9660,9660,0
|
|
20250122,212200,819109650,9660,9660,9660,9660,0
|
|
20250122,212100,819109650,9660,9660,9660,9660,0
|
|
20250122,212000,819109650,9660,9660,9660,9660,0
|
|
20250122,211900,819109650,9660,9660,9660,9660,0
|
|
20250122,211800,819109650,9660,9660,9660,9660,0
|
|
20250122,211700,819109650,9660,9660,9660,9660,0
|
|
20250122,211600,819109650,9660,9660,9660,9660,0
|
|
20250122,211500,819109650,9660,9660,9660,9660,2624
|
|
20250122,211400,819109650,9660,9660,9660,9660,0
|
|
20250122,211300,819109650,9660,9660,9660,9660,0
|
|
20250122,211200,819109650,9660,9660,9660,9660,0
|
|
20250122,211100,819109650,9660,9660,9660,9660,0
|
|
20250122,211000,819109650,9660,9660,9660,9660,0
|
|
20250122,210900,819109650,9660,9660,9660,9660,0
|
|
20250122,210800,819109650,9660,9660,9660,9660,0
|
|
20250122,210700,819109650,9660,9660,9660,9660,0
|
|
20250122,210600,819109650,9660,9660,9660,9660,0
|
|
20250122,210500,819109650,9660,9660,9660,9660,0
|
|
20250122,210400,819109650,9660,9660,9660,9660,0
|
|
20250122,210300,819109650,9660,9660,9660,9660,0
|
|
20250122,210200,819109650,9660,9660,9660,9660,0
|
|
20250122,210100,819109650,9660,9660,9660,9660,0
|
|
20250122,210000,819109650,9660,9660,9660,9660,0
|
|
20250122,205900,819109650,9660,9660,9660,9660,0
|
|
20250122,205800,819109650,9660,9660,9660,9660,0
|
|
20250122,205700,819109650,9660,9660,9660,9660,0
|
|
20250122,205600,819109650,9660,9660,9660,9660,0
|
|
20250122,205500,819109650,9660,9660,9660,9660,0
|
|
20250122,205400,819109650,9660,9660,9660,9660,0
|
|
20250122,205300,819109650,9660,9660,9660,9660,0
|
|
20250122,205200,819109650,9660,9660,9660,9660,0
|
|
20250122,205100,819109650,9660,9660,9660,9660,0
|
|
20250122,205000,819109650,9660,9660,9660,9660,0
|
|
20250122,204900,819109650,9660,9660,9660,9660,0
|
|
20250122,204800,819109650,9660,9660,9660,9660,0
|
|
20250122,204700,819109650,9660,9660,9660,9660,0
|
|
20250122,204600,819109650,9660,9660,9660,9660,0
|
|
20250122,204500,819109650,9660,9660,9660,9660,2624
|
|
20250122,204400,819109650,9660,9660,9660,9660,0
|
|
20250122,204300,819109650,9660,9660,9660,9660,0
|
|
20250122,204200,819109650,9660,9660,9660,9660,0
|
|
20250122,204100,819109650,9660,9660,9660,9660,0
|
|
20250122,204000,819109650,9660,9660,9660,9660,0
|
|
20250122,203900,819109650,9660,9660,9660,9660,0
|
|
20250122,203800,819109650,9660,9660,9660,9660,0
|
|
20250122,203700,819109650,9660,9660,9660,9660,0
|
|
20250122,203600,819109650,9660,9660,9660,9660,0
|
|
20250122,203500,819109650,9660,9660,9660,9660,0
|
|
20250122,203400,819109650,9660,9660,9660,9660,0
|
|
20250122,203300,819109650,9660,9660,9660,9660,0
|
|
20250122,203200,819109650,9660,9660,9660,9660,0
|
|
20250122,203100,819109650,9660,9660,9660,9660,0
|
|
20250122,203000,819109650,9660,9660,9660,9660,0
|
|
20250122,202900,819109650,9660,9660,9660,9660,0
|
|
20250122,202800,819109650,9660,9660,9660,9660,0
|
|
20250122,202700,819109650,9660,9660,9660,9660,0
|
|
20250122,202600,819109650,9660,9660,9660,9660,0
|
|
20250122,202500,819109650,9660,9660,9660,9660,0
|
|
20250122,202400,819109650,9660,9660,9660,9660,0
|
|
20250122,202300,819109650,9660,9660,9660,9660,0
|
|
20250122,202200,819109650,9660,9660,9660,9660,0
|
|
20250122,202100,819109650,9660,9660,9660,9660,0
|
|
20250122,202000,819109650,9660,9660,9660,9660,0
|
|
20250122,201900,819109650,9660,9660,9660,9660,0
|
|
20250122,201800,819109650,9660,9660,9660,9660,0
|
|
20250122,201700,819109650,9660,9660,9660,9660,0
|
|
20250122,201600,819109650,9660,9660,9660,9660,0
|
|
20250122,201500,819109650,9660,9660,9660,9660,2624
|
|
20250122,201400,819109650,9660,9660,9660,9660,0
|
|
20250122,201300,819109650,9660,9660,9660,9660,0
|
|
20250122,201200,819109650,9660,9660,9660,9660,0
|
|
20250122,201100,819109650,9660,9660,9660,9660,0
|
|
20250122,201000,819109650,9660,9660,9660,9660,0
|
|
20250122,200900,819109650,9660,9660,9660,9660,0
|
|
20250122,200800,819109650,9660,9660,9660,9660,0
|
|
20250122,200700,819109650,9660,9660,9660,9660,0
|
|
20250122,200600,819109650,9660,9660,9660,9660,0
|
|
20250122,200500,819109650,9660,9660,9660,9660,0
|
|
20250122,200400,819109650,9660,9660,9660,9660,0
|
|
20250122,200300,819109650,9660,9660,9660,9660,0
|
|
20250122,200200,819109650,9660,9660,9660,9660,0
|
|
20250122,200100,819109650,9660,9660,9660,9660,0
|
|
20250122,200000,819109650,9660,9660,9660,9660,0
|
|
20250122,195900,819109650,9660,9660,9660,9660,0
|
|
20250122,195800,819109650,9660,9660,9660,9660,0
|
|
20250122,195700,819109650,9660,9660,9660,9660,0
|
|
20250122,195600,819109650,9660,9660,9660,9660,0
|
|
20250122,195500,819109650,9660,9660,9660,9660,0
|
|
20250122,195400,819109650,9660,9660,9660,9660,0
|
|
20250122,195300,819109650,9660,9660,9660,9660,0
|
|
20250122,195200,819109650,9660,9660,9660,9660,0
|
|
20250122,195100,819109650,9660,9660,9660,9660,0
|
|
20250122,195000,819109650,9660,9660,9660,9660,0
|
|
20250122,194900,819109650,9660,9660,9660,9660,0
|
|
20250122,194800,819109650,9660,9660,9660,9660,0
|
|
20250122,194700,819109650,9660,9660,9660,9660,0
|
|
20250122,194600,819109650,9660,9660,9660,9660,0
|
|
20250122,194500,819109650,9660,9660,9660,9660,2624
|
|
20250122,194400,819109650,9660,9660,9660,9660,0
|
|
20250122,194300,819109650,9660,9660,9660,9660,0
|
|
20250122,194200,819109650,9660,9660,9660,9660,0
|
|
20250122,194100,819109650,9660,9660,9660,9660,0
|
|
20250122,194000,819109650,9660,9660,9660,9660,0
|
|
20250122,193900,819109650,9660,9660,9660,9660,0
|
|
20250122,193800,819109650,9660,9660,9660,9660,0
|
|
20250122,193700,819109650,9660,9660,9660,9660,0
|
|
20250122,193600,819109650,9660,9660,9660,9660,0
|
|
20250122,193500,819109650,9660,9660,9660,9660,0
|
|
20250122,193400,819109650,9660,9660,9660,9660,0
|
|
20250122,193300,819109650,9660,9660,9660,9660,0
|
|
20250122,193200,819109650,9660,9660,9660,9660,0
|
|
20250122,193100,819109650,9660,9660,9660,9660,0
|
|
20250122,193000,819109650,9660,9660,9660,9660,0
|
|
20250122,192900,819109650,9660,9660,9660,9660,0
|
|
20250122,192800,819109650,9660,9660,9660,9660,0
|
|
20250122,192700,819109650,9660,9660,9660,9660,0
|
|
20250122,192600,819109650,9660,9660,9660,9660,0
|
|
20250122,192500,819109650,9660,9660,9660,9660,0
|
|
20250122,192400,819109650,9660,9660,9660,9660,0
|
|
20250122,192300,819109650,9660,9660,9660,9660,0
|
|
20250122,192200,819109650,9660,9660,9660,9660,0
|
|
20250122,192100,819109650,9660,9660,9660,9660,0
|
|
20250122,192000,819109650,9660,9660,9660,9660,0
|
|
20250122,191900,819109650,9660,9660,9660,9660,0
|
|
20250122,191800,819109650,9660,9660,9660,9660,0
|
|
20250122,191700,819109650,9660,9660,9660,9660,0
|
|
20250122,191600,819109650,9660,9660,9660,9660,0
|
|
20250122,191500,819109650,9660,9660,9660,9660,2624
|
|
20250122,191400,819109650,9660,9660,9660,9660,0
|
|
20250122,191300,819109650,9660,9660,9660,9660,0
|
|
20250122,191200,819109650,9660,9660,9660,9660,0
|
|
20250122,191100,819109650,9660,9660,9660,9660,0
|
|
20250122,191000,819109650,9660,9660,9660,9660,0
|
|
20250122,190900,819109650,9660,9660,9660,9660,0
|
|
20250122,190800,819109650,9660,9660,9660,9660,0
|
|
20250122,190700,819109650,9660,9660,9660,9660,0
|
|
20250122,190600,819109650,9660,9660,9660,9660,0
|
|
20250122,190500,819109650,9660,9660,9660,9660,0
|
|
20250122,190400,819109650,9660,9660,9660,9660,0
|
|
20250122,190300,819109650,9660,9660,9660,9660,0
|
|
20250122,190200,819109650,9660,9660,9660,9660,0
|
|
20250122,190100,819109650,9660,9660,9660,9660,0
|
|
20250122,190000,819109650,9660,9660,9660,9660,0
|
|
20250122,185900,819109650,9660,9660,9660,9660,0
|
|
20250122,185800,819109650,9660,9660,9660,9660,0
|
|
20250122,185700,819109650,9660,9660,9660,9660,0
|
|
20250122,185600,819109650,9660,9660,9660,9660,0
|
|
20250122,185500,819109650,9660,9660,9660,9660,0
|
|
20250122,185400,819109650,9660,9660,9660,9660,0
|
|
20250122,185300,819109650,9660,9660,9660,9660,0
|
|
20250122,185200,819109650,9660,9660,9660,9660,0
|
|
20250122,185100,819109650,9660,9660,9660,9660,0
|
|
20250122,185000,819109650,9660,9660,9660,9660,0
|
|
20250122,184900,819109650,9660,9660,9660,9660,0
|
|
20250122,184800,819109650,9660,9660,9660,9660,0
|
|
20250122,184700,819109650,9660,9660,9660,9660,0
|
|
20250122,184600,819109650,9660,9660,9660,9660,0
|
|
20250122,184500,819109650,9660,9660,9660,9660,2624
|
|
20250122,184400,819109650,9660,9660,9660,9660,0
|
|
20250122,184300,819109650,9660,9660,9660,9660,0
|
|
20250122,184200,819109650,9660,9660,9660,9660,0
|
|
20250122,184100,819109650,9660,9660,9660,9660,0
|
|
20250122,184000,819109650,9660,9660,9660,9660,0
|
|
20250122,183900,819109650,9660,9660,9660,9660,0
|
|
20250122,183800,819109650,9660,9660,9660,9660,0
|
|
20250122,183700,819109650,9660,9660,9660,9660,0
|
|
20250122,183600,819109650,9660,9660,9660,9660,0
|
|
20250122,183500,819109650,9660,9660,9660,9660,0
|
|
20250122,183400,819109650,9660,9660,9660,9660,0
|
|
20250122,183300,819109650,9660,9660,9660,9660,0
|
|
20250122,183200,819109650,9660,9660,9660,9660,0
|
|
20250122,183100,819109650,9660,9660,9660,9660,0
|
|
20250122,183000,819109650,9660,9660,9660,9660,0
|
|
20250122,182900,819109650,9660,9660,9660,9660,0
|
|
20250122,182800,819109650,9660,9660,9660,9660,0
|
|
20250122,182700,819109650,9660,9660,9660,9660,0
|
|
20250122,182600,819109650,9660,9660,9660,9660,0
|
|
20250122,182500,819109650,9660,9660,9660,9660,0
|
|
20250122,182400,819109650,9660,9660,9660,9660,0
|
|
20250122,182300,819109650,9660,9660,9660,9660,0
|
|
20250122,182200,819109650,9660,9660,9660,9660,0
|
|
20250122,182100,819109650,9660,9660,9660,9660,0
|
|
20250122,182000,819109650,9660,9660,9660,9660,0
|
|
20250122,181900,819109650,9660,9660,9660,9660,0
|
|
20250122,181800,819109650,9660,9660,9660,9660,0
|
|
20250122,181700,819109650,9660,9660,9660,9660,0
|
|
20250122,181600,819109650,9660,9660,9660,9660,0
|
|
20250122,181500,819109650,9660,9660,9660,9660,2624
|
|
20250122,181400,819109650,9660,9660,9660,9660,0
|
|
20250122,181300,819109650,9660,9660,9660,9660,0
|
|
20250122,181200,819109650,9660,9660,9660,9660,0
|
|
20250122,181100,819109650,9660,9660,9660,9660,0
|
|
20250122,181000,819109650,9660,9660,9660,9660,0
|
|
20250122,180900,819109650,9660,9660,9660,9660,0
|
|
20250122,180800,819109650,9660,9660,9660,9660,0
|
|
20250122,180700,819109650,9660,9660,9660,9660,0
|
|
20250122,180600,819109650,9660,9660,9660,9660,0
|
|
20250122,180500,819109650,9660,9660,9660,9660,0
|
|
20250122,180400,819109650,9660,9660,9660,9660,0
|
|
20250122,180300,819109650,9660,9660,9660,9660,0
|
|
20250122,180200,819109650,9660,9660,9660,9660,0
|
|
20250122,180100,819109650,9660,9660,9660,9660,0
|
|
20250122,180000,819109650,9660,9660,9660,9660,0
|
|
20250122,175900,819109650,9660,9660,9660,9660,0
|
|
20250122,175800,819109650,9660,9660,9660,9660,0
|
|
20250122,175700,819109650,9660,9660,9660,9660,0
|
|
20250122,175600,819109650,9660,9660,9660,9660,0
|
|
20250122,175500,819109650,9660,9660,9660,9660,0
|
|
20250122,175400,819109650,9660,9660,9660,9660,0
|
|
20250122,175300,819109650,9660,9660,9660,9660,0
|
|
20250122,175200,819109650,9660,9660,9660,9660,0
|
|
20250122,175100,819109650,9660,9660,9660,9660,0
|
|
20250122,175000,819109650,9660,9660,9660,9660,0
|
|
20250122,174900,819109650,9660,9660,9660,9660,0
|
|
20250122,174800,819109650,9660,9660,9660,9660,0
|
|
20250122,174700,819109650,9660,9660,9660,9660,0
|
|
20250122,174600,819109650,9660,9660,9660,9660,0
|
|
20250122,174500,819109650,9660,9660,9660,9660,2624
|
|
20250122,174400,819109650,9660,9660,9660,9660,0
|
|
20250122,174300,819109650,9660,9660,9660,9660,0
|
|
20250122,174200,819109650,9660,9660,9660,9660,0
|
|
20250122,174100,819109650,9660,9660,9660,9660,0
|
|
20250122,174000,819109650,9660,9660,9660,9660,0
|
|
20250122,173900,819109650,9660,9660,9660,9660,0
|
|
20250122,173800,819109650,9660,9660,9660,9660,0
|
|
20250122,173700,819109650,9660,9660,9660,9660,0
|
|
20250122,173600,819109650,9660,9660,9660,9660,0
|
|
20250122,173500,819109650,9660,9660,9660,9660,0
|
|
20250122,173400,819109650,9660,9660,9660,9660,0
|
|
20250122,173300,819109650,9660,9660,9660,9660,0
|
|
20250122,173200,819109650,9660,9660,9660,9660,0
|
|
20250122,173100,819109650,9660,9660,9660,9660,0
|
|
20250122,173000,819109650,9660,9660,9660,9660,0
|
|
20250122,172900,819109650,9660,9660,9660,9660,0
|
|
20250122,172800,819109650,9660,9660,9660,9660,0
|
|
20250122,172700,819109650,9660,9660,9660,9660,0
|
|
20250122,172600,819109650,9660,9660,9660,9660,0
|
|
20250122,172500,819109650,9660,9660,9660,9660,0
|
|
20250122,172400,819109650,9660,9660,9660,9660,0
|
|
20250122,172300,819109650,9660,9660,9660,9660,0
|
|
20250122,172200,819109650,9660,9660,9660,9660,0
|
|
20250122,172100,819109650,9660,9660,9660,9660,0
|
|
20250122,172000,819109650,9660,9660,9660,9660,0
|
|
20250122,171900,819109650,9660,9660,9660,9660,0
|
|
20250122,171800,819109650,9660,9660,9660,9660,0
|
|
20250122,171700,819109650,9660,9660,9660,9660,0
|
|
20250122,171600,819109650,9660,9660,9660,9660,0
|
|
20250122,171500,819109650,9660,9660,9660,9660,2624
|
|
20250122,171400,819109650,9660,9660,9660,9660,0
|
|
20250122,171300,819109650,9660,9660,9660,9660,0
|
|
20250122,171200,819109650,9660,9660,9660,9660,0
|
|
20250122,171100,819109650,9660,9660,9660,9660,0
|
|
20250122,171000,819109650,9660,9660,9660,9660,0
|
|
20250122,170900,819109650,9660,9660,9660,9660,0
|
|
20250122,170800,819109650,9660,9660,9660,9660,0
|
|
20250122,170700,819109650,9660,9660,9660,9660,0
|
|
20250122,170600,819109650,9660,9660,9660,9660,0
|
|
20250122,170500,819109650,9660,9660,9660,9660,0
|
|
20250122,170400,819109650,9660,9660,9660,9660,0
|
|
20250122,170300,819109650,9660,9660,9660,9660,0
|
|
20250122,170200,819109650,9660,9660,9660,9660,0
|
|
20250122,170100,819109650,9660,9660,9660,9660,0
|
|
20250122,170000,819109650,9660,9660,9660,9660,0
|
|
20250122,165900,819109650,9660,9660,9660,9660,0
|
|
20250122,165800,819109650,9660,9660,9660,9660,0
|
|
20250122,165700,819109650,9660,9660,9660,9660,0
|
|
20250122,165600,819109650,9660,9660,9660,9660,0
|
|
20250122,165500,819109650,9660,9660,9660,9660,0
|
|
20250122,165400,819109650,9660,9660,9660,9660,0
|
|
20250122,165300,819109650,9660,9660,9660,9660,0
|
|
20250122,165200,819109650,9660,9660,9660,9660,0
|
|
20250122,165100,819109650,9660,9660,9660,9660,0
|
|
20250122,165000,819109650,9660,9660,9660,9660,0
|
|
20250122,164900,819109650,9660,9660,9660,9660,0
|
|
20250122,164800,819109650,9660,9660,9660,9660,0
|
|
20250122,164700,819109650,9660,9660,9660,9660,0
|
|
20250122,164600,819109650,9660,9660,9660,9660,0
|
|
20250122,164500,819109650,9660,9660,9660,9660,2624
|
|
20250122,164400,819109650,9660,9660,9660,9660,0
|
|
20250122,164300,819109650,9660,9660,9660,9660,0
|
|
20250122,164200,819109650,9660,9660,9660,9660,0
|
|
20250122,164100,819109650,9660,9660,9660,9660,0
|
|
20250122,164000,819109650,9660,9660,9660,9660,0
|
|
20250122,163900,819109650,9660,9660,9660,9660,0
|
|
20250122,163800,819109650,9660,9660,9660,9660,0
|
|
20250122,163700,819109650,9660,9660,9660,9660,0
|
|
20250122,163600,819109650,9660,9660,9660,9660,0
|
|
20250122,163500,819109650,9660,9660,9660,9660,0
|
|
20250122,163400,819109650,9660,9660,9660,9660,0
|
|
20250122,163300,819109650,9660,9660,9660,9660,0
|
|
20250122,163200,819109650,9660,9660,9660,9660,0
|
|
20250122,163100,819109650,9660,9660,9660,9660,0
|
|
20250122,163000,819109650,9660,9660,9660,9660,0
|
|
20250122,162900,819109650,9660,9660,9660,9660,0
|
|
20250122,162800,819109650,9660,9660,9660,9660,0
|
|
20250122,162700,819109650,9660,9660,9660,9660,0
|
|
20250122,162600,819109650,9660,9660,9660,9660,0
|
|
20250122,162500,819109650,9660,9660,9660,9660,0
|
|
20250122,162400,819109650,9660,9660,9660,9660,0
|
|
20250122,162300,819109650,9660,9660,9660,9660,0
|
|
20250122,162200,819109650,9660,9660,9660,9660,0
|
|
20250122,162100,819109650,9660,9660,9660,9660,0
|
|
20250122,162000,819109650,9660,9660,9660,9660,0
|
|
20250122,161900,819109650,9660,9660,9660,9660,0
|
|
20250122,161800,819109650,9660,9660,9660,9660,0
|
|
20250122,161700,819109650,9660,9660,9660,9660,0
|
|
20250122,161600,819109650,9660,9660,9660,9660,0
|
|
20250122,161500,819109650,9660,9660,9660,9660,2624
|
|
20250122,161400,819109650,9660,9660,9660,9660,0
|
|
20250122,161300,819109650,9660,9660,9660,9660,0
|
|
20250122,161200,819109650,9660,9660,9660,9660,0
|
|
20250122,161100,819109650,9660,9660,9660,9660,0
|
|
20250122,161000,819109650,9660,9660,9660,9660,0
|
|
20250122,160900,819109650,9660,9660,9660,9660,0
|
|
20250122,160800,819109650,9660,9660,9660,9660,0
|
|
20250122,160700,819109650,9660,9660,9660,9660,0
|
|
20250122,160600,819109650,9660,9660,9660,9660,0
|
|
20250122,160500,819109650,9660,9660,9660,9660,0
|
|
20250122,160400,819109650,9660,9660,9660,9660,0
|
|
20250122,160300,819109650,9660,9660,9660,9660,0
|
|
20250122,160200,819109650,9660,9660,9660,9660,0
|
|
20250122,160100,819109650,9660,9660,9660,9660,0
|
|
20250122,160000,819109650,9660,9660,9660,9660,0
|
|
20250122,155900,819109650,9660,9660,9660,9660,0
|
|
20250122,155800,819109650,9660,9660,9660,9660,0
|
|
20250122,155700,819109650,9660,9660,9660,9660,0
|
|
20250122,155600,819109650,9660,9660,9660,9660,0
|
|
20250122,155500,819109650,9660,9660,9660,9660,0
|
|
20250122,155400,819109650,9660,9660,9660,9660,0
|
|
20250122,155300,819109650,9660,9660,9660,9660,0
|
|
20250122,155200,819109650,9660,9660,9660,9660,0
|
|
20250122,155100,819109650,9660,9660,9660,9660,0
|
|
20250122,155000,819109650,9660,9660,9660,9660,0
|
|
20250122,154900,819109650,9660,9660,9660,9660,0
|
|
20250122,154800,819109650,9660,9660,9660,9660,0
|
|
20250122,154700,819109650,9660,9660,9660,9660,0
|
|
20250122,154600,819109650,9660,9660,9660,9660,0
|
|
20250122,154500,819109650,9660,9660,9660,9660,2624
|
|
20250122,154400,819109650,9660,9660,9660,9660,0
|
|
20250122,154300,819109650,9660,9660,9660,9660,0
|
|
20250122,154200,819109650,9660,9660,9660,9660,0
|
|
20250122,154100,819109650,9660,9660,9660,9660,0
|
|
20250122,154000,819109650,9660,9660,9660,9660,0
|
|
20250122,153900,819109650,9660,9660,9660,9660,0
|
|
20250122,153800,819109650,9660,9660,9660,9660,0
|
|
20250122,153700,819109650,9660,9660,9660,9660,0
|
|
20250122,153600,819109650,9660,9660,9660,9660,0
|
|
20250122,153500,819109650,9660,9660,9660,9660,0
|
|
20250122,153400,819109650,9660,9660,9660,9660,0
|
|
20250122,153300,819109650,9660,9660,9660,9660,0
|
|
20250122,153200,819109650,9660,9660,9660,9660,0
|
|
20250122,153100,819109650,9660,9660,9660,9660,0
|
|
20250122,153000,819109650,9660,9660,9660,9660,2624
|
|
20250122,152900,793761810,9680,9680,9680,9680,0
|
|
20250122,152800,793761810,9680,9680,9680,9680,0
|
|
20250122,152700,793761810,9680,9680,9680,9680,0
|
|
20250122,152600,793761810,9680,9680,9680,9680,0
|
|
20250122,152500,793761810,9680,9680,9680,9680,0
|
|
20250122,152400,793761810,9680,9680,9680,9680,0
|
|
20250122,152300,793761810,9680,9680,9680,9680,0
|
|
20250122,152200,793761810,9680,9680,9680,9680,0
|
|
20250122,152100,793761810,9680,9680,9680,9680,0
|
|
20250122,152000,793761810,9680,9680,9680,9680,0
|
|
20250122,151900,793761810,9680,9670,9700,9670,274
|
|
20250122,151800,791111340,9670,9700,9700,9670,76
|
|
20250122,151700,790376330,9670,9680,9680,9670,90
|
|
20250122,151600,789505980,9680,9670,9730,9670,524
|
|
20250122,151500,784422510,9670,9660,9670,9660,375
|
|
20250122,151400,780799810,9670,9680,9680,9670,133
|
|
20250122,151300,779513670,9680,9670,9680,9670,704
|
|
20250122,151200,772705860,9660,9660,9660,9650,428
|
|
20250122,151100,768572160,9650,9650,9650,9650,61
|
|
20250122,151000,767983510,9650,9640,9650,9640,63
|
|
20250122,150900,767375570,9640,9640,9640,9640,52
|
|
20250122,150800,766874290,9640,9640,9640,9640,0
|
|
20250122,150700,766874290,9640,9660,9660,9640,213
|
|
20250122,150600,764816970,9640,9650,9650,9640,370
|
|
20250122,150500,761246560,9650,9660,9660,9650,120
|
|
20250122,150400,760088550,9650,9650,9650,9640,496
|
|
20250122,150300,755305070,9650,9650,9650,9640,26
|
|
20250122,150200,755054180,9650,9650,9650,9640,283
|
|
20250122,150100,752324540,9650,9650,9650,9650,11
|
|
20250122,150000,752218390,9650,9650,9650,9650,2
|
|
20250122,145900,752199090,9650,9650,9650,9650,250
|
|
20250122,145800,749786590,9640,9640,9640,9640,0
|
|
20250122,145700,749786590,9640,9670,9670,9640,149
|
|
20250122,145600,748349390,9670,9670,9670,9670,502
|
|
20250122,145500,743495050,9640,9650,9650,9640,184
|
|
20250122,145400,741719720,9650,9660,9660,9650,407
|
|
20250122,145300,737790980,9660,9660,9660,9660,31
|
|
20250122,145200,737491520,9650,9670,9670,9620,4293
|
|
20250122,145100,696049060,9670,9680,9680,9670,323
|
|
20250122,145000,692925420,9680,9680,9680,9670,287
|
|
20250122,144900,690149600,9680,9680,9680,9680,301
|
|
20250122,144800,687235920,9680,9680,9680,9680,7
|
|
20250122,144700,687168160,9680,9680,9680,9680,13
|
|
20250122,144600,687042320,9680,9680,9680,9680,1624
|
|
20250122,144500,671322000,9700,9700,9700,9700,291
|
|
20250122,144400,668499300,9700,9690,9700,9690,458
|
|
20250122,144300,664059080,9690,9690,9690,9690,3
|
|
20250122,144200,664030010,9690,9690,9690,9690,60
|
|
20250122,144100,663448610,9690,9690,9690,9690,162
|
|
20250122,144000,661878830,9690,9690,9690,9690,350
|
|
20250122,143900,658487330,9680,9680,9680,9680,0
|
|
20250122,143800,658487330,9680,9680,9680,9680,0
|
|
20250122,143700,658487330,9680,9700,9700,9680,36
|
|
20250122,143600,658138590,9680,9680,9680,9680,0
|
|
20250122,143500,658138590,9680,9680,9690,9680,589
|
|
20250122,143400,652436050,9690,9710,9730,9690,1945
|
|
20250122,143300,633572830,9710,9710,9710,9710,0
|
|
20250122,143200,633572830,9710,9730,9730,9710,112
|
|
20250122,143100,632484960,9730,9730,9730,9730,0
|
|
20250122,143000,632484960,9730,9720,9730,9720,6
|
|
20250122,142900,632426590,9720,9720,9720,9720,50
|
|
20250122,142800,631940590,9720,9720,9720,9710,52
|
|
20250122,142700,631435650,9700,9700,9700,9700,972
|
|
20250122,142600,622007250,9700,9700,9700,9700,0
|
|
20250122,142500,622007250,9700,9700,9700,9700,24
|
|
20250122,142400,621774450,9700,9690,9700,9690,4
|
|
20250122,142300,621735680,9690,9690,9690,9690,62
|
|
20250122,142200,621134900,9690,9700,9700,9690,949
|
|
20250122,142100,611938550,9700,9710,9710,9700,2950
|
|
20250122,142000,583316880,9710,9720,9720,9710,145
|
|
20250122,141900,581908400,9730,9730,9730,9730,3
|
|
20250122,141800,581879210,9720,9720,9720,9720,13
|
|
20250122,141700,581752850,9710,9710,9710,9710,30
|
|
20250122,141600,581461550,9710,9710,9710,9710,65
|
|
20250122,141500,580830400,9710,9720,9720,9710,1228
|
|
20250122,141400,568901890,9720,9720,9720,9720,0
|
|
20250122,141300,568901890,9720,9720,9720,9720,310
|
|
20250122,141200,565888690,9730,9730,9730,9730,300
|
|
20250122,141100,562969690,9740,9730,9740,9730,51
|
|
20250122,141000,562473450,9730,9730,9730,9730,0
|
|
20250122,140900,562473450,9730,9730,9730,9730,401
|
|
20250122,140800,558571720,9730,9740,9740,9720,314
|
|
20250122,140700,555516590,9730,9730,9730,9730,1
|
|
20250122,140600,555506860,9710,9710,9710,9710,855
|
|
20250122,140500,547204810,9710,9710,9710,9710,207
|
|
20250122,140400,545194840,9710,9700,9710,9700,752
|
|
20250122,140300,537899920,9700,9710,9710,9700,2094
|
|
20250122,140200,517585080,9710,9730,9730,9710,796
|
|
20250122,140100,509854000,9730,9730,9730,9730,60
|
|
20250122,140000,509270200,9720,9720,9720,9720,0
|
|
20250122,135900,509270200,9720,9720,9720,9720,41
|
|
20250122,135800,508871680,9720,9720,9720,9720,72
|
|
20250122,135700,508171840,9720,9710,9720,9710,59
|
|
20250122,135600,507598460,9720,9720,9720,9720,71
|
|
20250122,135500,506908340,9720,9720,9720,9720,0
|
|
20250122,135400,506908340,9720,9720,9720,9720,50
|
|
20250122,135300,506422340,9720,9720,9720,9720,17
|
|
20250122,135200,506257100,9720,9720,9720,9720,5
|
|
20250122,135100,506208500,9700,9710,9720,9700,640
|
|
20250122,135000,499988770,9710,9710,9720,9710,455
|
|
20250122,134900,495570700,9710,9720,9720,9710,1748
|
|
20250122,134800,478596890,9720,9720,9720,9720,5
|
|
20250122,134700,478548290,9720,9750,9750,9710,1543
|
|
20250122,134600,463554740,9730,9730,9730,9730,0
|
|
20250122,134500,463554740,9730,9730,9730,9730,0
|
|
20250122,134400,463554740,9730,9750,9750,9730,155
|
|
20250122,134300,462046490,9750,9770,9770,9720,14
|
|
20250122,134200,461910000,9730,9770,9770,9730,330
|
|
20250122,134100,458698900,9770,9770,9770,9770,10
|
|
20250122,134000,458601200,9770,9740,9770,9740,52
|
|
20250122,133900,458094660,9730,9750,9750,9730,456
|
|
20250122,133800,453654960,9750,9740,9750,9740,59
|
|
20250122,133700,453079800,9740,9740,9740,9740,53
|
|
20250122,133600,452563580,9740,9740,9740,9740,0
|
|
20250122,133500,452563580,9740,9740,9740,9740,120
|
|
20250122,133400,451394780,9740,9740,9740,9740,2
|
|
20250122,133300,451375300,9740,9740,9740,9740,10
|
|
20250122,133200,451277900,9740,9740,9740,9740,0
|
|
20250122,133100,451277900,9740,9740,9740,9740,122
|
|
20250122,133000,450089620,9750,9750,9750,9750,0
|
|
20250122,132900,450089620,9750,9750,9750,9750,102
|
|
20250122,132800,449095120,9770,9770,9770,9770,0
|
|
20250122,132700,449095120,9770,9730,9770,9730,30
|
|
20250122,132600,448802180,9730,9730,9730,9730,80
|
|
20250122,132500,448023780,9720,9720,9720,9720,0
|
|
20250122,132400,448023780,9720,9740,9740,9720,1994
|
|
20250122,132300,428622190,9740,9750,9750,9740,20
|
|
20250122,132200,428427300,9770,9770,9770,9770,1
|
|
20250122,132100,428417530,9740,9740,9740,9740,37
|
|
20250122,132000,428057150,9740,9740,9740,9740,611
|
|
20250122,131900,422106010,9740,9750,9750,9740,313
|
|
20250122,131800,419054560,9750,9750,9750,9750,138
|
|
20250122,131700,417709060,9770,9770,9770,9770,0
|
|
20250122,131600,417709060,9770,9770,9770,9770,28
|
|
20250122,131500,417435500,9770,9770,9770,9770,0
|
|
20250122,131400,417435500,9770,9770,9770,9770,108
|
|
20250122,131300,416380340,9770,9770,9770,9770,0
|
|
20250122,131200,416380340,9770,9770,9770,9770,0
|
|
20250122,131100,416380340,9770,9770,9770,9770,6
|
|
20250122,131000,416321720,9760,9760,9760,9760,412
|
|
20250122,130900,412300600,9760,9760,9760,9760,0
|
|
20250122,130800,412300600,9760,9760,9760,9760,0
|
|
20250122,130700,412300600,9760,9760,9760,9760,19
|
|
20250122,130600,412115160,9770,9770,9770,9770,5
|
|
20250122,130500,412066310,9770,9770,9770,9770,0
|
|
20250122,130400,412066310,9770,9750,9770,9740,1806
|
|
20250122,130300,394467490,9770,9770,9770,9770,2
|
|
20250122,130200,394447950,9750,9750,9750,9750,449
|
|
20250122,130100,390070200,9770,9770,9770,9770,51
|
|
20250122,130000,389571930,9770,9770,9770,9770,3
|
|
20250122,125900,389542620,9780,9780,9780,9780,1
|
|
20250122,125800,389532840,9780,9760,9780,9760,21
|
|
20250122,125700,389327860,9760,9760,9760,9760,2
|
|
20250122,125600,389308340,9760,9760,9760,9760,422
|
|
20250122,125500,385189620,9760,9760,9760,9760,400
|
|
20250122,125400,381285620,9760,9760,9760,9760,0
|
|
20250122,125300,381285620,9760,9760,9760,9760,73
|
|
20250122,125200,380573140,9760,9770,9770,9760,65
|
|
20250122,125100,379938350,9770,9770,9770,9770,0
|
|
20250122,125000,379938350,9770,9770,9770,9770,250
|
|
20250122,124900,377495850,9790,9780,9790,9770,83
|
|
20250122,124800,376684460,9780,9780,9780,9780,200
|
|
20250122,124700,374728460,9780,9780,9780,9780,0
|
|
20250122,124600,374728460,9780,9780,9780,9780,0
|
|
20250122,124500,374728460,9780,9780,9780,9780,0
|
|
20250122,124400,374728460,9780,9780,9780,9780,340
|
|
20250122,124300,371403260,9790,9790,9790,9790,1
|
|
20250122,124200,371393470,9780,9780,9780,9780,0
|
|
20250122,124100,371393470,9780,9780,9780,9780,0
|
|
20250122,124000,371393470,9780,9780,9780,9780,0
|
|
20250122,123900,371393470,9780,9780,9780,9780,0
|
|
20250122,123800,371393470,9780,9780,9780,9780,0
|
|
20250122,123700,371393470,9780,9780,9780,9780,0
|
|
20250122,123600,371393470,9780,9780,9780,9780,0
|
|
20250122,123500,371393470,9780,9780,9780,9780,0
|
|
20250122,123400,371393470,9780,9780,9780,9780,10
|
|
20250122,123300,371295670,9780,9780,9780,9780,12
|
|
20250122,123200,371178310,9780,9780,9780,9780,23
|
|
20250122,123100,370953370,9780,9780,9780,9780,80
|
|
20250122,123000,370170970,9790,9790,9790,9790,19
|
|
20250122,122900,369984960,9790,9790,9790,9790,0
|
|
20250122,122800,369984960,9790,9790,9790,9790,0
|
|
20250122,122700,369984960,9790,9790,9790,9790,0
|
|
20250122,122600,369984960,9790,9790,9790,9790,20
|
|
20250122,122500,369789160,9790,9790,9790,9790,50
|
|
20250122,122400,369299660,9790,9790,9790,9790,0
|
|
20250122,122300,369299660,9790,9790,9790,9790,1
|
|
20250122,122200,369289870,9760,9760,9760,9760,5
|
|
20250122,122100,369241070,9760,9770,9770,9760,90
|
|
20250122,122000,368362560,9760,9760,9760,9760,0
|
|
20250122,121900,368362560,9760,9770,9770,9760,700
|
|
20250122,121800,361529600,9780,9780,9780,9780,1
|
|
20250122,121700,361519820,9810,9810,9810,9810,0
|
|
20250122,121600,361519820,9810,9810,9810,9810,3
|
|
20250122,121500,361490390,9810,9810,9810,9810,0
|
|
20250122,121400,361490390,9810,9810,9810,9810,2
|
|
20250122,121300,361470770,9800,9780,9800,9780,113
|
|
20250122,121200,360365590,9810,9810,9810,9810,1
|
|
20250122,121100,360355780,9810,9810,9810,9810,0
|
|
20250122,121000,360355780,9810,9810,9810,9810,5
|
|
20250122,120900,360306730,9810,9810,9810,9810,0
|
|
20250122,120800,360306730,9810,9810,9810,9810,0
|
|
20250122,120700,360306730,9810,9810,9810,9810,0
|
|
20250122,120600,360306730,9810,9810,9810,9810,0
|
|
20250122,120500,360306730,9810,9810,9810,9810,0
|
|
20250122,120400,360306730,9810,9810,9810,9810,2
|
|
20250122,120300,360287110,9770,9770,9770,9770,593
|
|
20250122,120200,354493500,9810,9780,9810,9770,153
|
|
20250122,120100,352998320,9810,9810,9810,9810,0
|
|
20250122,120000,352998320,9810,9810,9810,9810,1
|
|
20250122,115900,352988510,9790,9790,9790,9790,0
|
|
20250122,115800,352988510,9790,9790,9790,9790,0
|
|
20250122,115700,352988510,9790,9790,9790,9790,0
|
|
20250122,115600,352988510,9790,9800,9800,9790,88
|
|
20250122,115500,352126190,9800,9800,9800,9800,1
|
|
20250122,115400,352116390,9790,9790,9790,9790,83
|
|
20250122,115300,351303820,9790,9790,9790,9790,0
|
|
20250122,115200,351303820,9790,9790,9790,9790,15
|
|
20250122,115100,351156970,9790,9790,9790,9790,0
|
|
20250122,115000,351156970,9790,9790,9790,9790,0
|
|
20250122,114900,351156970,9790,9790,9790,9790,1
|
|
20250122,114800,351147180,9770,9770,9770,9770,0
|
|
20250122,114700,351147180,9770,9780,9780,9770,474
|
|
20250122,114600,346511650,9820,9820,9820,9820,0
|
|
20250122,114500,346511650,9820,9790,9820,9790,456
|
|
20250122,114400,342047380,9790,9790,9790,9790,0
|
|
20250122,114300,342047380,9790,9790,9790,9790,0
|
|
20250122,114200,342047380,9790,9790,9790,9790,0
|
|
20250122,114100,342047380,9790,9790,9790,9790,0
|
|
20250122,114000,342047380,9790,9790,9790,9790,33
|
|
20250122,113900,341724310,9790,9790,9790,9790,0
|
|
20250122,113800,341724310,9790,9790,9790,9790,0
|
|
20250122,113700,341724310,9790,9800,9800,9790,154
|
|
20250122,113600,340216230,9820,9820,9820,9820,0
|
|
20250122,113500,340216230,9820,9820,9820,9820,0
|
|
20250122,113400,340216230,9820,9820,9820,9820,0
|
|
20250122,113300,340216230,9820,9820,9820,9820,0
|
|
20250122,113200,340216230,9820,9820,9820,9820,0
|
|
20250122,113100,340216230,9820,9820,9820,9820,0
|
|
20250122,113000,340216230,9820,9820,9820,9820,5
|
|
20250122,112900,340167130,9820,9800,9820,9790,7
|
|
20250122,112800,340098540,9800,9800,9800,9800,713
|
|
20250122,112700,333111140,9810,9810,9810,9810,65
|
|
20250122,112600,332473490,9810,9810,9810,9810,35
|
|
20250122,112500,332130140,9830,9830,9830,9830,1
|
|
20250122,112400,332120310,9830,9830,9830,9830,0
|
|
20250122,112300,332120310,9830,9830,9830,9830,0
|
|
20250122,112200,332120310,9830,9830,9830,9830,200
|
|
20250122,112100,330154310,9830,9830,9830,9830,50
|
|
20250122,112000,329662810,9830,9830,9830,9830,100
|
|
20250122,111900,328679810,9830,9810,9830,9810,346
|
|
20250122,111800,325281490,9830,9830,9830,9830,0
|
|
20250122,111700,325281490,9830,9830,9830,9830,0
|
|
20250122,111600,325281490,9830,9830,9830,9820,1044
|
|
20250122,111500,315029220,9830,9850,9850,9830,2091
|
|
20250122,111400,294461180,9840,9840,9840,9840,100
|
|
20250122,111300,293477180,9840,9850,9850,9840,141
|
|
20250122,111200,292089720,9850,9850,9850,9850,13
|
|
20250122,111100,291961670,9840,9840,9840,9840,1107
|
|
20250122,111000,281068790,9840,9840,9840,9840,401
|
|
20250122,110900,277122950,9840,9840,9840,9840,0
|
|
20250122,110800,277122950,9840,9840,9840,9840,0
|
|
20250122,110700,277122950,9840,9850,9850,9840,301
|
|
20250122,110600,274161100,9850,9850,9850,9850,0
|
|
20250122,110500,274161100,9850,9850,9850,9850,0
|
|
20250122,110400,274161100,9850,9850,9850,9850,72
|
|
20250122,110300,273451900,9850,9850,9850,9850,10
|
|
20250122,110200,273353400,9860,9850,9860,9850,97
|
|
20250122,110100,272397850,9850,9850,9850,9850,258
|
|
20250122,110000,269856550,9850,9840,9850,9840,189
|
|
20250122,105900,267996740,9840,9840,9840,9840,26
|
|
20250122,105800,267740900,9840,9830,9840,9830,205
|
|
20250122,105700,265725700,9830,9830,9830,9830,1
|
|
20250122,105600,265715870,9830,9830,9830,9830,0
|
|
20250122,105500,265715870,9830,9830,9830,9830,0
|
|
20250122,105400,265715870,9830,9830,9830,9830,0
|
|
20250122,105300,265715870,9830,9830,9830,9830,0
|
|
20250122,105200,265715870,9830,9830,9830,9830,0
|
|
20250122,105100,265715870,9830,9830,9830,9830,1
|
|
20250122,105000,265706040,9840,9840,9840,9840,110
|
|
20250122,104900,264623640,9840,9840,9840,9840,0
|
|
20250122,104800,264623640,9840,9840,9840,9840,0
|
|
20250122,104700,264623640,9840,9840,9840,9840,0
|
|
20250122,104600,264623640,9840,9840,9840,9840,1
|
|
20250122,104500,264613800,9830,9830,9830,9830,42
|
|
20250122,104400,264200940,9830,9830,9830,9830,0
|
|
20250122,104300,264200940,9830,9830,9830,9830,109
|
|
20250122,104200,263129470,9850,9850,9850,9850,0
|
|
20250122,104100,263129470,9850,9850,9850,9850,0
|
|
20250122,104000,263129470,9850,9850,9850,9850,0
|
|
20250122,103900,263129470,9850,9850,9850,9850,1
|
|
20250122,103800,263119620,9830,9830,9830,9830,2
|
|
20250122,103700,263099960,9830,9830,9830,9830,200
|
|
20250122,103600,261133960,9840,9840,9840,9840,52
|
|
20250122,103500,260622280,9840,9840,9840,9840,512
|
|
20250122,103400,255584200,9840,9840,9840,9840,0
|
|
20250122,103300,255584200,9840,9840,9840,9840,0
|
|
20250122,103200,255584200,9840,9840,9840,9840,50
|
|
20250122,103100,255092200,9840,9840,9840,9840,0
|
|
20250122,103000,255092200,9840,9840,9840,9840,500
|
|
20250122,102900,250172200,9840,9840,9840,9840,40
|
|
20250122,102800,249778600,9840,9840,9840,9840,0
|
|
20250122,102700,249778600,9840,9820,9840,9820,28
|
|
20250122,102600,249503440,9820,9820,9820,9820,0
|
|
20250122,102500,249503440,9820,9820,9820,9820,300
|
|
20250122,102400,246557440,9830,9830,9830,9830,0
|
|
20250122,102300,246557440,9830,9830,9830,9830,0
|
|
20250122,102200,246557440,9830,9830,9830,9830,0
|
|
20250122,102100,246557440,9830,9830,9830,9830,532
|
|
20250122,102000,241327880,9830,9830,9830,9830,17
|
|
20250122,101900,241160770,9840,9850,9850,9840,44
|
|
20250122,101800,240727800,9860,9860,9860,9860,1
|
|
20250122,101700,240717940,9840,9840,9840,9840,0
|
|
20250122,101600,240717940,9840,9840,9840,9840,0
|
|
20250122,101500,240717940,9840,9840,9840,9840,47
|
|
20250122,101400,240255460,9850,9850,9860,9850,83
|
|
20250122,101300,239437290,9840,9810,9840,9810,213
|
|
20250122,101200,237347370,9800,9800,9800,9800,0
|
|
20250122,101100,237347370,9800,9800,9800,9800,0
|
|
20250122,101000,237347370,9800,9800,9800,9800,11
|
|
20250122,100900,237239570,9790,9790,9790,9790,0
|
|
20250122,100800,237239570,9790,9800,9800,9790,121
|
|
20250122,100700,236053980,9790,9790,9790,9790,0
|
|
20250122,100600,236053980,9790,9790,9790,9790,0
|
|
20250122,100500,236053980,9790,9790,9790,9790,0
|
|
20250122,100400,236053980,9790,9810,9810,9790,9
|
|
20250122,100300,235965810,9790,9790,9790,9790,0
|
|
20250122,100200,235965810,9790,9800,9800,9790,140
|
|
20250122,100100,234595080,9790,9800,9800,9790,683
|
|
20250122,100000,227902100,9800,9870,9870,9800,459
|
|
20250122,095900,223397060,9840,9840,9840,9840,0
|
|
20250122,095800,223397060,9840,9840,9840,9840,9
|
|
20250122,095700,223308500,9840,9850,9870,9840,141
|
|
20250122,095600,221920360,9870,9870,9870,9850,530
|
|
20250122,095500,216699340,9860,9860,9860,9860,13
|
|
20250122,095400,216571160,9860,9870,9870,9860,120
|
|
20250122,095300,215387760,9870,9870,9870,9870,400
|
|
20250122,095200,211439760,9860,9860,9860,9850,192
|
|
20250122,095100,209546650,9860,9860,9860,9860,8
|
|
20250122,095000,209467770,9850,9850,9850,9850,0
|
|
20250122,094900,209467770,9850,9850,9860,9850,1651
|
|
20250122,094800,193190160,9860,9860,9860,9860,55
|
|
20250122,094700,192647860,9860,9860,9860,9860,345
|
|
20250122,094600,189246160,9870,9870,9870,9870,0
|
|
20250122,094500,189246160,9870,9860,9870,9850,272
|
|
20250122,094400,186564600,9860,9860,9860,9860,1
|
|
20250122,094300,186554740,9860,9860,9860,9860,2
|
|
20250122,094200,186535020,9830,9830,9830,9830,0
|
|
20250122,094100,186535020,9830,9820,9830,9820,173
|
|
20250122,094000,184834500,9820,9820,9820,9820,3
|
|
20250122,093900,184805040,9810,9810,9810,9810,40
|
|
20250122,093800,184412640,9810,9810,9810,9810,503
|
|
20250122,093700,179478210,9820,9810,9820,9810,307
|
|
20250122,093600,176463970,9820,9820,9820,9820,0
|
|
20250122,093500,176463970,9820,9820,9820,9820,122
|
|
20250122,093400,175265930,9820,9820,9820,9820,77
|
|
20250122,093300,174509790,9830,9830,9830,9830,1
|
|
20250122,093200,174499960,9820,9820,9820,9820,257
|
|
20250122,093100,171976220,9820,9820,9820,9820,122
|
|
20250122,093000,170778180,9820,9850,9860,9820,570
|
|
20250122,092900,165179120,9840,9840,9840,9840,595
|
|
20250122,092800,159324320,9840,9840,9840,9840,25
|
|
20250122,092700,159078320,9850,9840,9850,9840,325
|
|
20250122,092600,155878070,9840,9830,9840,9830,142
|
|
20250122,092500,154480890,9830,9830,9830,9830,0
|
|
20250122,092400,154480890,9830,9820,9830,9820,340
|
|
20250122,092300,151140690,9820,9780,9820,9780,470
|
|
20250122,092200,146533670,9770,9770,9770,9770,4
|
|
20250122,092100,146494590,9780,9780,9780,9780,602
|
|
20250122,092000,140607030,9780,9770,9780,9770,32
|
|
20250122,091900,140294340,9770,9750,9770,9740,296
|
|
20250122,091800,137405090,9770,9770,9770,9770,0
|
|
20250122,091700,137405090,9770,9770,9770,9770,0
|
|
20250122,091600,137405090,9770,9760,9770,9760,14
|
|
20250122,091500,137268350,9730,9730,9730,9730,15
|
|
20250122,091400,137122400,9730,9730,9730,9730,0
|
|
20250122,091300,137122400,9730,9730,9730,9730,221
|
|
20250122,091200,134972070,9710,9720,9730,9710,850
|
|
20250122,091100,126717400,9710,9750,9750,9710,4853
|
|
20250122,091000,79528350,9750,9750,9750,9740,428
|
|
20250122,090900,75355370,9750,9770,9770,9730,1984
|
|
20250122,090800,56001320,9780,9800,9800,9770,1974
|
|
20250122,090700,36683360,9810,9820,9830,9810,103
|
|
20250122,090600,35670970,9800,9800,9800,9800,820
|
|
20250122,090500,27634970,9790,9790,9790,9790,0
|
|
20250122,090400,27634970,9790,9790,9790,9790,286
|
|
20250122,090300,24835030,9790,9780,9800,9770,670
|
|
20250122,090200,18279740,9780,9790,9790,9780,203
|
|
20250122,090100,16292570,9790,9820,9820,9780,309
|
|
20250122,090000,13263330,9890,9880,9890,9850,1205
|