767 lines
36 KiB
CSV
767 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,214400,576269830,9380,9380,9380,9380,1283
|
|
20250123,214300,576269830,9380,9380,9380,9380,0
|
|
20250123,214200,576269830,9380,9380,9380,9380,0
|
|
20250123,214100,576269830,9380,9380,9380,9380,0
|
|
20250123,214000,576269830,9380,9380,9380,9380,0
|
|
20250123,213900,576269830,9380,9380,9380,9380,0
|
|
20250123,213800,576269830,9380,9380,9380,9380,0
|
|
20250123,213700,576269830,9380,9380,9380,9380,0
|
|
20250123,213600,576269830,9380,9380,9380,9380,0
|
|
20250123,213500,576269830,9380,9380,9380,9380,0
|
|
20250123,213400,576269830,9380,9380,9380,9380,0
|
|
20250123,213300,576269830,9380,9380,9380,9380,0
|
|
20250123,213200,576269830,9380,9380,9380,9380,0
|
|
20250123,213100,576269830,9380,9380,9380,9380,0
|
|
20250123,213000,576269830,9380,9380,9380,9380,0
|
|
20250123,212900,576269830,9380,9380,9380,9380,0
|
|
20250123,212800,576269830,9380,9380,9380,9380,0
|
|
20250123,212700,576269830,9380,9380,9380,9380,0
|
|
20250123,212600,576269830,9380,9380,9380,9380,0
|
|
20250123,212500,576269830,9380,9380,9380,9380,0
|
|
20250123,212400,576269830,9380,9380,9380,9380,0
|
|
20250123,212300,576269830,9380,9380,9380,9380,0
|
|
20250123,212200,576269830,9380,9380,9380,9380,0
|
|
20250123,212100,576269830,9380,9380,9380,9380,0
|
|
20250123,212000,576269830,9380,9380,9380,9380,0
|
|
20250123,211900,576269830,9380,9380,9380,9380,0
|
|
20250123,211800,576269830,9380,9380,9380,9380,0
|
|
20250123,211700,576269830,9380,9380,9380,9380,0
|
|
20250123,211600,576269830,9380,9380,9380,9380,0
|
|
20250123,211500,576269830,9380,9380,9380,9380,0
|
|
20250123,211400,576269830,9380,9380,9380,9380,1283
|
|
20250123,211300,576269830,9380,9380,9380,9380,0
|
|
20250123,211200,576269830,9380,9380,9380,9380,0
|
|
20250123,211100,576269830,9380,9380,9380,9380,0
|
|
20250123,211000,576269830,9380,9380,9380,9380,0
|
|
20250123,210900,576269830,9380,9380,9380,9380,0
|
|
20250123,210800,576269830,9380,9380,9380,9380,0
|
|
20250123,210700,576269830,9380,9380,9380,9380,0
|
|
20250123,210600,576269830,9380,9380,9380,9380,0
|
|
20250123,210500,576269830,9380,9380,9380,9380,0
|
|
20250123,210400,576269830,9380,9380,9380,9380,0
|
|
20250123,210300,576269830,9380,9380,9380,9380,0
|
|
20250123,210200,576269830,9380,9380,9380,9380,0
|
|
20250123,210100,576269830,9380,9380,9380,9380,0
|
|
20250123,210000,576269830,9380,9380,9380,9380,0
|
|
20250123,205900,576269830,9380,9380,9380,9380,0
|
|
20250123,205800,576269830,9380,9380,9380,9380,0
|
|
20250123,205700,576269830,9380,9380,9380,9380,0
|
|
20250123,205600,576269830,9380,9380,9380,9380,0
|
|
20250123,205500,576269830,9380,9380,9380,9380,0
|
|
20250123,205400,576269830,9380,9380,9380,9380,0
|
|
20250123,205300,576269830,9380,9380,9380,9380,0
|
|
20250123,205200,576269830,9380,9380,9380,9380,0
|
|
20250123,205100,576269830,9380,9380,9380,9380,0
|
|
20250123,205000,576269830,9380,9380,9380,9380,0
|
|
20250123,204900,576269830,9380,9380,9380,9380,0
|
|
20250123,204800,576269830,9380,9380,9380,9380,0
|
|
20250123,204700,576269830,9380,9380,9380,9380,0
|
|
20250123,204600,576269830,9380,9380,9380,9380,0
|
|
20250123,204500,576269830,9380,9380,9380,9380,0
|
|
20250123,204400,576269830,9380,9380,9380,9380,1283
|
|
20250123,204300,576269830,9380,9380,9380,9380,0
|
|
20250123,204200,576269830,9380,9380,9380,9380,0
|
|
20250123,204100,576269830,9380,9380,9380,9380,0
|
|
20250123,204000,576269830,9380,9380,9380,9380,0
|
|
20250123,203900,576269830,9380,9380,9380,9380,0
|
|
20250123,203800,576269830,9380,9380,9380,9380,0
|
|
20250123,203700,576269830,9380,9380,9380,9380,0
|
|
20250123,203600,576269830,9380,9380,9380,9380,0
|
|
20250123,203500,576269830,9380,9380,9380,9380,0
|
|
20250123,203400,576269830,9380,9380,9380,9380,0
|
|
20250123,203300,576269830,9380,9380,9380,9380,0
|
|
20250123,203200,576269830,9380,9380,9380,9380,0
|
|
20250123,203100,576269830,9380,9380,9380,9380,0
|
|
20250123,203000,576269830,9380,9380,9380,9380,0
|
|
20250123,202900,576269830,9380,9380,9380,9380,0
|
|
20250123,202800,576269830,9380,9380,9380,9380,0
|
|
20250123,202700,576269830,9380,9380,9380,9380,0
|
|
20250123,202600,576269830,9380,9380,9380,9380,0
|
|
20250123,202500,576269830,9380,9380,9380,9380,0
|
|
20250123,202400,576269830,9380,9380,9380,9380,0
|
|
20250123,202300,576269830,9380,9380,9380,9380,0
|
|
20250123,202200,576269830,9380,9380,9380,9380,0
|
|
20250123,202100,576269830,9380,9380,9380,9380,0
|
|
20250123,202000,576269830,9380,9380,9380,9380,0
|
|
20250123,201900,576269830,9380,9380,9380,9380,0
|
|
20250123,201800,576269830,9380,9380,9380,9380,0
|
|
20250123,201700,576269830,9380,9380,9380,9380,0
|
|
20250123,201600,576269830,9380,9380,9380,9380,0
|
|
20250123,201500,576269830,9380,9380,9380,9380,0
|
|
20250123,201400,576269830,9380,9380,9380,9380,1283
|
|
20250123,201300,576269830,9380,9380,9380,9380,0
|
|
20250123,201200,576269830,9380,9380,9380,9380,0
|
|
20250123,201100,576269830,9380,9380,9380,9380,0
|
|
20250123,201000,576269830,9380,9380,9380,9380,0
|
|
20250123,200900,576269830,9380,9380,9380,9380,0
|
|
20250123,200800,576269830,9380,9380,9380,9380,0
|
|
20250123,200700,576269830,9380,9380,9380,9380,0
|
|
20250123,200600,576269830,9380,9380,9380,9380,0
|
|
20250123,200500,576269830,9380,9380,9380,9380,0
|
|
20250123,200400,576269830,9380,9380,9380,9380,0
|
|
20250123,200300,576269830,9380,9380,9380,9380,0
|
|
20250123,200200,576269830,9380,9380,9380,9380,0
|
|
20250123,200100,576269830,9380,9380,9380,9380,0
|
|
20250123,200000,576269830,9380,9380,9380,9380,0
|
|
20250123,195900,576269830,9380,9380,9380,9380,0
|
|
20250123,195800,576269830,9380,9380,9380,9380,0
|
|
20250123,195700,576269830,9380,9380,9380,9380,0
|
|
20250123,195600,576269830,9380,9380,9380,9380,0
|
|
20250123,195500,576269830,9380,9380,9380,9380,0
|
|
20250123,195400,576269830,9380,9380,9380,9380,0
|
|
20250123,195300,576269830,9380,9380,9380,9380,0
|
|
20250123,195200,576269830,9380,9380,9380,9380,0
|
|
20250123,195100,576269830,9380,9380,9380,9380,0
|
|
20250123,195000,576269830,9380,9380,9380,9380,0
|
|
20250123,194900,576269830,9380,9380,9380,9380,0
|
|
20250123,194800,576269830,9380,9380,9380,9380,0
|
|
20250123,194700,576269830,9380,9380,9380,9380,0
|
|
20250123,194600,576269830,9380,9380,9380,9380,0
|
|
20250123,194500,576269830,9380,9380,9380,9380,0
|
|
20250123,194400,576269830,9380,9380,9380,9380,1283
|
|
20250123,194300,576269830,9380,9380,9380,9380,0
|
|
20250123,194200,576269830,9380,9380,9380,9380,0
|
|
20250123,194100,576269830,9380,9380,9380,9380,0
|
|
20250123,194000,576269830,9380,9380,9380,9380,0
|
|
20250123,193900,576269830,9380,9380,9380,9380,0
|
|
20250123,193800,576269830,9380,9380,9380,9380,0
|
|
20250123,193700,576269830,9380,9380,9380,9380,0
|
|
20250123,193600,576269830,9380,9380,9380,9380,0
|
|
20250123,193500,576269830,9380,9380,9380,9380,0
|
|
20250123,193400,576269830,9380,9380,9380,9380,0
|
|
20250123,193300,576269830,9380,9380,9380,9380,0
|
|
20250123,193200,576269830,9380,9380,9380,9380,0
|
|
20250123,193100,576269830,9380,9380,9380,9380,0
|
|
20250123,193000,576269830,9380,9380,9380,9380,0
|
|
20250123,192900,576269830,9380,9380,9380,9380,0
|
|
20250123,192800,576269830,9380,9380,9380,9380,0
|
|
20250123,192700,576269830,9380,9380,9380,9380,0
|
|
20250123,192600,576269830,9380,9380,9380,9380,0
|
|
20250123,192500,576269830,9380,9380,9380,9380,0
|
|
20250123,192400,576269830,9380,9380,9380,9380,0
|
|
20250123,192300,576269830,9380,9380,9380,9380,0
|
|
20250123,192200,576269830,9380,9380,9380,9380,0
|
|
20250123,192100,576269830,9380,9380,9380,9380,0
|
|
20250123,192000,576269830,9380,9380,9380,9380,0
|
|
20250123,191900,576269830,9380,9380,9380,9380,0
|
|
20250123,191800,576269830,9380,9380,9380,9380,0
|
|
20250123,191700,576269830,9380,9380,9380,9380,0
|
|
20250123,191600,576269830,9380,9380,9380,9380,0
|
|
20250123,191500,576269830,9380,9380,9380,9380,0
|
|
20250123,191400,576269830,9380,9380,9380,9380,1283
|
|
20250123,191300,576269830,9380,9380,9380,9380,0
|
|
20250123,191200,576269830,9380,9380,9380,9380,0
|
|
20250123,191100,576269830,9380,9380,9380,9380,0
|
|
20250123,191000,576269830,9380,9380,9380,9380,0
|
|
20250123,190900,576269830,9380,9380,9380,9380,0
|
|
20250123,190800,576269830,9380,9380,9380,9380,0
|
|
20250123,190700,576269830,9380,9380,9380,9380,0
|
|
20250123,190600,576269830,9380,9380,9380,9380,0
|
|
20250123,190500,576269830,9380,9380,9380,9380,0
|
|
20250123,190400,576269830,9380,9380,9380,9380,0
|
|
20250123,190300,576269830,9380,9380,9380,9380,0
|
|
20250123,190200,576269830,9380,9380,9380,9380,0
|
|
20250123,190100,576269830,9380,9380,9380,9380,0
|
|
20250123,190000,576269830,9380,9380,9380,9380,0
|
|
20250123,185900,576269830,9380,9380,9380,9380,0
|
|
20250123,185800,576269830,9380,9380,9380,9380,0
|
|
20250123,185700,576269830,9380,9380,9380,9380,0
|
|
20250123,185600,576269830,9380,9380,9380,9380,0
|
|
20250123,185500,576269830,9380,9380,9380,9380,0
|
|
20250123,185400,576269830,9380,9380,9380,9380,0
|
|
20250123,185300,576269830,9380,9380,9380,9380,0
|
|
20250123,185200,576269830,9380,9380,9380,9380,0
|
|
20250123,185100,576269830,9380,9380,9380,9380,0
|
|
20250123,185000,576269830,9380,9380,9380,9380,0
|
|
20250123,184900,576269830,9380,9380,9380,9380,0
|
|
20250123,184800,576269830,9380,9380,9380,9380,0
|
|
20250123,184700,576269830,9380,9380,9380,9380,0
|
|
20250123,184600,576269830,9380,9380,9380,9380,0
|
|
20250123,184500,576269830,9380,9380,9380,9380,0
|
|
20250123,184400,576269830,9380,9380,9380,9380,1283
|
|
20250123,184300,576269830,9380,9380,9380,9380,0
|
|
20250123,184200,576269830,9380,9380,9380,9380,0
|
|
20250123,184100,576269830,9380,9380,9380,9380,0
|
|
20250123,184000,576269830,9380,9380,9380,9380,0
|
|
20250123,183900,576269830,9380,9380,9380,9380,0
|
|
20250123,183800,576269830,9380,9380,9380,9380,0
|
|
20250123,183700,576269830,9380,9380,9380,9380,0
|
|
20250123,183600,576269830,9380,9380,9380,9380,0
|
|
20250123,183500,576269830,9380,9380,9380,9380,0
|
|
20250123,183400,576269830,9380,9380,9380,9380,0
|
|
20250123,183300,576269830,9380,9380,9380,9380,0
|
|
20250123,183200,576269830,9380,9380,9380,9380,0
|
|
20250123,183100,576269830,9380,9380,9380,9380,0
|
|
20250123,183000,576269830,9380,9380,9380,9380,0
|
|
20250123,182900,576269830,9380,9380,9380,9380,0
|
|
20250123,182800,576269830,9380,9380,9380,9380,0
|
|
20250123,182700,576269830,9380,9380,9380,9380,0
|
|
20250123,182600,576269830,9380,9380,9380,9380,0
|
|
20250123,182500,576269830,9380,9380,9380,9380,0
|
|
20250123,182400,576269830,9380,9380,9380,9380,0
|
|
20250123,182300,576269830,9380,9380,9380,9380,0
|
|
20250123,182200,576269830,9380,9380,9380,9380,0
|
|
20250123,182100,576269830,9380,9380,9380,9380,0
|
|
20250123,182000,576269830,9380,9380,9380,9380,0
|
|
20250123,181900,576269830,9380,9380,9380,9380,0
|
|
20250123,181800,576269830,9380,9380,9380,9380,0
|
|
20250123,181700,576269830,9380,9380,9380,9380,0
|
|
20250123,181600,576269830,9380,9380,9380,9380,0
|
|
20250123,181500,576269830,9380,9380,9380,9380,0
|
|
20250123,181400,576269830,9380,9380,9380,9380,1283
|
|
20250123,181300,576269830,9380,9380,9380,9380,0
|
|
20250123,181200,576269830,9380,9380,9380,9380,0
|
|
20250123,181100,576269830,9380,9380,9380,9380,0
|
|
20250123,181000,576269830,9380,9380,9380,9380,0
|
|
20250123,180900,576269830,9380,9380,9380,9380,0
|
|
20250123,180800,576269830,9380,9380,9380,9380,0
|
|
20250123,180700,576269830,9380,9380,9380,9380,0
|
|
20250123,180600,576269830,9380,9380,9380,9380,0
|
|
20250123,180500,576269830,9380,9380,9380,9380,0
|
|
20250123,180400,576269830,9380,9380,9380,9380,0
|
|
20250123,180300,576269830,9380,9380,9380,9380,0
|
|
20250123,180200,576269830,9380,9380,9380,9380,0
|
|
20250123,180100,576269830,9380,9380,9380,9380,0
|
|
20250123,180000,576269830,9380,9380,9380,9380,0
|
|
20250123,175900,576269830,9380,9380,9380,9380,0
|
|
20250123,175800,576269830,9380,9380,9380,9380,0
|
|
20250123,175700,576269830,9380,9380,9380,9380,0
|
|
20250123,175600,576269830,9380,9380,9380,9380,0
|
|
20250123,175500,576269830,9380,9380,9380,9380,0
|
|
20250123,175400,576269830,9380,9380,9380,9380,0
|
|
20250123,175300,576269830,9380,9380,9380,9380,0
|
|
20250123,175200,576269830,9380,9380,9380,9380,0
|
|
20250123,175100,576269830,9380,9380,9380,9380,0
|
|
20250123,175000,576269830,9380,9380,9380,9380,0
|
|
20250123,174900,576269830,9380,9380,9380,9380,0
|
|
20250123,174800,576269830,9380,9380,9380,9380,0
|
|
20250123,174700,576269830,9380,9380,9380,9380,0
|
|
20250123,174600,576269830,9380,9380,9380,9380,0
|
|
20250123,174500,576269830,9380,9380,9380,9380,0
|
|
20250123,174400,576269830,9380,9380,9380,9380,1283
|
|
20250123,174300,576269830,9380,9380,9380,9380,0
|
|
20250123,174200,576269830,9380,9380,9380,9380,0
|
|
20250123,174100,576269830,9380,9380,9380,9380,0
|
|
20250123,174000,576269830,9380,9380,9380,9380,0
|
|
20250123,173900,576269830,9380,9380,9380,9380,0
|
|
20250123,173800,576269830,9380,9380,9380,9380,0
|
|
20250123,173700,576269830,9380,9380,9380,9380,0
|
|
20250123,173600,576269830,9380,9380,9380,9380,0
|
|
20250123,173500,576269830,9380,9380,9380,9380,0
|
|
20250123,173400,576269830,9380,9380,9380,9380,0
|
|
20250123,173300,576269830,9380,9380,9380,9380,0
|
|
20250123,173200,576269830,9380,9380,9380,9380,0
|
|
20250123,173100,576269830,9380,9380,9380,9380,0
|
|
20250123,173000,576269830,9380,9380,9380,9380,0
|
|
20250123,172900,576269830,9380,9380,9380,9380,0
|
|
20250123,172800,576269830,9380,9380,9380,9380,0
|
|
20250123,172700,576269830,9380,9380,9380,9380,0
|
|
20250123,172600,576269830,9380,9380,9380,9380,0
|
|
20250123,172500,576269830,9380,9380,9380,9380,0
|
|
20250123,172400,576269830,9380,9380,9380,9380,0
|
|
20250123,172300,576269830,9380,9380,9380,9380,0
|
|
20250123,172200,576269830,9380,9380,9380,9380,0
|
|
20250123,172100,576269830,9380,9380,9380,9380,0
|
|
20250123,172000,576269830,9380,9380,9380,9380,0
|
|
20250123,171900,576269830,9380,9380,9380,9380,0
|
|
20250123,171800,576269830,9380,9380,9380,9380,0
|
|
20250123,171700,576269830,9380,9380,9380,9380,0
|
|
20250123,171600,576269830,9380,9380,9380,9380,0
|
|
20250123,171500,576269830,9380,9380,9380,9380,0
|
|
20250123,171400,576269830,9380,9380,9380,9380,1283
|
|
20250123,171300,576269830,9380,9380,9380,9380,0
|
|
20250123,171200,576269830,9380,9380,9380,9380,0
|
|
20250123,171100,576269830,9380,9380,9380,9380,0
|
|
20250123,171000,576269830,9380,9380,9380,9380,0
|
|
20250123,170900,576269830,9380,9380,9380,9380,0
|
|
20250123,170800,576269830,9380,9380,9380,9380,0
|
|
20250123,170700,576269830,9380,9380,9380,9380,0
|
|
20250123,170600,576269830,9380,9380,9380,9380,0
|
|
20250123,170500,576269830,9380,9380,9380,9380,0
|
|
20250123,170400,576269830,9380,9380,9380,9380,0
|
|
20250123,170300,576269830,9380,9380,9380,9380,0
|
|
20250123,170200,576269830,9380,9380,9380,9380,0
|
|
20250123,170100,576269830,9380,9380,9380,9380,0
|
|
20250123,170000,576269830,9380,9380,9380,9380,0
|
|
20250123,165900,576269830,9380,9380,9380,9380,0
|
|
20250123,165800,576269830,9380,9380,9380,9380,0
|
|
20250123,165700,576269830,9380,9380,9380,9380,0
|
|
20250123,165600,576269830,9380,9380,9380,9380,0
|
|
20250123,165500,576269830,9380,9380,9380,9380,0
|
|
20250123,165400,576269830,9380,9380,9380,9380,0
|
|
20250123,165300,576269830,9380,9380,9380,9380,0
|
|
20250123,165200,576269830,9380,9380,9380,9380,0
|
|
20250123,165100,576269830,9380,9380,9380,9380,0
|
|
20250123,165000,576269830,9380,9380,9380,9380,0
|
|
20250123,164900,576269830,9380,9380,9380,9380,0
|
|
20250123,164800,576269830,9380,9380,9380,9380,0
|
|
20250123,164700,576269830,9380,9380,9380,9380,0
|
|
20250123,164600,576269830,9380,9380,9380,9380,0
|
|
20250123,164500,576269830,9380,9380,9380,9380,0
|
|
20250123,164400,576269830,9380,9380,9380,9380,1283
|
|
20250123,164300,576269830,9380,9380,9380,9380,0
|
|
20250123,164200,576269830,9380,9380,9380,9380,0
|
|
20250123,164100,576269830,9380,9380,9380,9380,0
|
|
20250123,164000,576269830,9380,9380,9380,9380,0
|
|
20250123,163900,576269830,9380,9380,9380,9380,0
|
|
20250123,163800,576269830,9380,9380,9380,9380,0
|
|
20250123,163700,576269830,9380,9380,9380,9380,0
|
|
20250123,163600,576269830,9380,9380,9380,9380,0
|
|
20250123,163500,576269830,9380,9380,9380,9380,0
|
|
20250123,163400,576269830,9380,9380,9380,9380,0
|
|
20250123,163300,576269830,9380,9380,9380,9380,0
|
|
20250123,163200,576269830,9380,9380,9380,9380,0
|
|
20250123,163100,576269830,9380,9380,9380,9380,0
|
|
20250123,163000,576269830,9380,9380,9380,9380,0
|
|
20250123,162900,576269830,9380,9380,9380,9380,0
|
|
20250123,162800,576269830,9380,9380,9380,9380,0
|
|
20250123,162700,576269830,9380,9380,9380,9380,0
|
|
20250123,162600,576269830,9380,9380,9380,9380,0
|
|
20250123,162500,576269830,9380,9380,9380,9380,0
|
|
20250123,162400,576269830,9380,9380,9380,9380,0
|
|
20250123,162300,576269830,9380,9380,9380,9380,0
|
|
20250123,162200,576269830,9380,9380,9380,9380,0
|
|
20250123,162100,576269830,9380,9380,9380,9380,0
|
|
20250123,162000,576269830,9380,9380,9380,9380,0
|
|
20250123,161900,576269830,9380,9380,9380,9380,0
|
|
20250123,161800,576269830,9380,9380,9380,9380,0
|
|
20250123,161700,576269830,9380,9380,9380,9380,0
|
|
20250123,161600,576269830,9380,9380,9380,9380,0
|
|
20250123,161500,576269830,9380,9380,9380,9380,0
|
|
20250123,161400,576269830,9380,9380,9380,9380,1283
|
|
20250123,161300,576269830,9380,9380,9380,9380,0
|
|
20250123,161200,576269830,9380,9380,9380,9380,0
|
|
20250123,161100,576269830,9380,9380,9380,9380,0
|
|
20250123,161000,576269830,9380,9380,9380,9380,0
|
|
20250123,160900,576269830,9380,9380,9380,9380,0
|
|
20250123,160800,576269830,9380,9380,9380,9380,0
|
|
20250123,160700,576269830,9380,9380,9380,9380,0
|
|
20250123,160600,576269830,9380,9380,9380,9380,0
|
|
20250123,160500,576269830,9380,9380,9380,9380,0
|
|
20250123,160400,576269830,9380,9380,9380,9380,0
|
|
20250123,160300,576269830,9380,9380,9380,9380,0
|
|
20250123,160200,576269830,9380,9380,9380,9380,0
|
|
20250123,160100,576269830,9380,9380,9380,9380,0
|
|
20250123,160000,576269830,9380,9380,9380,9380,0
|
|
20250123,155900,576269830,9380,9380,9380,9380,0
|
|
20250123,155800,576269830,9380,9380,9380,9380,0
|
|
20250123,155700,576269830,9380,9380,9380,9380,0
|
|
20250123,155600,576269830,9380,9380,9380,9380,0
|
|
20250123,155500,576269830,9380,9380,9380,9380,0
|
|
20250123,155400,576269830,9380,9380,9380,9380,0
|
|
20250123,155300,576269830,9380,9380,9380,9380,0
|
|
20250123,155200,576269830,9380,9380,9380,9380,0
|
|
20250123,155100,576269830,9380,9380,9380,9380,0
|
|
20250123,155000,576269830,9380,9380,9380,9380,0
|
|
20250123,154900,576269830,9380,9380,9380,9380,0
|
|
20250123,154800,576269830,9380,9380,9380,9380,0
|
|
20250123,154700,576269830,9380,9380,9380,9380,0
|
|
20250123,154600,576269830,9380,9380,9380,9380,0
|
|
20250123,154500,576269830,9380,9380,9380,9380,0
|
|
20250123,154400,576269830,9380,9380,9380,9380,1283
|
|
20250123,154300,576269830,9380,9380,9380,9380,0
|
|
20250123,154200,576269830,9380,9380,9380,9380,0
|
|
20250123,154100,576269830,9380,9380,9380,9380,0
|
|
20250123,154000,576269830,9380,9380,9380,9380,0
|
|
20250123,153900,576269830,9380,9380,9380,9380,0
|
|
20250123,153800,576269830,9380,9380,9380,9380,0
|
|
20250123,153700,576269830,9380,9380,9380,9380,0
|
|
20250123,153600,576269830,9380,9380,9380,9380,0
|
|
20250123,153500,576269830,9380,9380,9380,9380,0
|
|
20250123,153400,576269830,9380,9380,9380,9380,0
|
|
20250123,153300,576269830,9380,9380,9380,9380,0
|
|
20250123,153200,576269830,9380,9380,9380,9380,0
|
|
20250123,153100,576269830,9380,9380,9380,9380,0
|
|
20250123,153000,576269830,9380,9380,9380,9380,1283
|
|
20250123,152900,564235290,9410,9410,9410,9410,0
|
|
20250123,152800,564235290,9410,9410,9410,9410,0
|
|
20250123,152700,564235290,9410,9410,9410,9410,0
|
|
20250123,152600,564235290,9410,9410,9410,9410,0
|
|
20250123,152500,564235290,9410,9410,9410,9410,0
|
|
20250123,152400,564235290,9410,9410,9410,9410,0
|
|
20250123,152300,564235290,9410,9410,9410,9410,0
|
|
20250123,152200,564235290,9410,9410,9410,9410,0
|
|
20250123,152100,564235290,9410,9410,9410,9410,0
|
|
20250123,152000,564235290,9410,9410,9410,9410,0
|
|
20250123,151900,564235290,9410,9410,9410,9410,0
|
|
20250123,151800,564235290,9410,9410,9410,9410,1
|
|
20250123,151700,564225880,9380,9390,9390,9380,19
|
|
20250123,151600,564047600,9390,9390,9390,9390,91
|
|
20250123,151500,563193110,9390,9390,9390,9390,0
|
|
20250123,151400,563193110,9390,9390,9390,9390,102
|
|
20250123,151300,562235330,9390,9390,9390,9390,0
|
|
20250123,151200,562235330,9390,9400,9400,9390,470
|
|
20250123,151100,557822010,9390,9390,9390,9390,0
|
|
20250123,151000,557822010,9390,9390,9390,9390,0
|
|
20250123,150900,557822010,9390,9390,9390,9390,0
|
|
20250123,150800,557822010,9390,9390,9390,9390,0
|
|
20250123,150700,557822010,9390,9390,9390,9390,55
|
|
20250123,150600,557305560,9390,9390,9390,9390,57
|
|
20250123,150500,556770330,9390,9390,9390,9390,0
|
|
20250123,150400,556770330,9390,9390,9390,9390,0
|
|
20250123,150300,556770330,9390,9390,9390,9390,6
|
|
20250123,150200,556713990,9390,9400,9400,9390,46
|
|
20250123,150100,556282030,9390,9390,9390,9390,0
|
|
20250123,150000,556282030,9390,9390,9390,9390,148
|
|
20250123,145900,554892310,9390,9400,9400,9390,319
|
|
20250123,145800,551893730,9400,9410,9410,9400,1479
|
|
20250123,145700,537986130,9410,9410,9410,9410,391
|
|
20250123,145600,534306820,9420,9410,9430,9410,105
|
|
20250123,145500,533318730,9430,9430,9430,9430,2
|
|
20250123,145400,533299870,9410,9410,9410,9410,0
|
|
20250123,145300,533299870,9410,9410,9410,9410,0
|
|
20250123,145200,533299870,9410,9410,9410,9410,121
|
|
20250123,145100,532161260,9430,9410,9430,9410,2
|
|
20250123,145000,532142420,9410,9410,9410,9410,280
|
|
20250123,144900,529507620,9420,9420,9420,9420,0
|
|
20250123,144800,529507620,9420,9420,9420,9420,500
|
|
20250123,144700,524797620,9430,9430,9430,9430,1
|
|
20250123,144600,524788190,9420,9420,9420,9420,0
|
|
20250123,144500,524788190,9420,9420,9420,9420,0
|
|
20250123,144400,524788190,9420,9420,9420,9420,11
|
|
20250123,144300,524684570,9420,9420,9420,9420,138
|
|
20250123,144200,523384610,9420,9420,9420,9420,38
|
|
20250123,144100,523026650,9440,9440,9440,9440,101
|
|
20250123,144000,522073210,9410,9440,9440,9410,250
|
|
20250123,143900,519718200,9420,9420,9420,9420,0
|
|
20250123,143800,519718200,9420,9420,9420,9420,1
|
|
20250123,143700,519708780,9420,9420,9420,9420,105
|
|
20250123,143600,518719680,9420,9420,9420,9420,3
|
|
20250123,143500,518691420,9440,9440,9440,9440,0
|
|
20250123,143400,518691420,9440,9440,9440,9440,0
|
|
20250123,143300,518691420,9440,9420,9440,9420,11
|
|
20250123,143200,518587780,9420,9420,9420,9420,60
|
|
20250123,143100,518022580,9410,9410,9410,9410,0
|
|
20250123,143000,518022580,9410,9410,9410,9410,8
|
|
20250123,142900,517947300,9400,9400,9400,9400,0
|
|
20250123,142800,517947300,9400,9400,9400,9400,60
|
|
20250123,142700,517383300,9430,9430,9430,9430,1
|
|
20250123,142600,517373870,9400,9430,9430,9400,3252
|
|
20250123,142500,486769880,9440,9440,9440,9440,350
|
|
20250123,142400,483465880,9440,9440,9440,9440,0
|
|
20250123,142300,483465880,9440,9440,9440,9440,28
|
|
20250123,142200,483201560,9440,9440,9440,9440,0
|
|
20250123,142100,483201560,9440,9440,9440,9440,0
|
|
20250123,142000,483201560,9440,9440,9440,9440,161
|
|
20250123,141900,481681720,9440,9440,9440,9440,10
|
|
20250123,141800,481587320,9470,9470,9470,9470,0
|
|
20250123,141700,481587320,9470,9470,9470,9470,1
|
|
20250123,141600,481577850,9440,9440,9440,9440,0
|
|
20250123,141500,481577850,9440,9440,9440,9440,387
|
|
20250123,141400,477924570,9440,9440,9440,9440,0
|
|
20250123,141300,477924570,9440,9440,9440,9440,0
|
|
20250123,141200,477924570,9440,9440,9440,9440,0
|
|
20250123,141100,477924570,9440,9440,9440,9440,1
|
|
20250123,141000,477915130,9440,9440,9440,9440,7
|
|
20250123,140900,477849050,9440,9440,9440,9440,0
|
|
20250123,140800,477849050,9440,9440,9440,9440,0
|
|
20250123,140700,477849050,9440,9440,9440,9440,0
|
|
20250123,140600,477849050,9440,9440,9440,9440,0
|
|
20250123,140500,477849050,9440,9440,9440,9440,0
|
|
20250123,140400,477849050,9440,9440,9440,9440,0
|
|
20250123,140300,477849050,9440,9440,9440,9440,0
|
|
20250123,140200,477849050,9440,9440,9440,9440,99
|
|
20250123,140100,476914490,9440,9450,9450,9440,10
|
|
20250123,140000,476820070,9440,9440,9440,9440,0
|
|
20250123,135900,476820070,9440,9440,9440,9440,0
|
|
20250123,135800,476820070,9440,9460,9460,9440,400
|
|
20250123,135700,473040810,9460,9460,9460,9460,0
|
|
20250123,135600,473040810,9460,9460,9460,9460,5
|
|
20250123,135500,472993510,9460,9460,9460,9460,0
|
|
20250123,135400,472993510,9460,9460,9460,9460,0
|
|
20250123,135300,472993510,9460,9460,9460,9460,0
|
|
20250123,135200,472993510,9460,9450,9460,9450,279
|
|
20250123,135100,470356950,9460,9460,9460,9460,7
|
|
20250123,135000,470290730,9460,9460,9460,9460,75
|
|
20250123,134900,469581230,9460,9460,9460,9460,0
|
|
20250123,134800,469581230,9460,9460,9460,9460,0
|
|
20250123,134700,469581230,9460,9460,9460,9460,100
|
|
20250123,134600,468635230,9460,9450,9460,9450,84
|
|
20250123,134500,467841410,9450,9450,9450,9450,491
|
|
20250123,134400,463201460,9460,9480,9480,9460,17
|
|
20250123,134300,463040540,9450,9450,9450,9450,0
|
|
20250123,134200,463040540,9450,9450,9450,9450,0
|
|
20250123,134100,463040540,9450,9470,9470,9450,300
|
|
20250123,134000,460203520,9480,9480,9480,9480,0
|
|
20250123,133900,460203520,9480,9480,9480,9480,0
|
|
20250123,133800,460203520,9480,9480,9480,9480,0
|
|
20250123,133700,460203520,9480,9480,9480,9480,0
|
|
20250123,133600,460203520,9480,9480,9480,9480,1
|
|
20250123,133500,460194040,9470,9470,9470,9470,0
|
|
20250123,133400,460194040,9470,9480,9480,9470,10
|
|
20250123,133300,460099250,9480,9480,9480,9480,0
|
|
20250123,133200,460099250,9480,9480,9480,9480,0
|
|
20250123,133100,460099250,9480,9480,9480,9480,31
|
|
20250123,133000,459805370,9480,9480,9480,9480,50
|
|
20250123,132900,459331370,9480,9480,9480,9480,0
|
|
20250123,132800,459331370,9480,9480,9480,9480,19
|
|
20250123,132700,459151250,9480,9480,9480,9480,0
|
|
20250123,132600,459151250,9480,9480,9480,9480,81
|
|
20250123,132500,458383370,9480,9480,9480,9480,20
|
|
20250123,132400,458193770,9480,9480,9480,9480,3
|
|
20250123,132300,458165330,9480,9480,9480,9480,0
|
|
20250123,132200,458165330,9480,9480,9480,9480,0
|
|
20250123,132100,458165330,9480,9480,9480,9480,0
|
|
20250123,132000,458165330,9480,9480,9480,9480,0
|
|
20250123,131900,458165330,9480,9480,9480,9480,0
|
|
20250123,131800,458165330,9480,9480,9480,9480,0
|
|
20250123,131700,458165330,9480,9480,9480,9480,60
|
|
20250123,131600,457596530,9480,9480,9480,9480,0
|
|
20250123,131500,457596530,9480,9480,9480,9480,0
|
|
20250123,131400,457596530,9480,9480,9480,9480,0
|
|
20250123,131300,457596530,9480,9480,9480,9480,0
|
|
20250123,131200,457596530,9480,9480,9480,9480,0
|
|
20250123,131100,457596530,9480,9480,9480,9480,0
|
|
20250123,131000,457596530,9480,9480,9480,9480,1
|
|
20250123,130900,457587050,9500,9500,9500,9500,0
|
|
20250123,130800,457587050,9500,9500,9500,9500,101
|
|
20250123,130700,456627550,9500,9500,9500,9500,0
|
|
20250123,130600,456627550,9500,9500,9500,9500,0
|
|
20250123,130500,456627550,9500,9500,9500,9500,0
|
|
20250123,130400,456627550,9500,9500,9500,9500,0
|
|
20250123,130300,456627550,9500,9500,9500,9500,0
|
|
20250123,130200,456627550,9500,9500,9500,9500,0
|
|
20250123,130100,456627550,9500,9500,9500,9500,0
|
|
20250123,130000,456627550,9500,9500,9500,9500,0
|
|
20250123,125900,456627550,9500,9500,9500,9500,0
|
|
20250123,125800,456627550,9500,9500,9500,9500,0
|
|
20250123,125700,456627550,9500,9500,9500,9500,1
|
|
20250123,125600,456618050,9500,9490,9500,9490,301
|
|
20250123,125500,453761550,9490,9490,9490,9490,1
|
|
20250123,125400,453752060,9440,9440,9440,9440,0
|
|
20250123,125300,453752060,9440,9470,9470,9430,939
|
|
20250123,125200,444888010,9500,9500,9500,9500,0
|
|
20250123,125100,444888010,9500,9500,9500,9500,10
|
|
20250123,125000,444793010,9500,9500,9500,9500,20
|
|
20250123,124900,444603010,9500,9500,9500,9500,10
|
|
20250123,124800,444508010,9480,9480,9480,9480,0
|
|
20250123,124700,444508010,9480,9480,9480,9480,1
|
|
20250123,124600,444498530,9490,9490,9490,9490,0
|
|
20250123,124500,444498530,9490,9490,9490,9490,42
|
|
20250123,124400,444099950,9500,9500,9500,9500,0
|
|
20250123,124300,444099950,9500,9470,9500,9470,1802
|
|
20250123,124200,426988900,9470,9470,9470,9470,0
|
|
20250123,124100,426988900,9470,9470,9470,9470,0
|
|
20250123,124000,426988900,9470,9470,9470,9470,0
|
|
20250123,123900,426988900,9470,9460,9470,9460,52
|
|
20250123,123800,426496470,9450,9450,9450,9450,49
|
|
20250123,123700,426033420,9440,9440,9440,9440,1
|
|
20250123,123600,426023980,9420,9420,9420,9420,0
|
|
20250123,123500,426023980,9420,9420,9420,9420,0
|
|
20250123,123400,426023980,9420,9420,9420,9420,0
|
|
20250123,123300,426023980,9420,9420,9420,9420,0
|
|
20250123,123200,426023980,9420,9420,9420,9420,2
|
|
20250123,123100,426005140,9440,9440,9440,9440,0
|
|
20250123,123000,426005140,9440,9420,9440,9420,3
|
|
20250123,122900,425976840,9440,9440,9440,9440,1
|
|
20250123,122800,425967400,9420,9420,9420,9420,0
|
|
20250123,122700,425967400,9420,9420,9420,9420,662
|
|
20250123,122600,419731360,9420,9420,9420,9420,0
|
|
20250123,122500,419731360,9420,9430,9430,9420,1275
|
|
20250123,122400,407712430,9440,9440,9440,9440,0
|
|
20250123,122300,407712430,9440,9440,9440,9440,0
|
|
20250123,122200,407712430,9440,9440,9440,9440,0
|
|
20250123,122100,407712430,9440,9430,9440,9430,92
|
|
20250123,122000,406844370,9430,9440,9440,9430,6
|
|
20250123,121900,406787780,9440,9440,9440,9440,0
|
|
20250123,121800,406787780,9440,9440,9440,9440,6
|
|
20250123,121700,406731140,9430,9430,9430,9430,0
|
|
20250123,121600,406731140,9430,9430,9430,9430,0
|
|
20250123,121500,406731140,9430,9430,9430,9430,0
|
|
20250123,121400,406731140,9430,9430,9430,9430,44
|
|
20250123,121300,406316220,9430,9430,9430,9430,0
|
|
20250123,121200,406316220,9430,9430,9430,9430,230
|
|
20250123,121100,404147320,9430,9430,9430,9430,0
|
|
20250123,121000,404147320,9430,9430,9430,9430,0
|
|
20250123,120900,404147320,9430,9430,9430,9430,1
|
|
20250123,120800,404137890,9430,9440,9440,9430,1547
|
|
20250123,120700,389534410,9450,9450,9450,9450,11
|
|
20250123,120600,389430460,9450,9450,9450,9450,0
|
|
20250123,120500,389430460,9450,9450,9450,9450,0
|
|
20250123,120400,389430460,9450,9460,9460,9450,101
|
|
20250123,120300,388476000,9450,9450,9450,9450,0
|
|
20250123,120200,388476000,9450,9450,9450,9450,1291
|
|
20250123,120100,376276050,9470,9460,9470,9460,11
|
|
20250123,120000,376171980,9450,9460,9460,9450,8
|
|
20250123,115900,376096330,9470,9470,9470,9470,2
|
|
20250123,115800,376077390,9470,9450,9470,9450,81
|
|
20250123,115700,375311900,9470,9470,9470,9470,0
|
|
20250123,115600,375311900,9470,9470,9470,9470,1
|
|
20250123,115500,375302430,9460,9460,9460,9460,0
|
|
20250123,115400,375302430,9460,9460,9460,9460,92
|
|
20250123,115300,374432110,9470,9470,9470,9470,0
|
|
20250123,115200,374432110,9470,9470,9470,9470,0
|
|
20250123,115100,374432110,9470,9490,9490,9470,102
|
|
20250123,115000,373464170,9490,9490,9490,9490,0
|
|
20250123,114900,373464170,9490,9490,9490,9490,0
|
|
20250123,114800,373464170,9490,9490,9490,9490,0
|
|
20250123,114700,373464170,9490,9490,9490,9490,0
|
|
20250123,114600,373464170,9490,9490,9490,9490,1
|
|
20250123,114500,373454680,9460,9460,9460,9460,19
|
|
20250123,114400,373274940,9450,9450,9450,9450,49
|
|
20250123,114300,372811890,9460,9460,9460,9460,1
|
|
20250123,114200,372802430,9440,9440,9440,9440,9
|
|
20250123,114100,372717470,9450,9450,9450,9450,9
|
|
20250123,114000,372632420,9460,9460,9460,9460,1
|
|
20250123,113900,372622960,9450,9450,9450,9450,210
|
|
20250123,113800,370638460,9440,9440,9440,9440,0
|
|
20250123,113700,370638460,9440,9440,9440,9440,2
|
|
20250123,113600,370619580,9450,9450,9450,9450,20
|
|
20250123,113500,370430580,9440,9440,9440,9440,0
|
|
20250123,113400,370430580,9440,9440,9440,9440,153
|
|
20250123,113300,368986260,9450,9450,9450,9450,10
|
|
20250123,113200,368891760,9450,9450,9450,9450,7
|
|
20250123,113100,368825610,9450,9450,9450,9450,0
|
|
20250123,113000,368825610,9450,9450,9450,9450,20
|
|
20250123,112900,368636610,9450,9450,9450,9450,1
|
|
20250123,112800,368627160,9440,9450,9450,9440,132
|
|
20250123,112700,367380080,9450,9450,9450,9450,10
|
|
20250123,112600,367285580,9450,9450,9450,9450,378
|
|
20250123,112500,363713480,9450,9460,9460,9450,44
|
|
20250123,112400,363297640,9460,9460,9460,9460,0
|
|
20250123,112300,363297640,9460,9460,9460,9460,50
|
|
20250123,112200,362824640,9460,9460,9460,9460,0
|
|
20250123,112100,362824640,9460,9460,9460,9460,3
|
|
20250123,112000,362796260,9460,9460,9460,9460,33
|
|
20250123,111900,362484080,9460,9460,9460,9460,12
|
|
20250123,111800,362370560,9470,9470,9470,9470,200
|
|
20250123,111700,360476560,9470,9470,9470,9470,11
|
|
20250123,111600,360372390,9450,9450,9450,9450,0
|
|
20250123,111500,360372390,9450,9460,9460,9450,800
|
|
20250123,111400,352811960,9460,9460,9460,9460,316
|
|
20250123,111300,349822600,9460,9460,9460,9460,5
|
|
20250123,111200,349775300,9460,9460,9460,9460,0
|
|
20250123,111100,349775300,9460,9460,9460,9460,0
|
|
20250123,111000,349775300,9460,9460,9460,9460,0
|
|
20250123,110900,349775300,9460,9460,9460,9460,20
|
|
20250123,110800,349586100,9460,9460,9460,9460,21
|
|
20250123,110700,349387440,9460,9460,9460,9460,0
|
|
20250123,110600,349387440,9460,9460,9460,9450,4
|
|
20250123,110500,349349610,9460,9460,9460,9460,10
|
|
20250123,110400,349255010,9460,9460,9460,9460,8
|
|
20250123,110300,349179330,9470,9470,9470,9470,0
|
|
20250123,110200,349179330,9470,9470,9470,9470,0
|
|
20250123,110100,349179330,9470,9470,9470,9470,1
|
|
20250123,110000,349169860,9460,9470,9470,9460,16
|
|
20250123,105900,349018490,9460,9460,9460,9460,0
|
|
20250123,105800,349018490,9460,9460,9460,9460,1033
|
|
20250123,105700,339246310,9460,9460,9460,9460,79
|
|
20250123,105600,338498970,9470,9470,9470,9470,617
|
|
20250123,105500,332655980,9480,9480,9480,9480,3
|
|
20250123,105400,332627540,9480,9480,9480,9480,5
|
|
20250123,105300,332580140,9470,9470,9470,9470,380
|
|
20250123,105200,328981540,9470,9470,9470,9470,30
|
|
20250123,105100,328697440,9470,9470,9470,9470,15
|
|
20250123,105000,328555390,9470,9470,9470,9470,0
|
|
20250123,104900,328555390,9470,9470,9470,9470,0
|
|
20250123,104800,328555390,9470,9480,9480,9470,933
|
|
20250123,104700,319711120,9490,9490,9490,9490,0
|
|
20250123,104600,319711120,9490,9490,9490,9490,10
|
|
20250123,104500,319616220,9490,9500,9500,9490,1235
|
|
20250123,104400,307894630,9500,9500,9500,9500,9
|
|
20250123,104300,307809130,9500,9500,9500,9500,100
|
|
20250123,104200,306859130,9500,9500,9500,9500,386
|
|
20250123,104100,303192130,9500,9500,9500,9500,124
|
|
20250123,104000,302014130,9490,9470,9490,9470,131
|
|
20250123,103900,300772290,9460,9430,9460,9430,1842
|
|
20250123,103800,283375590,9430,9430,9430,9430,0
|
|
20250123,103700,283375590,9430,9430,9430,9430,90
|
|
20250123,103600,282526890,9460,9480,9480,9440,71
|
|
20250123,103500,281855980,9480,9440,9480,9440,105
|
|
20250123,103400,280863830,9440,9440,9440,9440,260
|
|
20250123,103300,278409430,9440,9440,9440,9440,10
|
|
20250123,103200,278315030,9440,9440,9440,9440,0
|
|
20250123,103100,278315030,9440,9440,9440,9440,0
|
|
20250123,103000,278315030,9440,9440,9440,9440,12
|
|
20250123,102900,278201750,9430,9430,9430,9430,0
|
|
20250123,102800,278201750,9430,9430,9430,9430,0
|
|
20250123,102700,278201750,9430,9430,9430,9430,0
|
|
20250123,102600,278201750,9430,9430,9430,9430,12
|
|
20250123,102500,278088590,9410,9410,9410,9410,80
|
|
20250123,102400,277335790,9410,9420,9420,9410,551
|
|
20250123,102300,272147060,9430,9430,9430,9430,0
|
|
20250123,102200,272147060,9430,9430,9430,9430,0
|
|
20250123,102100,272147060,9430,9430,9430,9430,12
|
|
20250123,102000,272033900,9420,9420,9420,9420,0
|
|
20250123,101900,272033900,9420,9420,9420,9420,100
|
|
20250123,101800,271091900,9420,9430,9430,9420,161
|
|
20250123,101700,269575130,9430,9430,9430,9430,10
|
|
20250123,101600,269480830,9420,9430,9430,9420,26
|
|
20250123,101500,269235760,9430,9430,9430,9430,0
|
|
20250123,101400,269235760,9430,9430,9430,9430,201
|
|
20250123,101300,267340330,9420,9430,9430,9420,299
|
|
20250123,101200,264523630,9420,9420,9420,9420,0
|
|
20250123,101100,264523630,9420,9430,9430,9420,98
|
|
20250123,101000,263600350,9420,9420,9420,9420,0
|
|
20250123,100900,263600350,9420,9440,9440,9420,331
|
|
20250123,100800,260481950,9420,9420,9420,9420,69
|
|
20250123,100700,259831970,9430,9430,9430,9430,31
|
|
20250123,100600,259539640,9420,9420,9420,9420,0
|
|
20250123,100500,259539640,9420,9430,9430,9420,500
|
|
20250123,100400,254829530,9420,9420,9420,9420,15
|
|
20250123,100300,254688230,9430,9430,9430,9430,6
|
|
20250123,100200,254631650,9420,9420,9420,9420,70
|
|
20250123,100100,253972250,9400,9400,9400,9400,0
|
|
20250123,100000,253972250,9400,9400,9400,9400,0
|
|
20250123,095900,253972250,9400,9400,9400,9400,0
|
|
20250123,095800,253972250,9400,9430,9430,9400,45
|
|
20250123,095700,253548660,9430,9430,9430,9400,41
|
|
20250123,095600,253162970,9430,9430,9430,9430,40
|
|
20250123,095500,252785770,9430,9430,9430,9430,5
|
|
20250123,095400,252738620,9430,9430,9430,9430,3
|
|
20250123,095300,252710330,9410,9410,9410,9410,0
|
|
20250123,095200,252710330,9410,9420,9420,9410,492
|
|
20250123,095100,248079060,9410,9410,9410,9410,557
|
|
20250123,095000,242837690,9410,9410,9410,9400,247
|
|
20250123,094900,240514310,9410,9410,9410,9410,58
|
|
20250123,094800,239968530,9410,9410,9410,9410,17
|
|
20250123,094700,239808560,9430,9430,9430,9430,50
|
|
20250123,094600,239337060,9430,9430,9430,9430,7
|
|
20250123,094500,239271050,9400,9430,9430,9400,37
|
|
20250123,094400,238922620,9400,9420,9430,9400,188
|
|
20250123,094300,237153880,9430,9430,9430,9430,5
|
|
20250123,094200,237106730,9430,9430,9430,9430,45
|
|
20250123,094100,236682380,9430,9400,9430,9400,203
|
|
20250123,094000,234774090,9400,9410,9410,9400,801
|
|
20250123,093900,227239540,9400,9400,9400,9400,0
|
|
20250123,093800,227239540,9400,9420,9430,9400,1082
|
|
20250123,093700,217064770,9420,9430,9430,9420,110
|
|
20250123,093600,216028470,9440,9440,9440,9440,10
|
|
20250123,093500,215934070,9410,9410,9430,9410,318
|
|
20250123,093400,212941670,9410,9440,9440,9410,66
|
|
20250123,093300,212320010,9440,9440,9440,9440,5
|
|
20250123,093200,212272810,9410,9410,9410,9410,90
|
|
20250123,093100,211425910,9410,9410,9410,9410,33
|
|
20250123,093000,211115380,9410,9410,9410,9410,51
|
|
20250123,092900,210635470,9370,9370,9380,9370,1290
|
|
20250123,092800,198548160,9370,9440,9440,9340,1639
|
|
20250123,092700,183126100,9440,9460,9460,9440,1361
|
|
20250123,092600,170256270,9470,9520,9520,9470,1655
|
|
20250123,092500,154542990,9530,9530,9530,9530,170
|
|
20250123,092400,152922890,9530,9530,9530,9530,6
|
|
20250123,092300,152865710,9530,9550,9550,9530,110
|
|
20250123,092200,151816540,9550,9550,9550,9550,85
|
|
20250123,092100,151004790,9550,9580,9580,9550,1719
|
|
20250123,092000,134553030,9590,9590,9590,9590,100
|
|
20250123,091900,133594030,9590,9590,9590,9590,23
|
|
20250123,091800,133373460,9590,9590,9590,9590,1003
|
|
20250123,091700,123754690,9590,9590,9590,9590,7
|
|
20250123,091600,123687560,9590,9590,9590,9590,732
|
|
20250123,091500,116667680,9580,9580,9580,9570,192
|
|
20250123,091400,114828360,9580,9560,9580,9560,328
|
|
20250123,091300,111688180,9590,9590,9590,9590,0
|
|
20250123,091200,111688180,9590,9590,9590,9590,0
|
|
20250123,091100,111688180,9590,9550,9590,9550,79
|
|
20250123,091000,110933330,9590,9560,9590,9540,1163
|
|
20250123,090900,99817890,9600,9610,9610,9600,505
|
|
20250123,090800,94969850,9610,9560,9610,9560,1934
|
|
20250123,090700,76458250,9560,9580,9580,9560,1063
|
|
20250123,090600,66287240,9580,9580,9580,9580,45
|
|
20250123,090500,65856140,9580,9600,9600,9580,728
|
|
20250123,090400,58880200,9600,9600,9600,9600,1087
|
|
20250123,090300,48445000,9610,9620,9620,9600,479
|
|
20250123,090200,43843520,9630,9670,9680,9630,3426
|
|
20250123,090100,10738570,9680,9680,9710,9680,75
|
|
20250123,090000,10012540,9680,9730,9730,9680,1010
|