759 lines
36 KiB
CSV
759 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,213600,1194118850,5380,5380,5380,5380,5245
|
|
20250115,213500,1194118850,5380,5380,5380,5380,0
|
|
20250115,213400,1194118850,5380,5380,5380,5380,0
|
|
20250115,213300,1194118850,5380,5380,5380,5380,0
|
|
20250115,213200,1194118850,5380,5380,5380,5380,0
|
|
20250115,213100,1194118850,5380,5380,5380,5380,0
|
|
20250115,213000,1194118850,5380,5380,5380,5380,0
|
|
20250115,212900,1194118850,5380,5380,5380,5380,0
|
|
20250115,212800,1194118850,5380,5380,5380,5380,0
|
|
20250115,212700,1194118850,5380,5380,5380,5380,0
|
|
20250115,212600,1194118850,5380,5380,5380,5380,0
|
|
20250115,212500,1194118850,5380,5380,5380,5380,0
|
|
20250115,212400,1194118850,5380,5380,5380,5380,0
|
|
20250115,212300,1194118850,5380,5380,5380,5380,0
|
|
20250115,212200,1194118850,5380,5380,5380,5380,0
|
|
20250115,212100,1194118850,5380,5380,5380,5380,0
|
|
20250115,212000,1194118850,5380,5380,5380,5380,0
|
|
20250115,211900,1194118850,5380,5380,5380,5380,0
|
|
20250115,211800,1194118850,5380,5380,5380,5380,0
|
|
20250115,211700,1194118850,5380,5380,5380,5380,0
|
|
20250115,211600,1194118850,5380,5380,5380,5380,0
|
|
20250115,211500,1194118850,5380,5380,5380,5380,0
|
|
20250115,211400,1194118850,5380,5380,5380,5380,0
|
|
20250115,211300,1194118850,5380,5380,5380,5380,0
|
|
20250115,211200,1194118850,5380,5380,5380,5380,0
|
|
20250115,211100,1194118850,5380,5380,5380,5380,0
|
|
20250115,211000,1194118850,5380,5380,5380,5380,0
|
|
20250115,210900,1194118850,5380,5380,5380,5380,0
|
|
20250115,210800,1194118850,5380,5380,5380,5380,0
|
|
20250115,210700,1194118850,5380,5380,5380,5380,0
|
|
20250115,210600,1194118850,5380,5380,5380,5380,5245
|
|
20250115,210500,1194118850,5380,5380,5380,5380,0
|
|
20250115,210400,1194118850,5380,5380,5380,5380,0
|
|
20250115,210300,1194118850,5380,5380,5380,5380,0
|
|
20250115,210200,1194118850,5380,5380,5380,5380,0
|
|
20250115,210100,1194118850,5380,5380,5380,5380,0
|
|
20250115,210000,1194118850,5380,5380,5380,5380,0
|
|
20250115,205900,1194118850,5380,5380,5380,5380,0
|
|
20250115,205800,1194118850,5380,5380,5380,5380,0
|
|
20250115,205700,1194118850,5380,5380,5380,5380,0
|
|
20250115,205600,1194118850,5380,5380,5380,5380,0
|
|
20250115,205500,1194118850,5380,5380,5380,5380,0
|
|
20250115,205400,1194118850,5380,5380,5380,5380,0
|
|
20250115,205300,1194118850,5380,5380,5380,5380,0
|
|
20250115,205200,1194118850,5380,5380,5380,5380,0
|
|
20250115,205100,1194118850,5380,5380,5380,5380,0
|
|
20250115,205000,1194118850,5380,5380,5380,5380,0
|
|
20250115,204900,1194118850,5380,5380,5380,5380,0
|
|
20250115,204800,1194118850,5380,5380,5380,5380,0
|
|
20250115,204700,1194118850,5380,5380,5380,5380,0
|
|
20250115,204600,1194118850,5380,5380,5380,5380,0
|
|
20250115,204500,1194118850,5380,5380,5380,5380,0
|
|
20250115,204400,1194118850,5380,5380,5380,5380,0
|
|
20250115,204300,1194118850,5380,5380,5380,5380,0
|
|
20250115,204200,1194118850,5380,5380,5380,5380,0
|
|
20250115,204100,1194118850,5380,5380,5380,5380,0
|
|
20250115,204000,1194118850,5380,5380,5380,5380,0
|
|
20250115,203900,1194118850,5380,5380,5380,5380,0
|
|
20250115,203800,1194118850,5380,5380,5380,5380,0
|
|
20250115,203700,1194118850,5380,5380,5380,5380,0
|
|
20250115,203600,1194118850,5380,5380,5380,5380,5245
|
|
20250115,203500,1194118850,5380,5380,5380,5380,0
|
|
20250115,203400,1194118850,5380,5380,5380,5380,0
|
|
20250115,203300,1194118850,5380,5380,5380,5380,0
|
|
20250115,203200,1194118850,5380,5380,5380,5380,0
|
|
20250115,203100,1194118850,5380,5380,5380,5380,0
|
|
20250115,203000,1194118850,5380,5380,5380,5380,0
|
|
20250115,202900,1194118850,5380,5380,5380,5380,0
|
|
20250115,202800,1194118850,5380,5380,5380,5380,0
|
|
20250115,202700,1194118850,5380,5380,5380,5380,0
|
|
20250115,202600,1194118850,5380,5380,5380,5380,0
|
|
20250115,202500,1194118850,5380,5380,5380,5380,0
|
|
20250115,202400,1194118850,5380,5380,5380,5380,0
|
|
20250115,202300,1194118850,5380,5380,5380,5380,0
|
|
20250115,202200,1194118850,5380,5380,5380,5380,0
|
|
20250115,202100,1194118850,5380,5380,5380,5380,0
|
|
20250115,202000,1194118850,5380,5380,5380,5380,0
|
|
20250115,201900,1194118850,5380,5380,5380,5380,0
|
|
20250115,201800,1194118850,5380,5380,5380,5380,0
|
|
20250115,201700,1194118850,5380,5380,5380,5380,0
|
|
20250115,201600,1194118850,5380,5380,5380,5380,0
|
|
20250115,201500,1194118850,5380,5380,5380,5380,0
|
|
20250115,201400,1194118850,5380,5380,5380,5380,0
|
|
20250115,201300,1194118850,5380,5380,5380,5380,0
|
|
20250115,201200,1194118850,5380,5380,5380,5380,0
|
|
20250115,201100,1194118850,5380,5380,5380,5380,0
|
|
20250115,201000,1194118850,5380,5380,5380,5380,0
|
|
20250115,200900,1194118850,5380,5380,5380,5380,0
|
|
20250115,200800,1194118850,5380,5380,5380,5380,0
|
|
20250115,200700,1194118850,5380,5380,5380,5380,0
|
|
20250115,200600,1194118850,5380,5380,5380,5380,5245
|
|
20250115,200500,1194118850,5380,5380,5380,5380,0
|
|
20250115,200400,1194118850,5380,5380,5380,5380,0
|
|
20250115,200300,1194118850,5380,5380,5380,5380,0
|
|
20250115,200200,1194118850,5380,5380,5380,5380,0
|
|
20250115,200100,1194118850,5380,5380,5380,5380,0
|
|
20250115,200000,1194118850,5380,5380,5380,5380,0
|
|
20250115,195900,1194118850,5380,5380,5380,5380,0
|
|
20250115,195800,1194118850,5380,5380,5380,5380,0
|
|
20250115,195700,1194118850,5380,5380,5380,5380,0
|
|
20250115,195600,1194118850,5380,5380,5380,5380,0
|
|
20250115,195500,1194118850,5380,5380,5380,5380,0
|
|
20250115,195400,1194118850,5380,5380,5380,5380,0
|
|
20250115,195300,1194118850,5380,5380,5380,5380,0
|
|
20250115,195200,1194118850,5380,5380,5380,5380,0
|
|
20250115,195100,1194118850,5380,5380,5380,5380,0
|
|
20250115,195000,1194118850,5380,5380,5380,5380,0
|
|
20250115,194900,1194118850,5380,5380,5380,5380,0
|
|
20250115,194800,1194118850,5380,5380,5380,5380,0
|
|
20250115,194700,1194118850,5380,5380,5380,5380,0
|
|
20250115,194600,1194118850,5380,5380,5380,5380,0
|
|
20250115,194500,1194118850,5380,5380,5380,5380,0
|
|
20250115,194400,1194118850,5380,5380,5380,5380,0
|
|
20250115,194300,1194118850,5380,5380,5380,5380,0
|
|
20250115,194200,1194118850,5380,5380,5380,5380,0
|
|
20250115,194100,1194118850,5380,5380,5380,5380,0
|
|
20250115,194000,1194118850,5380,5380,5380,5380,0
|
|
20250115,193900,1194118850,5380,5380,5380,5380,0
|
|
20250115,193800,1194118850,5380,5380,5380,5380,0
|
|
20250115,193700,1194118850,5380,5380,5380,5380,0
|
|
20250115,193600,1194118850,5380,5380,5380,5380,5245
|
|
20250115,193500,1194118850,5380,5380,5380,5380,0
|
|
20250115,193400,1194118850,5380,5380,5380,5380,0
|
|
20250115,193300,1194118850,5380,5380,5380,5380,0
|
|
20250115,193200,1194118850,5380,5380,5380,5380,0
|
|
20250115,193100,1194118850,5380,5380,5380,5380,0
|
|
20250115,193000,1194118850,5380,5380,5380,5380,0
|
|
20250115,192900,1194118850,5380,5380,5380,5380,0
|
|
20250115,192800,1194118850,5380,5380,5380,5380,0
|
|
20250115,192700,1194118850,5380,5380,5380,5380,0
|
|
20250115,192600,1194118850,5380,5380,5380,5380,0
|
|
20250115,192500,1194118850,5380,5380,5380,5380,0
|
|
20250115,192400,1194118850,5380,5380,5380,5380,0
|
|
20250115,192300,1194118850,5380,5380,5380,5380,0
|
|
20250115,192200,1194118850,5380,5380,5380,5380,0
|
|
20250115,192100,1194118850,5380,5380,5380,5380,0
|
|
20250115,192000,1194118850,5380,5380,5380,5380,0
|
|
20250115,191900,1194118850,5380,5380,5380,5380,0
|
|
20250115,191800,1194118850,5380,5380,5380,5380,0
|
|
20250115,191700,1194118850,5380,5380,5380,5380,0
|
|
20250115,191600,1194118850,5380,5380,5380,5380,0
|
|
20250115,191500,1194118850,5380,5380,5380,5380,0
|
|
20250115,191400,1194118850,5380,5380,5380,5380,0
|
|
20250115,191300,1194118850,5380,5380,5380,5380,0
|
|
20250115,191200,1194118850,5380,5380,5380,5380,0
|
|
20250115,191100,1194118850,5380,5380,5380,5380,0
|
|
20250115,191000,1194118850,5380,5380,5380,5380,0
|
|
20250115,190900,1194118850,5380,5380,5380,5380,0
|
|
20250115,190800,1194118850,5380,5380,5380,5380,0
|
|
20250115,190700,1194118850,5380,5380,5380,5380,0
|
|
20250115,190600,1194118850,5380,5380,5380,5380,5245
|
|
20250115,190500,1194118850,5380,5380,5380,5380,0
|
|
20250115,190400,1194118850,5380,5380,5380,5380,0
|
|
20250115,190300,1194118850,5380,5380,5380,5380,0
|
|
20250115,190200,1194118850,5380,5380,5380,5380,0
|
|
20250115,190100,1194118850,5380,5380,5380,5380,0
|
|
20250115,190000,1194118850,5380,5380,5380,5380,0
|
|
20250115,185900,1194118850,5380,5380,5380,5380,0
|
|
20250115,185800,1194118850,5380,5380,5380,5380,0
|
|
20250115,185700,1194118850,5380,5380,5380,5380,0
|
|
20250115,185600,1194118850,5380,5380,5380,5380,0
|
|
20250115,185500,1194118850,5380,5380,5380,5380,0
|
|
20250115,185400,1194118850,5380,5380,5380,5380,0
|
|
20250115,185300,1194118850,5380,5380,5380,5380,0
|
|
20250115,185200,1194118850,5380,5380,5380,5380,0
|
|
20250115,185100,1194118850,5380,5380,5380,5380,0
|
|
20250115,185000,1194118850,5380,5380,5380,5380,0
|
|
20250115,184900,1194118850,5380,5380,5380,5380,0
|
|
20250115,184800,1194118850,5380,5380,5380,5380,0
|
|
20250115,184700,1194118850,5380,5380,5380,5380,0
|
|
20250115,184600,1194118850,5380,5380,5380,5380,0
|
|
20250115,184500,1194118850,5380,5380,5380,5380,0
|
|
20250115,184400,1194118850,5380,5380,5380,5380,0
|
|
20250115,184300,1194118850,5380,5380,5380,5380,0
|
|
20250115,184200,1194118850,5380,5380,5380,5380,0
|
|
20250115,184100,1194118850,5380,5380,5380,5380,0
|
|
20250115,184000,1194118850,5380,5380,5380,5380,0
|
|
20250115,183900,1194118850,5380,5380,5380,5380,0
|
|
20250115,183800,1194118850,5380,5380,5380,5380,0
|
|
20250115,183700,1194118850,5380,5380,5380,5380,0
|
|
20250115,183600,1194118850,5380,5380,5380,5380,5245
|
|
20250115,183500,1194118850,5380,5380,5380,5380,0
|
|
20250115,183400,1194118850,5380,5380,5380,5380,0
|
|
20250115,183300,1194118850,5380,5380,5380,5380,0
|
|
20250115,183200,1194118850,5380,5380,5380,5380,0
|
|
20250115,183100,1194118850,5380,5380,5380,5380,0
|
|
20250115,183000,1194118850,5380,5380,5380,5380,0
|
|
20250115,182900,1194118850,5380,5380,5380,5380,0
|
|
20250115,182800,1194118850,5380,5380,5380,5380,0
|
|
20250115,182700,1194118850,5380,5380,5380,5380,0
|
|
20250115,182600,1194118850,5380,5380,5380,5380,0
|
|
20250115,182500,1194118850,5380,5380,5380,5380,0
|
|
20250115,182400,1194118850,5380,5380,5380,5380,0
|
|
20250115,182300,1194118850,5380,5380,5380,5380,0
|
|
20250115,182200,1194118850,5380,5380,5380,5380,0
|
|
20250115,182100,1194118850,5380,5380,5380,5380,0
|
|
20250115,182000,1194118850,5380,5380,5380,5380,0
|
|
20250115,181900,1194118850,5380,5380,5380,5380,0
|
|
20250115,181800,1194118850,5380,5380,5380,5380,0
|
|
20250115,181700,1194118850,5380,5380,5380,5380,0
|
|
20250115,181600,1194118850,5380,5380,5380,5380,0
|
|
20250115,181500,1194118850,5380,5380,5380,5380,0
|
|
20250115,181400,1194118850,5380,5380,5380,5380,0
|
|
20250115,181300,1194118850,5380,5380,5380,5380,0
|
|
20250115,181200,1194118850,5380,5380,5380,5380,0
|
|
20250115,181100,1194118850,5380,5380,5380,5380,0
|
|
20250115,181000,1194118850,5380,5380,5380,5380,0
|
|
20250115,180900,1194118850,5380,5380,5380,5380,0
|
|
20250115,180800,1194118850,5380,5380,5380,5380,0
|
|
20250115,180700,1194118850,5380,5380,5380,5380,0
|
|
20250115,180600,1194118850,5380,5380,5380,5380,5245
|
|
20250115,180500,1194118850,5380,5380,5380,5380,0
|
|
20250115,180400,1194118850,5380,5380,5380,5380,0
|
|
20250115,180300,1194118850,5380,5380,5380,5380,0
|
|
20250115,180200,1194118850,5380,5380,5380,5380,0
|
|
20250115,180100,1194118850,5380,5380,5380,5380,0
|
|
20250115,180000,1194118850,5380,5380,5380,5380,0
|
|
20250115,175900,1194118850,5380,5380,5380,5380,0
|
|
20250115,175800,1194118850,5380,5380,5380,5380,0
|
|
20250115,175700,1194118850,5380,5380,5380,5380,0
|
|
20250115,175600,1194118850,5380,5380,5380,5380,0
|
|
20250115,175500,1194118850,5380,5380,5380,5380,0
|
|
20250115,175400,1194118850,5380,5380,5380,5380,0
|
|
20250115,175300,1194118850,5380,5380,5380,5380,0
|
|
20250115,175200,1194118850,5380,5380,5380,5380,0
|
|
20250115,175100,1194118850,5380,5380,5380,5380,0
|
|
20250115,175000,1194118850,5380,5380,5380,5380,0
|
|
20250115,174900,1194118850,5380,5380,5380,5380,0
|
|
20250115,174800,1194118850,5380,5380,5380,5380,0
|
|
20250115,174700,1194118850,5380,5380,5380,5380,0
|
|
20250115,174600,1194118850,5380,5380,5380,5380,0
|
|
20250115,174500,1194118850,5380,5380,5380,5380,0
|
|
20250115,174400,1194118850,5380,5380,5380,5380,0
|
|
20250115,174300,1194118850,5380,5380,5380,5380,0
|
|
20250115,174200,1194118850,5380,5380,5380,5380,0
|
|
20250115,174100,1194118850,5380,5380,5380,5380,0
|
|
20250115,174000,1194118850,5380,5380,5380,5380,0
|
|
20250115,173900,1194118850,5380,5380,5380,5380,0
|
|
20250115,173800,1194118850,5380,5380,5380,5380,0
|
|
20250115,173700,1194118850,5380,5380,5380,5380,0
|
|
20250115,173600,1194118850,5380,5380,5380,5380,5245
|
|
20250115,173500,1194118850,5380,5380,5380,5380,0
|
|
20250115,173400,1194118850,5380,5380,5380,5380,0
|
|
20250115,173300,1194118850,5380,5380,5380,5380,0
|
|
20250115,173200,1194118850,5380,5380,5380,5380,0
|
|
20250115,173100,1194118850,5380,5380,5380,5380,0
|
|
20250115,173000,1194118850,5380,5380,5380,5380,0
|
|
20250115,172900,1194118850,5380,5380,5380,5380,0
|
|
20250115,172800,1194118850,5380,5380,5380,5380,0
|
|
20250115,172700,1194118850,5380,5380,5380,5380,0
|
|
20250115,172600,1194118850,5380,5380,5380,5380,0
|
|
20250115,172500,1194118850,5380,5380,5380,5380,0
|
|
20250115,172400,1194118850,5380,5380,5380,5380,0
|
|
20250115,172300,1194118850,5380,5380,5380,5380,0
|
|
20250115,172200,1194118850,5380,5380,5380,5380,0
|
|
20250115,172100,1194118850,5380,5380,5380,5380,0
|
|
20250115,172000,1194118850,5380,5380,5380,5380,0
|
|
20250115,171900,1194118850,5380,5380,5380,5380,0
|
|
20250115,171800,1194118850,5380,5380,5380,5380,0
|
|
20250115,171700,1194118850,5380,5380,5380,5380,0
|
|
20250115,171600,1194118850,5380,5380,5380,5380,0
|
|
20250115,171500,1194118850,5380,5380,5380,5380,0
|
|
20250115,171400,1194118850,5380,5380,5380,5380,0
|
|
20250115,171300,1194118850,5380,5380,5380,5380,0
|
|
20250115,171200,1194118850,5380,5380,5380,5380,0
|
|
20250115,171100,1194118850,5380,5380,5380,5380,0
|
|
20250115,171000,1194118850,5380,5380,5380,5380,0
|
|
20250115,170900,1194118850,5380,5380,5380,5380,0
|
|
20250115,170800,1194118850,5380,5380,5380,5380,0
|
|
20250115,170700,1194118850,5380,5380,5380,5380,0
|
|
20250115,170600,1194118850,5380,5380,5380,5380,5245
|
|
20250115,170500,1194118850,5380,5380,5380,5380,0
|
|
20250115,170400,1194118850,5380,5380,5380,5380,0
|
|
20250115,170300,1194118850,5380,5380,5380,5380,0
|
|
20250115,170200,1194118850,5380,5380,5380,5380,0
|
|
20250115,170100,1194118850,5380,5380,5380,5380,0
|
|
20250115,170000,1194118850,5380,5380,5380,5380,0
|
|
20250115,165900,1194118850,5380,5380,5380,5380,0
|
|
20250115,165800,1194118850,5380,5380,5380,5380,0
|
|
20250115,165700,1194118850,5380,5380,5380,5380,0
|
|
20250115,165600,1194118850,5380,5380,5380,5380,0
|
|
20250115,165500,1194118850,5380,5380,5380,5380,0
|
|
20250115,165400,1194118850,5380,5380,5380,5380,0
|
|
20250115,165300,1194118850,5380,5380,5380,5380,0
|
|
20250115,165200,1194118850,5380,5380,5380,5380,0
|
|
20250115,165100,1194118850,5380,5380,5380,5380,0
|
|
20250115,165000,1194118850,5380,5380,5380,5380,0
|
|
20250115,164900,1194118850,5380,5380,5380,5380,0
|
|
20250115,164800,1194118850,5380,5380,5380,5380,0
|
|
20250115,164700,1194118850,5380,5380,5380,5380,0
|
|
20250115,164600,1194118850,5380,5380,5380,5380,0
|
|
20250115,164500,1194118850,5380,5380,5380,5380,0
|
|
20250115,164400,1194118850,5380,5380,5380,5380,0
|
|
20250115,164300,1194118850,5380,5380,5380,5380,0
|
|
20250115,164200,1194118850,5380,5380,5380,5380,0
|
|
20250115,164100,1194118850,5380,5380,5380,5380,0
|
|
20250115,164000,1194118850,5380,5380,5380,5380,0
|
|
20250115,163900,1194118850,5380,5380,5380,5380,0
|
|
20250115,163800,1194118850,5380,5380,5380,5380,0
|
|
20250115,163700,1194118850,5380,5380,5380,5380,0
|
|
20250115,163600,1194118850,5380,5380,5380,5380,5245
|
|
20250115,163500,1194118850,5380,5380,5380,5380,0
|
|
20250115,163400,1194118850,5380,5380,5380,5380,0
|
|
20250115,163300,1194118850,5380,5380,5380,5380,0
|
|
20250115,163200,1194118850,5380,5380,5380,5380,0
|
|
20250115,163100,1194118850,5380,5380,5380,5380,0
|
|
20250115,163000,1194118850,5380,5380,5380,5380,0
|
|
20250115,162900,1194118850,5380,5380,5380,5380,0
|
|
20250115,162800,1194118850,5380,5380,5380,5380,0
|
|
20250115,162700,1194118850,5380,5380,5380,5380,0
|
|
20250115,162600,1194118850,5380,5380,5380,5380,0
|
|
20250115,162500,1194118850,5380,5380,5380,5380,0
|
|
20250115,162400,1194118850,5380,5380,5380,5380,0
|
|
20250115,162300,1194118850,5380,5380,5380,5380,0
|
|
20250115,162200,1194118850,5380,5380,5380,5380,0
|
|
20250115,162100,1194118850,5380,5380,5380,5380,0
|
|
20250115,162000,1194118850,5380,5380,5380,5380,0
|
|
20250115,161900,1194118850,5380,5380,5380,5380,0
|
|
20250115,161800,1194118850,5380,5380,5380,5380,0
|
|
20250115,161700,1194118850,5380,5380,5380,5380,0
|
|
20250115,161600,1194118850,5380,5380,5380,5380,0
|
|
20250115,161500,1194118850,5380,5380,5380,5380,0
|
|
20250115,161400,1194118850,5380,5380,5380,5380,0
|
|
20250115,161300,1194118850,5380,5380,5380,5380,0
|
|
20250115,161200,1194118850,5380,5380,5380,5380,0
|
|
20250115,161100,1194118850,5380,5380,5380,5380,0
|
|
20250115,161000,1194118850,5380,5380,5380,5380,0
|
|
20250115,160900,1194118850,5380,5380,5380,5380,0
|
|
20250115,160800,1194118850,5380,5380,5380,5380,0
|
|
20250115,160700,1194118850,5380,5380,5380,5380,0
|
|
20250115,160600,1194118850,5380,5380,5380,5380,5245
|
|
20250115,160500,1194118850,5380,5380,5380,5380,0
|
|
20250115,160400,1194118850,5380,5380,5380,5380,0
|
|
20250115,160300,1194118850,5380,5380,5380,5380,0
|
|
20250115,160200,1194118850,5380,5380,5380,5380,0
|
|
20250115,160100,1194118850,5380,5380,5380,5380,0
|
|
20250115,160000,1194118850,5380,5380,5380,5380,0
|
|
20250115,155900,1194118850,5380,5380,5380,5380,0
|
|
20250115,155800,1194118850,5380,5380,5380,5380,0
|
|
20250115,155700,1194118850,5380,5380,5380,5380,0
|
|
20250115,155600,1194118850,5380,5380,5380,5380,0
|
|
20250115,155500,1194118850,5380,5380,5380,5380,0
|
|
20250115,155400,1194118850,5380,5380,5380,5380,0
|
|
20250115,155300,1194118850,5380,5380,5380,5380,0
|
|
20250115,155200,1194118850,5380,5380,5380,5380,0
|
|
20250115,155100,1194118850,5380,5380,5380,5380,0
|
|
20250115,155000,1194118850,5380,5380,5380,5380,0
|
|
20250115,154900,1194118850,5380,5380,5380,5380,0
|
|
20250115,154800,1194118850,5380,5380,5380,5380,0
|
|
20250115,154700,1194118850,5380,5380,5380,5380,0
|
|
20250115,154600,1194118850,5380,5380,5380,5380,0
|
|
20250115,154500,1194118850,5380,5380,5380,5380,0
|
|
20250115,154400,1194118850,5380,5380,5380,5380,0
|
|
20250115,154300,1194118850,5380,5380,5380,5380,0
|
|
20250115,154200,1194118850,5380,5380,5380,5380,0
|
|
20250115,154100,1194118850,5380,5380,5380,5380,0
|
|
20250115,154000,1194118850,5380,5380,5380,5380,0
|
|
20250115,153900,1194118850,5380,5380,5380,5380,0
|
|
20250115,153800,1194118850,5380,5380,5380,5380,0
|
|
20250115,153700,1194118850,5380,5380,5380,5380,0
|
|
20250115,153600,1194118850,5380,5380,5380,5380,5245
|
|
20250115,153500,1194118850,5380,5380,5380,5380,0
|
|
20250115,153400,1194118850,5380,5380,5380,5380,0
|
|
20250115,153300,1194118850,5380,5380,5380,5380,0
|
|
20250115,153200,1194118850,5380,5380,5380,5380,0
|
|
20250115,153100,1194118850,5380,5380,5380,5380,0
|
|
20250115,153000,1194118850,5380,5380,5380,5380,5245
|
|
20250115,152900,1165900750,5370,5370,5370,5370,0
|
|
20250115,152800,1165900750,5370,5370,5370,5370,0
|
|
20250115,152700,1165900750,5370,5370,5370,5370,0
|
|
20250115,152600,1165900750,5370,5370,5370,5370,0
|
|
20250115,152500,1165900750,5370,5370,5370,5370,0
|
|
20250115,152400,1165900750,5370,5370,5370,5370,0
|
|
20250115,152300,1165900750,5370,5370,5370,5370,0
|
|
20250115,152200,1165900750,5370,5370,5370,5370,0
|
|
20250115,152100,1165900750,5370,5370,5370,5370,0
|
|
20250115,152000,1165900750,5370,5370,5370,5370,0
|
|
20250115,151900,1165900750,5370,5370,5370,5370,276
|
|
20250115,151800,1164418630,5370,5370,5370,5370,0
|
|
20250115,151700,1164418630,5370,5370,5370,5370,1
|
|
20250115,151600,1164413260,5380,5370,5380,5370,92
|
|
20250115,151500,1163918410,5360,5360,5360,5360,105
|
|
20250115,151400,1163355610,5360,5350,5360,5350,845
|
|
20250115,151300,1158834310,5350,5370,5370,5350,206
|
|
20250115,151200,1157731780,5350,5350,5350,5350,0
|
|
20250115,151100,1157731780,5350,5380,5380,5350,1210
|
|
20250115,151000,1151242300,5370,5370,5370,5370,0
|
|
20250115,150900,1151242300,5370,5370,5370,5370,0
|
|
20250115,150800,1151242300,5370,5370,5370,5370,0
|
|
20250115,150700,1151242300,5370,5370,5370,5370,0
|
|
20250115,150600,1151242300,5370,5370,5370,5370,53
|
|
20250115,150500,1150957690,5370,5370,5370,5370,0
|
|
20250115,150400,1150957690,5370,5370,5370,5370,0
|
|
20250115,150300,1150957690,5370,5370,5370,5370,0
|
|
20250115,150200,1150957690,5370,5380,5380,5370,450
|
|
20250115,150100,1148540360,5370,5370,5370,5370,0
|
|
20250115,150000,1148540360,5370,5370,5370,5370,0
|
|
20250115,145900,1148540360,5370,5370,5370,5370,0
|
|
20250115,145800,1148540360,5370,5370,5370,5370,0
|
|
20250115,145700,1148540360,5370,5370,5370,5370,0
|
|
20250115,145600,1148540360,5370,5370,5370,5370,0
|
|
20250115,145500,1148540360,5370,5370,5370,5370,60
|
|
20250115,145400,1148218160,5370,5370,5370,5370,399
|
|
20250115,145300,1146075530,5370,5370,5370,5370,0
|
|
20250115,145200,1146075530,5370,5390,5390,5370,105
|
|
20250115,145100,1145509660,5370,5370,5370,5370,0
|
|
20250115,145000,1145509660,5370,5370,5370,5370,0
|
|
20250115,144900,1145509660,5370,5370,5370,5370,0
|
|
20250115,144800,1145509660,5370,5370,5370,5370,0
|
|
20250115,144700,1145509660,5370,5370,5370,5370,0
|
|
20250115,144600,1145509660,5370,5380,5380,5370,415
|
|
20250115,144500,1143276970,5390,5430,5430,5390,110
|
|
20250115,144400,1142683990,5430,5430,5430,5430,0
|
|
20250115,144300,1142683990,5430,5430,5430,5430,45
|
|
20250115,144200,1142439640,5390,5390,5390,5390,0
|
|
20250115,144100,1142439640,5390,5390,5390,5390,86
|
|
20250115,144000,1141976100,5390,5390,5390,5390,30
|
|
20250115,143900,1141814400,5390,5390,5390,5390,0
|
|
20250115,143800,1141814400,5390,5390,5390,5390,1
|
|
20250115,143700,1141809010,5460,5460,5460,5460,0
|
|
20250115,143600,1141809010,5460,5460,5460,5460,0
|
|
20250115,143500,1141809010,5460,5460,5460,5460,0
|
|
20250115,143400,1141809010,5460,5370,5460,5360,2145
|
|
20250115,143300,1130160630,5370,5370,5370,5370,10
|
|
20250115,143200,1130106930,5370,5370,5370,5370,30
|
|
20250115,143100,1129945830,5370,5370,5370,5370,300
|
|
20250115,143000,1128334830,5370,5370,5370,5370,1700
|
|
20250115,142900,1119205830,5360,5360,5360,5360,170
|
|
20250115,142800,1118294630,5360,5360,5360,5360,0
|
|
20250115,142700,1118294630,5360,5360,5360,5360,0
|
|
20250115,142600,1118294630,5360,5360,5360,5360,0
|
|
20250115,142500,1118294630,5360,5360,5360,5360,0
|
|
20250115,142400,1118294630,5360,5360,5360,5360,50
|
|
20250115,142300,1118026630,5350,5350,5350,5350,284
|
|
20250115,142200,1116507230,5350,5340,5350,5340,58
|
|
20250115,142100,1116196950,5350,5350,5350,5350,0
|
|
20250115,142000,1116196950,5350,5350,5350,5350,2
|
|
20250115,141900,1116186250,5350,5350,5350,5340,260
|
|
20250115,141800,1114797740,5350,5350,5350,5350,1
|
|
20250115,141700,1114792390,5350,5330,5350,5330,3
|
|
20250115,141600,1114776380,5330,5340,5340,5330,574
|
|
20250115,141500,1111713390,5350,5370,5370,5350,2996
|
|
20250115,141400,1095682790,5360,5380,5380,5360,2406
|
|
20250115,141300,1082776580,5370,5370,5370,5370,0
|
|
20250115,141200,1082776580,5370,5370,5370,5370,0
|
|
20250115,141100,1082776580,5370,5370,5370,5370,0
|
|
20250115,141000,1082776580,5370,5370,5370,5370,10
|
|
20250115,140900,1082722880,5360,5360,5360,5360,0
|
|
20250115,140800,1082722880,5360,5360,5360,5360,0
|
|
20250115,140700,1082722880,5360,5360,5360,5360,0
|
|
20250115,140600,1082722880,5360,5360,5360,5360,0
|
|
20250115,140500,1082722880,5360,5360,5360,5360,0
|
|
20250115,140400,1082722880,5360,5380,5380,5360,1780
|
|
20250115,140300,1073179150,5370,5370,5370,5370,3
|
|
20250115,140200,1073163040,5380,5380,5380,5380,0
|
|
20250115,140100,1073163040,5380,5390,5390,5380,414
|
|
20250115,140000,1070934550,5390,5390,5390,5390,0
|
|
20250115,135900,1070934550,5390,5390,5390,5390,5
|
|
20250115,135800,1070907600,5390,5390,5390,5390,0
|
|
20250115,135700,1070907600,5390,5390,5390,5390,28
|
|
20250115,135600,1070756680,5390,5390,5390,5390,50
|
|
20250115,135500,1070487180,5380,5380,5380,5380,0
|
|
20250115,135400,1070487180,5380,5380,5380,5380,0
|
|
20250115,135300,1070487180,5380,5380,5380,5380,0
|
|
20250115,135200,1070487180,5380,5380,5380,5380,96
|
|
20250115,135100,1069970700,5390,5390,5390,5390,3
|
|
20250115,135000,1069954530,5390,5390,5390,5390,0
|
|
20250115,134900,1069954530,5390,5390,5390,5390,5
|
|
20250115,134800,1069927580,5370,5370,5370,5370,0
|
|
20250115,134700,1069927580,5370,5370,5370,5370,0
|
|
20250115,134600,1069927580,5370,5370,5370,5370,0
|
|
20250115,134500,1069927580,5370,5370,5370,5370,0
|
|
20250115,134400,1069927580,5370,5370,5370,5370,0
|
|
20250115,134300,1069927580,5370,5370,5370,5370,0
|
|
20250115,134200,1069927580,5370,5390,5390,5360,287
|
|
20250115,134100,1068388310,5360,5360,5360,5360,1
|
|
20250115,134000,1068382950,5400,5400,5400,5400,0
|
|
20250115,133900,1068382950,5400,5400,5400,5400,2
|
|
20250115,133800,1068372150,5360,5380,5380,5360,2222
|
|
20250115,133700,1056459060,5370,5370,5370,5370,0
|
|
20250115,133600,1056459060,5370,5380,5380,5370,501
|
|
20250115,133500,1053768190,5380,5380,5380,5380,1
|
|
20250115,133400,1053762810,5370,5370,5370,5370,0
|
|
20250115,133300,1053762810,5370,5380,5380,5370,100
|
|
20250115,133200,1053225610,5380,5380,5380,5380,0
|
|
20250115,133100,1053225610,5380,5380,5380,5380,0
|
|
20250115,133000,1053225610,5380,5380,5380,5380,377
|
|
20250115,132900,1051197350,5400,5400,5400,5400,1000
|
|
20250115,132800,1045797350,5380,5380,5380,5380,0
|
|
20250115,132700,1045797350,5380,5380,5380,5370,178
|
|
20250115,132600,1044841370,5380,5380,5380,5380,30
|
|
20250115,132500,1044679970,5390,5390,5390,5390,0
|
|
20250115,132400,1044679970,5390,5390,5390,5380,1016
|
|
20250115,132300,1039212390,5390,5390,5390,5390,0
|
|
20250115,132200,1039212390,5390,5400,5400,5390,631
|
|
20250115,132100,1035811100,5400,5390,5400,5390,47
|
|
20250115,132000,1035557640,5400,5400,5400,5400,13
|
|
20250115,131900,1035487440,5400,5400,5400,5400,0
|
|
20250115,131800,1035487440,5400,5400,5400,5400,0
|
|
20250115,131700,1035487440,5400,5400,5400,5400,14
|
|
20250115,131600,1035411840,5400,5400,5400,5400,0
|
|
20250115,131500,1035411840,5400,5400,5400,5400,0
|
|
20250115,131400,1035411840,5400,5400,5400,5400,0
|
|
20250115,131300,1035411840,5400,5400,5400,5400,0
|
|
20250115,131200,1035411840,5400,5400,5400,5400,522
|
|
20250115,131100,1032593040,5400,5400,5400,5400,0
|
|
20250115,131000,1032593040,5400,5400,5400,5400,0
|
|
20250115,130900,1032593040,5400,5400,5400,5400,0
|
|
20250115,130800,1032593040,5400,5390,5400,5390,403
|
|
20250115,130700,1030417870,5380,5380,5380,5380,324
|
|
20250115,130600,1028674750,5380,5390,5400,5350,8254
|
|
20250115,130500,984398690,5390,5390,5390,5390,0
|
|
20250115,130400,984398690,5390,5410,5410,5390,1348
|
|
20250115,130300,977130780,5410,5430,5430,5410,3
|
|
20250115,130200,977114510,5410,5410,5410,5410,0
|
|
20250115,130100,977114510,5410,5410,5410,5410,0
|
|
20250115,130000,977114510,5410,5410,5410,5410,122
|
|
20250115,125900,976454490,5420,5420,5420,5420,1
|
|
20250115,125800,976449070,5400,5400,5400,5400,10
|
|
20250115,125700,976395070,5410,5410,5410,5410,0
|
|
20250115,125600,976395070,5410,5430,5430,5410,201
|
|
20250115,125500,975307640,5440,5400,5440,5400,200
|
|
20250115,125400,974223720,5400,5400,5400,5400,164
|
|
20250115,125300,973338120,5400,5400,5400,5400,119
|
|
20250115,125200,972695520,5390,5390,5390,5390,0
|
|
20250115,125100,972695520,5390,5390,5390,5390,0
|
|
20250115,125000,972695520,5390,5400,5400,5390,12
|
|
20250115,124900,972630740,5400,5400,5400,5400,11
|
|
20250115,124800,972571340,5410,5410,5410,5410,0
|
|
20250115,124700,972571340,5410,5400,5410,5400,121
|
|
20250115,124600,971917230,5400,5400,5400,5400,3
|
|
20250115,124500,971901030,5390,5400,5400,5390,5
|
|
20250115,124400,971874060,5400,5400,5400,5400,0
|
|
20250115,124300,971874060,5400,5400,5400,5400,200
|
|
20250115,124200,970794060,5400,5400,5400,5400,70
|
|
20250115,124100,970416060,5390,5400,5400,5390,613
|
|
20250115,124000,967111980,5390,5410,5410,5390,171
|
|
20250115,123900,966189960,5400,5390,5400,5380,359
|
|
20250115,123800,964254620,5370,5460,5460,5370,27992
|
|
20250115,123700,812683220,5480,5480,5480,5480,10
|
|
20250115,123600,812628420,5450,5450,5450,5450,0
|
|
20250115,123500,812628420,5450,5450,5450,5450,0
|
|
20250115,123400,812628420,5450,5450,5450,5450,0
|
|
20250115,123300,812628420,5450,5460,5460,5450,1131
|
|
20250115,123200,806455670,5470,5470,5470,5470,50
|
|
20250115,123100,806182170,5480,5480,5480,5480,1
|
|
20250115,123000,806176690,5460,5460,5460,5460,0
|
|
20250115,122900,806176690,5460,5460,5460,5460,0
|
|
20250115,122800,806176690,5460,5460,5460,5460,0
|
|
20250115,122700,806176690,5460,5460,5460,5460,0
|
|
20250115,122600,806176690,5460,5460,5460,5460,6
|
|
20250115,122500,806143930,5460,5460,5460,5460,0
|
|
20250115,122400,806143930,5460,5460,5460,5460,116
|
|
20250115,122300,805510570,5450,5450,5450,5450,0
|
|
20250115,122200,805510570,5450,5450,5450,5450,0
|
|
20250115,122100,805510570,5450,5450,5450,5450,0
|
|
20250115,122000,805510570,5450,5450,5450,5450,0
|
|
20250115,121900,805510570,5450,5460,5460,5450,4
|
|
20250115,121800,805488740,5460,5460,5460,5460,7
|
|
20250115,121700,805450520,5460,5460,5460,5460,100
|
|
20250115,121600,804904520,5470,5470,5470,5470,0
|
|
20250115,121500,804904520,5470,5470,5470,5470,0
|
|
20250115,121400,804904520,5470,5470,5470,5470,11
|
|
20250115,121300,804844350,5480,5480,5480,5480,0
|
|
20250115,121200,804844350,5480,5480,5480,5480,0
|
|
20250115,121100,804844350,5480,5480,5480,5480,1
|
|
20250115,121000,804838870,5450,5450,5450,5450,1031
|
|
20250115,120900,799219920,5460,5460,5460,5460,30
|
|
20250115,120800,799056120,5450,5450,5450,5450,1
|
|
20250115,120700,799050670,5450,5450,5450,5450,0
|
|
20250115,120600,799050670,5450,5450,5450,5450,0
|
|
20250115,120500,799050670,5450,5450,5450,5450,81
|
|
20250115,120400,798609220,5480,5480,5480,5480,0
|
|
20250115,120300,798609220,5480,5480,5480,5480,50
|
|
20250115,120200,798335220,5480,5480,5480,5480,1
|
|
20250115,120100,798329740,5460,5460,5460,5460,0
|
|
20250115,120000,798329740,5460,5460,5460,5460,76
|
|
20250115,115900,797914780,5480,5470,5480,5470,23
|
|
20250115,115800,797788770,5480,5480,5480,5480,3
|
|
20250115,115700,797772330,5460,5460,5460,5460,6
|
|
20250115,115600,797739570,5460,5460,5460,5460,0
|
|
20250115,115500,797739570,5460,5460,5460,5460,0
|
|
20250115,115400,797739570,5460,5460,5460,5460,0
|
|
20250115,115300,797739570,5460,5460,5460,5460,0
|
|
20250115,115200,797739570,5460,5460,5460,5460,0
|
|
20250115,115100,797739570,5460,5460,5460,5460,0
|
|
20250115,115000,797739570,5460,5460,5460,5460,200
|
|
20250115,114900,796647570,5460,5460,5460,5460,0
|
|
20250115,114800,796647570,5460,5460,5460,5460,0
|
|
20250115,114700,796647570,5460,5460,5460,5460,0
|
|
20250115,114600,796647570,5460,5460,5460,5460,396
|
|
20250115,114500,794485410,5460,5460,5460,5460,0
|
|
20250115,114400,794485410,5460,5470,5470,5460,420
|
|
20250115,114300,792192180,5460,5460,5460,5460,0
|
|
20250115,114200,792192180,5460,5460,5460,5460,0
|
|
20250115,114100,792192180,5460,5460,5460,5460,0
|
|
20250115,114000,792192180,5460,5460,5460,5460,0
|
|
20250115,113900,792192180,5460,5460,5460,5460,0
|
|
20250115,113800,792192180,5460,5460,5460,5460,0
|
|
20250115,113700,792192180,5460,5460,5460,5460,0
|
|
20250115,113600,792192180,5460,5460,5460,5460,500
|
|
20250115,113500,789462180,5460,5460,5460,5460,0
|
|
20250115,113400,789462180,5460,5460,5460,5460,26
|
|
20250115,113300,789320220,5470,5470,5470,5470,0
|
|
20250115,113200,789320220,5470,5470,5470,5470,0
|
|
20250115,113100,789320220,5470,5470,5470,5470,0
|
|
20250115,113000,789320220,5470,5470,5470,5470,0
|
|
20250115,112900,789320220,5470,5470,5470,5470,20
|
|
20250115,112800,789210820,5490,5490,5490,5490,0
|
|
20250115,112700,789210820,5490,5490,5490,5490,0
|
|
20250115,112600,789210820,5490,5490,5490,5490,20
|
|
20250115,112500,789101020,5450,5480,5480,5450,901
|
|
20250115,112400,784189930,5480,5480,5480,5480,0
|
|
20250115,112300,784189930,5480,5480,5480,5480,0
|
|
20250115,112200,784189930,5480,5480,5480,5480,20
|
|
20250115,112100,784080330,5480,5480,5480,5480,1
|
|
20250115,112000,784074850,5470,5470,5470,5470,0
|
|
20250115,111900,784074850,5470,5470,5470,5470,26
|
|
20250115,111800,783932630,5460,5460,5460,5460,0
|
|
20250115,111700,783932630,5460,5460,5460,5460,0
|
|
20250115,111600,783932630,5460,5480,5480,5460,461
|
|
20250115,111500,781410970,5470,5480,5480,5470,89
|
|
20250115,111400,780924130,5480,5480,5480,5480,1
|
|
20250115,111300,780918650,5490,5490,5490,5490,0
|
|
20250115,111200,780918650,5490,5480,5490,5480,42
|
|
20250115,111100,780688390,5480,5470,5480,5470,1021
|
|
20250115,111000,775093520,5480,5480,5480,5480,320
|
|
20250115,110900,773339920,5480,5450,5480,5450,1143
|
|
20250115,110800,767109940,5430,5430,5430,5430,226
|
|
20250115,110700,765882760,5430,5430,5430,5430,180
|
|
20250115,110600,764905360,5430,5430,5430,5430,3
|
|
20250115,110500,764889070,5440,5440,5440,5440,100
|
|
20250115,110400,764345070,5430,5430,5430,5430,1
|
|
20250115,110300,764339640,5420,5420,5420,5420,410
|
|
20250115,110200,762117440,5440,5440,5440,5430,62
|
|
20250115,110100,761780270,5420,5420,5420,5410,601
|
|
20250115,110000,758522860,5430,5430,5430,5430,102
|
|
20250115,105900,757969000,5420,5420,5420,5420,1
|
|
20250115,105800,757963580,5420,5420,5420,5420,936
|
|
20250115,105700,752890460,5460,5460,5460,5460,100
|
|
20250115,105600,752344460,5420,5420,5420,5420,0
|
|
20250115,105500,752344460,5420,5430,5430,5420,1222
|
|
20250115,105400,745711850,5440,5450,5450,5440,425
|
|
20250115,105300,743399830,5450,5450,5450,5450,113
|
|
20250115,105200,742783980,5470,5470,5470,5470,50
|
|
20250115,105100,742510480,5470,5470,5470,5470,0
|
|
20250115,105000,742510480,5470,5470,5470,5470,0
|
|
20250115,104900,742510480,5470,5470,5470,5470,420
|
|
20250115,104800,740213080,5470,5470,5470,5470,49
|
|
20250115,104700,739945050,5470,5470,5470,5470,200
|
|
20250115,104600,738851050,5460,5460,5460,5460,120
|
|
20250115,104500,738195850,5470,5470,5470,5470,32
|
|
20250115,104400,738020810,5440,5450,5450,5440,94
|
|
20250115,104300,737508700,5470,5460,5470,5440,29
|
|
20250115,104200,737350300,5460,5460,5460,5450,111
|
|
20250115,104100,736744290,5450,5450,5450,5450,21
|
|
20250115,104000,736629840,5420,5420,5420,5420,0
|
|
20250115,103900,736629840,5420,5420,5420,5420,0
|
|
20250115,103800,736629840,5420,5430,5430,5420,20
|
|
20250115,103700,736521430,5420,5420,5430,5420,551
|
|
20250115,103600,733534500,5420,5440,5440,5420,228
|
|
20250115,103500,732295540,5440,5450,5460,5440,109
|
|
20250115,103400,731700490,5460,5460,5460,5460,0
|
|
20250115,103300,731700490,5460,5460,5460,5460,368
|
|
20250115,103200,729691210,5470,5420,5470,5420,26
|
|
20250115,103100,729549450,5440,5440,5440,5440,18
|
|
20250115,103000,729451530,5440,5440,5440,5430,310
|
|
20250115,102900,727767610,5450,5430,5450,5420,256
|
|
20250115,102800,726373720,5420,5430,5430,5420,2851
|
|
20250115,102700,710915790,5430,5470,5470,5430,131
|
|
20250115,102600,710200020,5470,5460,5490,5430,1246
|
|
20250115,102500,703417920,5490,5490,5490,5490,0
|
|
20250115,102400,703417920,5490,5490,5490,5490,17
|
|
20250115,102300,703324590,5450,5460,5460,5450,760
|
|
20250115,102200,699180780,5460,5500,5500,5460,610
|
|
20250115,102100,695848880,5500,5470,5500,5470,483
|
|
20250115,102000,693195140,5470,5490,5490,5470,1504
|
|
20250115,101900,684961700,5490,5490,5490,5490,23
|
|
20250115,101800,684835430,5490,5490,5510,5490,864
|
|
20250115,101700,680091870,5490,5530,5530,5490,4959
|
|
20250115,101600,652773420,5530,5530,5530,5530,162
|
|
20250115,101500,651877560,5530,5550,5550,5530,301
|
|
20250115,101400,650207040,5550,5550,5550,5550,350
|
|
20250115,101300,648264540,5520,5570,5570,5520,929
|
|
20250115,101200,643117790,5570,5600,5600,5550,1719
|
|
20250115,101100,633522460,5610,5600,5610,5600,114
|
|
20250115,101000,632883370,5600,5610,5610,5600,886
|
|
20250115,100900,627921170,5610,5570,5650,5570,3568
|
|
20250115,100800,607892250,5570,5530,5570,5530,736
|
|
20250115,100700,603807400,5550,5510,5550,5510,1467
|
|
20250115,100600,595688460,5510,5560,5560,5490,9393
|
|
20250115,100500,543878170,5550,5640,5640,5550,7793
|
|
20250115,100400,500388420,5640,5620,5660,5610,2584
|
|
20250115,100300,485860420,5620,5620,5630,5570,1703
|
|
20250115,100200,476332010,5600,5700,5720,5570,10510
|
|
20250115,100100,416912950,5680,5600,5830,5600,19500
|
|
20250115,100000,305413750,5580,5580,5580,5560,4648
|
|
20250115,095900,279488280,5580,5580,5580,5580,61
|
|
20250115,095800,279147900,5580,5580,5580,5580,0
|
|
20250115,095700,279147900,5580,5580,5580,5580,0
|
|
20250115,095600,279147900,5580,5580,5580,5580,0
|
|
20250115,095500,279147900,5580,5580,5580,5580,392
|
|
20250115,095400,276960540,5580,5580,5580,5580,0
|
|
20250115,095300,276960540,5580,5580,5580,5580,500
|
|
20250115,095200,274170540,5580,5580,5580,5580,30
|
|
20250115,095100,274003140,5580,5580,5580,5580,140
|
|
20250115,095000,273221940,5580,5580,5580,5580,6
|
|
20250115,094900,273188460,5580,5580,5580,5580,0
|
|
20250115,094800,273188460,5580,5580,5580,5580,0
|
|
20250115,094700,273188460,5580,5580,5580,5580,0
|
|
20250115,094600,273188460,5580,5580,5580,5580,50
|
|
20250115,094500,272909460,5590,5610,5610,5590,2
|
|
20250115,094400,272898260,5610,5610,5610,5600,11
|
|
20250115,094300,272836630,5560,5560,5560,5560,0
|
|
20250115,094200,272836630,5560,5570,5570,5560,512
|
|
20250115,094100,269985010,5570,5570,5570,5570,0
|
|
20250115,094000,269985010,5570,5580,5580,5550,1168
|
|
20250115,093900,263490400,5580,5610,5610,5580,400
|
|
20250115,093800,261255860,5650,5650,5650,5650,54
|
|
20250115,093700,260950760,5650,5650,5650,5650,22
|
|
20250115,093600,260826460,5570,5640,5640,5570,568
|
|
20250115,093500,257647840,5650,5640,5650,5640,1482
|
|
20250115,093400,249277630,5640,5650,5650,5640,1720
|
|
20250115,093300,239572640,5660,5660,5660,5660,21
|
|
20250115,093200,239453780,5680,5680,5680,5680,8
|
|
20250115,093100,239408340,5680,5680,5680,5680,15
|
|
20250115,093000,239323140,5660,5700,5700,5660,31
|
|
20250115,092900,239147640,5670,5670,5670,5670,2
|
|
20250115,092800,239136300,5670,5700,5700,5640,10204
|
|
20250115,092700,181461120,5700,5700,5700,5700,246
|
|
20250115,092600,180058920,5650,5700,5700,5650,340
|
|
20250115,092500,178134360,5700,5700,5700,5700,2
|
|
20250115,092400,178122960,5700,5700,5700,5700,73
|
|
20250115,092300,177706860,5700,5700,5700,5700,32
|
|
20250115,092200,177524460,5700,5660,5700,5660,879
|
|
20250115,092100,172514200,5700,5660,5710,5660,811
|
|
20250115,092000,167921950,5650,5630,5650,5600,7236
|
|
20250115,091900,127138170,5630,5660,5660,5630,496
|
|
20250115,091800,124345300,5670,5670,5670,5670,0
|
|
20250115,091700,124345300,5670,5660,5670,5630,1629
|
|
20250115,091600,115173470,5630,5630,5630,5630,0
|
|
20250115,091500,115173470,5630,5630,5630,5630,325
|
|
20250115,091400,113343720,5630,5670,5670,5630,307
|
|
20250115,091300,111615030,5620,5670,5670,5620,1444
|
|
20250115,091200,103487010,5670,5700,5700,5670,232
|
|
20250115,091100,102168400,5700,5690,5860,5630,12479
|
|
20250115,091000,30323800,5690,5670,5690,5640,2259
|
|
20250115,090900,17514920,5670,5670,5670,5670,0
|
|
20250115,090800,17514920,5670,5670,5670,5670,17
|
|
20250115,090700,17418530,5680,5680,5680,5680,2
|
|
20250115,090600,17407170,5620,5620,5660,5620,263
|
|
20250115,090500,15928110,5680,5640,5680,5640,241
|
|
20250115,090400,14567230,5640,5640,5640,5640,101
|
|
20250115,090300,13997590,5640,5640,5640,5640,185
|
|
20250115,090200,12954190,5640,5650,5650,5640,258
|
|
20250115,090100,11498070,5700,5650,5730,5650,1022
|
|
20250115,090000,5677120,5650,5600,5650,5600,1006
|