761 lines
36 KiB
CSV
761 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,213800,380906330,4405,4405,4405,4405,2834
|
|
20250124,213700,380906330,4405,4405,4405,4405,0
|
|
20250124,213600,380906330,4405,4405,4405,4405,0
|
|
20250124,213500,380906330,4405,4405,4405,4405,0
|
|
20250124,213400,380906330,4405,4405,4405,4405,0
|
|
20250124,213300,380906330,4405,4405,4405,4405,0
|
|
20250124,213200,380906330,4405,4405,4405,4405,0
|
|
20250124,213100,380906330,4405,4405,4405,4405,0
|
|
20250124,213000,380906330,4405,4405,4405,4405,0
|
|
20250124,212900,380906330,4405,4405,4405,4405,0
|
|
20250124,212800,380906330,4405,4405,4405,4405,0
|
|
20250124,212700,380906330,4405,4405,4405,4405,0
|
|
20250124,212600,380906330,4405,4405,4405,4405,0
|
|
20250124,212500,380906330,4405,4405,4405,4405,0
|
|
20250124,212400,380906330,4405,4405,4405,4405,0
|
|
20250124,212300,380906330,4405,4405,4405,4405,0
|
|
20250124,212200,380906330,4405,4405,4405,4405,0
|
|
20250124,212100,380906330,4405,4405,4405,4405,0
|
|
20250124,212000,380906330,4405,4405,4405,4405,0
|
|
20250124,211900,380906330,4405,4405,4405,4405,0
|
|
20250124,211800,380906330,4405,4405,4405,4405,0
|
|
20250124,211700,380906330,4405,4405,4405,4405,0
|
|
20250124,211600,380906330,4405,4405,4405,4405,0
|
|
20250124,211500,380906330,4405,4405,4405,4405,0
|
|
20250124,211400,380906330,4405,4405,4405,4405,0
|
|
20250124,211300,380906330,4405,4405,4405,4405,0
|
|
20250124,211200,380906330,4405,4405,4405,4405,0
|
|
20250124,211100,380906330,4405,4405,4405,4405,0
|
|
20250124,211000,380906330,4405,4405,4405,4405,0
|
|
20250124,210900,380906330,4405,4405,4405,4405,0
|
|
20250124,210800,380906330,4405,4405,4405,4405,2834
|
|
20250124,210700,380906330,4405,4405,4405,4405,0
|
|
20250124,210600,380906330,4405,4405,4405,4405,0
|
|
20250124,210500,380906330,4405,4405,4405,4405,0
|
|
20250124,210400,380906330,4405,4405,4405,4405,0
|
|
20250124,210300,380906330,4405,4405,4405,4405,0
|
|
20250124,210200,380906330,4405,4405,4405,4405,0
|
|
20250124,210100,380906330,4405,4405,4405,4405,0
|
|
20250124,210000,380906330,4405,4405,4405,4405,0
|
|
20250124,205900,380906330,4405,4405,4405,4405,0
|
|
20250124,205800,380906330,4405,4405,4405,4405,0
|
|
20250124,205700,380906330,4405,4405,4405,4405,0
|
|
20250124,205600,380906330,4405,4405,4405,4405,0
|
|
20250124,205500,380906330,4405,4405,4405,4405,0
|
|
20250124,205400,380906330,4405,4405,4405,4405,0
|
|
20250124,205300,380906330,4405,4405,4405,4405,0
|
|
20250124,205200,380906330,4405,4405,4405,4405,0
|
|
20250124,205100,380906330,4405,4405,4405,4405,0
|
|
20250124,205000,380906330,4405,4405,4405,4405,0
|
|
20250124,204900,380906330,4405,4405,4405,4405,0
|
|
20250124,204800,380906330,4405,4405,4405,4405,0
|
|
20250124,204700,380906330,4405,4405,4405,4405,0
|
|
20250124,204600,380906330,4405,4405,4405,4405,0
|
|
20250124,204500,380906330,4405,4405,4405,4405,0
|
|
20250124,204400,380906330,4405,4405,4405,4405,0
|
|
20250124,204300,380906330,4405,4405,4405,4405,0
|
|
20250124,204200,380906330,4405,4405,4405,4405,0
|
|
20250124,204100,380906330,4405,4405,4405,4405,0
|
|
20250124,204000,380906330,4405,4405,4405,4405,0
|
|
20250124,203900,380906330,4405,4405,4405,4405,0
|
|
20250124,203800,380906330,4405,4405,4405,4405,2834
|
|
20250124,203700,380906330,4405,4405,4405,4405,0
|
|
20250124,203600,380906330,4405,4405,4405,4405,0
|
|
20250124,203500,380906330,4405,4405,4405,4405,0
|
|
20250124,203400,380906330,4405,4405,4405,4405,0
|
|
20250124,203300,380906330,4405,4405,4405,4405,0
|
|
20250124,203200,380906330,4405,4405,4405,4405,0
|
|
20250124,203100,380906330,4405,4405,4405,4405,0
|
|
20250124,203000,380906330,4405,4405,4405,4405,0
|
|
20250124,202900,380906330,4405,4405,4405,4405,0
|
|
20250124,202800,380906330,4405,4405,4405,4405,0
|
|
20250124,202700,380906330,4405,4405,4405,4405,0
|
|
20250124,202600,380906330,4405,4405,4405,4405,0
|
|
20250124,202500,380906330,4405,4405,4405,4405,0
|
|
20250124,202400,380906330,4405,4405,4405,4405,0
|
|
20250124,202300,380906330,4405,4405,4405,4405,0
|
|
20250124,202200,380906330,4405,4405,4405,4405,0
|
|
20250124,202100,380906330,4405,4405,4405,4405,0
|
|
20250124,202000,380906330,4405,4405,4405,4405,0
|
|
20250124,201900,380906330,4405,4405,4405,4405,0
|
|
20250124,201800,380906330,4405,4405,4405,4405,0
|
|
20250124,201700,380906330,4405,4405,4405,4405,0
|
|
20250124,201600,380906330,4405,4405,4405,4405,0
|
|
20250124,201500,380906330,4405,4405,4405,4405,0
|
|
20250124,201400,380906330,4405,4405,4405,4405,0
|
|
20250124,201300,380906330,4405,4405,4405,4405,0
|
|
20250124,201200,380906330,4405,4405,4405,4405,0
|
|
20250124,201100,380906330,4405,4405,4405,4405,0
|
|
20250124,201000,380906330,4405,4405,4405,4405,0
|
|
20250124,200900,380906330,4405,4405,4405,4405,0
|
|
20250124,200800,380906330,4405,4405,4405,4405,2834
|
|
20250124,200700,380906330,4405,4405,4405,4405,0
|
|
20250124,200600,380906330,4405,4405,4405,4405,0
|
|
20250124,200500,380906330,4405,4405,4405,4405,0
|
|
20250124,200400,380906330,4405,4405,4405,4405,0
|
|
20250124,200300,380906330,4405,4405,4405,4405,0
|
|
20250124,200200,380906330,4405,4405,4405,4405,0
|
|
20250124,200100,380906330,4405,4405,4405,4405,0
|
|
20250124,200000,380906330,4405,4405,4405,4405,0
|
|
20250124,195900,380906330,4405,4405,4405,4405,0
|
|
20250124,195800,380906330,4405,4405,4405,4405,0
|
|
20250124,195700,380906330,4405,4405,4405,4405,0
|
|
20250124,195600,380906330,4405,4405,4405,4405,0
|
|
20250124,195500,380906330,4405,4405,4405,4405,0
|
|
20250124,195400,380906330,4405,4405,4405,4405,0
|
|
20250124,195300,380906330,4405,4405,4405,4405,0
|
|
20250124,195200,380906330,4405,4405,4405,4405,0
|
|
20250124,195100,380906330,4405,4405,4405,4405,0
|
|
20250124,195000,380906330,4405,4405,4405,4405,0
|
|
20250124,194900,380906330,4405,4405,4405,4405,0
|
|
20250124,194800,380906330,4405,4405,4405,4405,0
|
|
20250124,194700,380906330,4405,4405,4405,4405,0
|
|
20250124,194600,380906330,4405,4405,4405,4405,0
|
|
20250124,194500,380906330,4405,4405,4405,4405,0
|
|
20250124,194400,380906330,4405,4405,4405,4405,0
|
|
20250124,194300,380906330,4405,4405,4405,4405,0
|
|
20250124,194200,380906330,4405,4405,4405,4405,0
|
|
20250124,194100,380906330,4405,4405,4405,4405,0
|
|
20250124,194000,380906330,4405,4405,4405,4405,0
|
|
20250124,193900,380906330,4405,4405,4405,4405,0
|
|
20250124,193800,380906330,4405,4405,4405,4405,2834
|
|
20250124,193700,380906330,4405,4405,4405,4405,0
|
|
20250124,193600,380906330,4405,4405,4405,4405,0
|
|
20250124,193500,380906330,4405,4405,4405,4405,0
|
|
20250124,193400,380906330,4405,4405,4405,4405,0
|
|
20250124,193300,380906330,4405,4405,4405,4405,0
|
|
20250124,193200,380906330,4405,4405,4405,4405,0
|
|
20250124,193100,380906330,4405,4405,4405,4405,0
|
|
20250124,193000,380906330,4405,4405,4405,4405,0
|
|
20250124,192900,380906330,4405,4405,4405,4405,0
|
|
20250124,192800,380906330,4405,4405,4405,4405,0
|
|
20250124,192700,380906330,4405,4405,4405,4405,0
|
|
20250124,192600,380906330,4405,4405,4405,4405,0
|
|
20250124,192500,380906330,4405,4405,4405,4405,0
|
|
20250124,192400,380906330,4405,4405,4405,4405,0
|
|
20250124,192300,380906330,4405,4405,4405,4405,0
|
|
20250124,192200,380906330,4405,4405,4405,4405,0
|
|
20250124,192100,380906330,4405,4405,4405,4405,0
|
|
20250124,192000,380906330,4405,4405,4405,4405,0
|
|
20250124,191900,380906330,4405,4405,4405,4405,0
|
|
20250124,191800,380906330,4405,4405,4405,4405,0
|
|
20250124,191700,380906330,4405,4405,4405,4405,0
|
|
20250124,191600,380906330,4405,4405,4405,4405,0
|
|
20250124,191500,380906330,4405,4405,4405,4405,0
|
|
20250124,191400,380906330,4405,4405,4405,4405,0
|
|
20250124,191300,380906330,4405,4405,4405,4405,0
|
|
20250124,191200,380906330,4405,4405,4405,4405,0
|
|
20250124,191100,380906330,4405,4405,4405,4405,0
|
|
20250124,191000,380906330,4405,4405,4405,4405,0
|
|
20250124,190900,380906330,4405,4405,4405,4405,0
|
|
20250124,190800,380906330,4405,4405,4405,4405,2834
|
|
20250124,190700,380906330,4405,4405,4405,4405,0
|
|
20250124,190600,380906330,4405,4405,4405,4405,0
|
|
20250124,190500,380906330,4405,4405,4405,4405,0
|
|
20250124,190400,380906330,4405,4405,4405,4405,0
|
|
20250124,190300,380906330,4405,4405,4405,4405,0
|
|
20250124,190200,380906330,4405,4405,4405,4405,0
|
|
20250124,190100,380906330,4405,4405,4405,4405,0
|
|
20250124,190000,380906330,4405,4405,4405,4405,0
|
|
20250124,185900,380906330,4405,4405,4405,4405,0
|
|
20250124,185800,380906330,4405,4405,4405,4405,0
|
|
20250124,185700,380906330,4405,4405,4405,4405,0
|
|
20250124,185600,380906330,4405,4405,4405,4405,0
|
|
20250124,185500,380906330,4405,4405,4405,4405,0
|
|
20250124,185400,380906330,4405,4405,4405,4405,0
|
|
20250124,185300,380906330,4405,4405,4405,4405,0
|
|
20250124,185200,380906330,4405,4405,4405,4405,0
|
|
20250124,185100,380906330,4405,4405,4405,4405,0
|
|
20250124,185000,380906330,4405,4405,4405,4405,0
|
|
20250124,184900,380906330,4405,4405,4405,4405,0
|
|
20250124,184800,380906330,4405,4405,4405,4405,0
|
|
20250124,184700,380906330,4405,4405,4405,4405,0
|
|
20250124,184600,380906330,4405,4405,4405,4405,0
|
|
20250124,184500,380906330,4405,4405,4405,4405,0
|
|
20250124,184400,380906330,4405,4405,4405,4405,0
|
|
20250124,184300,380906330,4405,4405,4405,4405,0
|
|
20250124,184200,380906330,4405,4405,4405,4405,0
|
|
20250124,184100,380906330,4405,4405,4405,4405,0
|
|
20250124,184000,380906330,4405,4405,4405,4405,0
|
|
20250124,183900,380906330,4405,4405,4405,4405,0
|
|
20250124,183800,380906330,4405,4405,4405,4405,2834
|
|
20250124,183700,380906330,4405,4405,4405,4405,0
|
|
20250124,183600,380906330,4405,4405,4405,4405,0
|
|
20250124,183500,380906330,4405,4405,4405,4405,0
|
|
20250124,183400,380906330,4405,4405,4405,4405,0
|
|
20250124,183300,380906330,4405,4405,4405,4405,0
|
|
20250124,183200,380906330,4405,4405,4405,4405,0
|
|
20250124,183100,380906330,4405,4405,4405,4405,0
|
|
20250124,183000,380906330,4405,4405,4405,4405,0
|
|
20250124,182900,380906330,4405,4405,4405,4405,0
|
|
20250124,182800,380906330,4405,4405,4405,4405,0
|
|
20250124,182700,380906330,4405,4405,4405,4405,0
|
|
20250124,182600,380906330,4405,4405,4405,4405,0
|
|
20250124,182500,380906330,4405,4405,4405,4405,0
|
|
20250124,182400,380906330,4405,4405,4405,4405,0
|
|
20250124,182300,380906330,4405,4405,4405,4405,0
|
|
20250124,182200,380906330,4405,4405,4405,4405,0
|
|
20250124,182100,380906330,4405,4405,4405,4405,0
|
|
20250124,182000,380906330,4405,4405,4405,4405,0
|
|
20250124,181900,380906330,4405,4405,4405,4405,0
|
|
20250124,181800,380906330,4405,4405,4405,4405,0
|
|
20250124,181700,380906330,4405,4405,4405,4405,0
|
|
20250124,181600,380906330,4405,4405,4405,4405,0
|
|
20250124,181500,380906330,4405,4405,4405,4405,0
|
|
20250124,181400,380906330,4405,4405,4405,4405,0
|
|
20250124,181300,380906330,4405,4405,4405,4405,0
|
|
20250124,181200,380906330,4405,4405,4405,4405,0
|
|
20250124,181100,380906330,4405,4405,4405,4405,0
|
|
20250124,181000,380906330,4405,4405,4405,4405,0
|
|
20250124,180900,380906330,4405,4405,4405,4405,0
|
|
20250124,180800,380906330,4405,4405,4405,4405,2834
|
|
20250124,180700,380906330,4405,4405,4405,4405,0
|
|
20250124,180600,380906330,4405,4405,4405,4405,0
|
|
20250124,180500,380906330,4405,4405,4405,4405,0
|
|
20250124,180400,380906330,4405,4405,4405,4405,0
|
|
20250124,180300,380906330,4405,4405,4405,4405,0
|
|
20250124,180200,380906330,4405,4405,4405,4405,0
|
|
20250124,180100,380906330,4405,4405,4405,4405,0
|
|
20250124,180000,380906330,4405,4405,4405,4405,0
|
|
20250124,175900,380906330,4405,4405,4405,4405,0
|
|
20250124,175800,380906330,4405,4405,4405,4405,0
|
|
20250124,175700,380906330,4405,4405,4405,4405,0
|
|
20250124,175600,380906330,4405,4405,4405,4405,0
|
|
20250124,175500,380906330,4405,4405,4405,4405,0
|
|
20250124,175400,380906330,4405,4405,4405,4405,0
|
|
20250124,175300,380906330,4405,4405,4405,4405,0
|
|
20250124,175200,380906330,4405,4405,4405,4405,0
|
|
20250124,175100,380906330,4405,4405,4405,4405,0
|
|
20250124,175000,380906330,4405,4405,4405,4405,0
|
|
20250124,174900,380906330,4405,4405,4405,4405,0
|
|
20250124,174800,380906330,4405,4405,4405,4405,0
|
|
20250124,174700,380906330,4405,4405,4405,4405,0
|
|
20250124,174600,380906330,4405,4405,4405,4405,0
|
|
20250124,174500,380906330,4405,4405,4405,4405,0
|
|
20250124,174400,380906330,4405,4405,4405,4405,0
|
|
20250124,174300,380906330,4405,4405,4405,4405,0
|
|
20250124,174200,380906330,4405,4405,4405,4405,0
|
|
20250124,174100,380906330,4405,4405,4405,4405,0
|
|
20250124,174000,380906330,4405,4405,4405,4405,0
|
|
20250124,173900,380906330,4405,4405,4405,4405,0
|
|
20250124,173800,380906330,4405,4405,4405,4405,2834
|
|
20250124,173700,380906330,4405,4405,4405,4405,0
|
|
20250124,173600,380906330,4405,4405,4405,4405,0
|
|
20250124,173500,380906330,4405,4405,4405,4405,0
|
|
20250124,173400,380906330,4405,4405,4405,4405,0
|
|
20250124,173300,380906330,4405,4405,4405,4405,0
|
|
20250124,173200,380906330,4405,4405,4405,4405,0
|
|
20250124,173100,380906330,4405,4405,4405,4405,0
|
|
20250124,173000,380906330,4405,4405,4405,4405,0
|
|
20250124,172900,380906330,4405,4405,4405,4405,0
|
|
20250124,172800,380906330,4405,4405,4405,4405,0
|
|
20250124,172700,380906330,4405,4405,4405,4405,0
|
|
20250124,172600,380906330,4405,4405,4405,4405,0
|
|
20250124,172500,380906330,4405,4405,4405,4405,0
|
|
20250124,172400,380906330,4405,4405,4405,4405,0
|
|
20250124,172300,380906330,4405,4405,4405,4405,0
|
|
20250124,172200,380906330,4405,4405,4405,4405,0
|
|
20250124,172100,380906330,4405,4405,4405,4405,0
|
|
20250124,172000,380906330,4405,4405,4405,4405,0
|
|
20250124,171900,380906330,4405,4405,4405,4405,0
|
|
20250124,171800,380906330,4405,4405,4405,4405,0
|
|
20250124,171700,380906330,4405,4405,4405,4405,0
|
|
20250124,171600,380906330,4405,4405,4405,4405,0
|
|
20250124,171500,380906330,4405,4405,4405,4405,0
|
|
20250124,171400,380906330,4405,4405,4405,4405,0
|
|
20250124,171300,380906330,4405,4405,4405,4405,0
|
|
20250124,171200,380906330,4405,4405,4405,4405,0
|
|
20250124,171100,380906330,4405,4405,4405,4405,0
|
|
20250124,171000,380906330,4405,4405,4405,4405,0
|
|
20250124,170900,380906330,4405,4405,4405,4405,0
|
|
20250124,170800,380906330,4405,4405,4405,4405,2834
|
|
20250124,170700,380906330,4405,4405,4405,4405,0
|
|
20250124,170600,380906330,4405,4405,4405,4405,0
|
|
20250124,170500,380906330,4405,4405,4405,4405,0
|
|
20250124,170400,380906330,4405,4405,4405,4405,0
|
|
20250124,170300,380906330,4405,4405,4405,4405,0
|
|
20250124,170200,380906330,4405,4405,4405,4405,0
|
|
20250124,170100,380906330,4405,4405,4405,4405,0
|
|
20250124,170000,380906330,4405,4405,4405,4405,0
|
|
20250124,165900,380906330,4405,4405,4405,4405,0
|
|
20250124,165800,380906330,4405,4405,4405,4405,0
|
|
20250124,165700,380906330,4405,4405,4405,4405,0
|
|
20250124,165600,380906330,4405,4405,4405,4405,0
|
|
20250124,165500,380906330,4405,4405,4405,4405,0
|
|
20250124,165400,380906330,4405,4405,4405,4405,0
|
|
20250124,165300,380906330,4405,4405,4405,4405,0
|
|
20250124,165200,380906330,4405,4405,4405,4405,0
|
|
20250124,165100,380906330,4405,4405,4405,4405,0
|
|
20250124,165000,380906330,4405,4405,4405,4405,0
|
|
20250124,164900,380906330,4405,4405,4405,4405,0
|
|
20250124,164800,380906330,4405,4405,4405,4405,0
|
|
20250124,164700,380906330,4405,4405,4405,4405,0
|
|
20250124,164600,380906330,4405,4405,4405,4405,0
|
|
20250124,164500,380906330,4405,4405,4405,4405,0
|
|
20250124,164400,380906330,4405,4405,4405,4405,0
|
|
20250124,164300,380906330,4405,4405,4405,4405,0
|
|
20250124,164200,380906330,4405,4405,4405,4405,0
|
|
20250124,164100,380906330,4405,4405,4405,4405,0
|
|
20250124,164000,380906330,4405,4405,4405,4405,0
|
|
20250124,163900,380906330,4405,4405,4405,4405,0
|
|
20250124,163800,380906330,4405,4405,4405,4405,2834
|
|
20250124,163700,380906330,4405,4405,4405,4405,0
|
|
20250124,163600,380906330,4405,4405,4405,4405,0
|
|
20250124,163500,380906330,4405,4405,4405,4405,0
|
|
20250124,163400,380906330,4405,4405,4405,4405,0
|
|
20250124,163300,380906330,4405,4405,4405,4405,0
|
|
20250124,163200,380906330,4405,4405,4405,4405,0
|
|
20250124,163100,380906330,4405,4405,4405,4405,0
|
|
20250124,163000,380906330,4405,4405,4405,4405,0
|
|
20250124,162900,380906330,4405,4405,4405,4405,0
|
|
20250124,162800,380906330,4405,4405,4405,4405,0
|
|
20250124,162700,380906330,4405,4405,4405,4405,0
|
|
20250124,162600,380906330,4405,4405,4405,4405,0
|
|
20250124,162500,380906330,4405,4405,4405,4405,0
|
|
20250124,162400,380906330,4405,4405,4405,4405,0
|
|
20250124,162300,380906330,4405,4405,4405,4405,0
|
|
20250124,162200,380906330,4405,4405,4405,4405,0
|
|
20250124,162100,380906330,4405,4405,4405,4405,0
|
|
20250124,162000,380906330,4405,4405,4405,4405,0
|
|
20250124,161900,380906330,4405,4405,4405,4405,0
|
|
20250124,161800,380906330,4405,4405,4405,4405,0
|
|
20250124,161700,380906330,4405,4405,4405,4405,0
|
|
20250124,161600,380906330,4405,4405,4405,4405,0
|
|
20250124,161500,380906330,4405,4405,4405,4405,0
|
|
20250124,161400,380906330,4405,4405,4405,4405,0
|
|
20250124,161300,380906330,4405,4405,4405,4405,0
|
|
20250124,161200,380906330,4405,4405,4405,4405,0
|
|
20250124,161100,380906330,4405,4405,4405,4405,0
|
|
20250124,161000,380906330,4405,4405,4405,4405,0
|
|
20250124,160900,380906330,4405,4405,4405,4405,0
|
|
20250124,160800,380906330,4405,4405,4405,4405,2834
|
|
20250124,160700,380906330,4405,4405,4405,4405,0
|
|
20250124,160600,380906330,4405,4405,4405,4405,0
|
|
20250124,160500,380906330,4405,4405,4405,4405,0
|
|
20250124,160400,380906330,4405,4405,4405,4405,0
|
|
20250124,160300,380906330,4405,4405,4405,4405,0
|
|
20250124,160200,380906330,4405,4405,4405,4405,0
|
|
20250124,160100,380906330,4405,4405,4405,4405,0
|
|
20250124,160000,380906330,4405,4405,4405,4405,0
|
|
20250124,155900,380906330,4405,4405,4405,4405,0
|
|
20250124,155800,380906330,4405,4405,4405,4405,0
|
|
20250124,155700,380906330,4405,4405,4405,4405,0
|
|
20250124,155600,380906330,4405,4405,4405,4405,0
|
|
20250124,155500,380906330,4405,4405,4405,4405,0
|
|
20250124,155400,380906330,4405,4405,4405,4405,0
|
|
20250124,155300,380906330,4405,4405,4405,4405,0
|
|
20250124,155200,380906330,4405,4405,4405,4405,0
|
|
20250124,155100,380906330,4405,4405,4405,4405,0
|
|
20250124,155000,380906330,4405,4405,4405,4405,0
|
|
20250124,154900,380906330,4405,4405,4405,4405,0
|
|
20250124,154800,380906330,4405,4405,4405,4405,0
|
|
20250124,154700,380906330,4405,4405,4405,4405,0
|
|
20250124,154600,380906330,4405,4405,4405,4405,0
|
|
20250124,154500,380906330,4405,4405,4405,4405,0
|
|
20250124,154400,380906330,4405,4405,4405,4405,0
|
|
20250124,154300,380906330,4405,4405,4405,4405,0
|
|
20250124,154200,380906330,4405,4405,4405,4405,0
|
|
20250124,154100,380906330,4405,4405,4405,4405,0
|
|
20250124,154000,380906330,4405,4405,4405,4405,0
|
|
20250124,153900,380906330,4405,4405,4405,4405,0
|
|
20250124,153800,380906330,4405,4405,4405,4405,2834
|
|
20250124,153700,380906330,4405,4405,4405,4405,0
|
|
20250124,153600,380906330,4405,4405,4405,4405,0
|
|
20250124,153500,380906330,4405,4405,4405,4405,0
|
|
20250124,153400,380906330,4405,4405,4405,4405,0
|
|
20250124,153300,380906330,4405,4405,4405,4405,0
|
|
20250124,153200,380906330,4405,4405,4405,4405,0
|
|
20250124,153100,380906330,4405,4405,4405,4405,0
|
|
20250124,153000,380906330,4405,4405,4405,4405,2834
|
|
20250124,152900,368422560,4400,4400,4400,4400,0
|
|
20250124,152800,368422560,4400,4400,4400,4400,0
|
|
20250124,152700,368422560,4400,4400,4400,4400,0
|
|
20250124,152600,368422560,4400,4400,4400,4400,0
|
|
20250124,152500,368422560,4400,4400,4400,4400,0
|
|
20250124,152400,368422560,4400,4400,4400,4400,0
|
|
20250124,152300,368422560,4400,4400,4400,4400,0
|
|
20250124,152200,368422560,4400,4400,4400,4400,0
|
|
20250124,152100,368422560,4400,4400,4400,4400,0
|
|
20250124,152000,368422560,4400,4400,4400,4400,0
|
|
20250124,151900,368422560,4400,4400,4400,4380,463
|
|
20250124,151800,366385480,4400,4400,4400,4400,2
|
|
20250124,151700,366376680,4400,4400,4400,4400,293
|
|
20250124,151600,365087480,4405,4405,4405,4405,0
|
|
20250124,151500,365087480,4405,4400,4405,4380,136
|
|
20250124,151400,364488550,4405,4400,4405,4380,207
|
|
20250124,151300,363577985,4400,4400,4400,4380,353
|
|
20250124,151200,362029850,4405,4405,4405,4405,1
|
|
20250124,151100,362025445,4400,4400,4400,4400,0
|
|
20250124,151000,362025445,4400,4395,4400,4395,17
|
|
20250124,150900,361950700,4400,4400,4400,4395,298
|
|
20250124,150800,360640390,4400,4400,4400,4400,0
|
|
20250124,150700,360640390,4400,4405,4405,4400,23
|
|
20250124,150600,360539085,4405,4415,4415,4405,1979
|
|
20250124,150500,351811250,4415,4415,4415,4415,101
|
|
20250124,150400,351365335,4415,4415,4415,4415,0
|
|
20250124,150300,351365335,4415,4415,4415,4415,0
|
|
20250124,150200,351365335,4415,4415,4415,4415,0
|
|
20250124,150100,351365335,4415,4415,4415,4415,0
|
|
20250124,150000,351365335,4415,4415,4415,4415,0
|
|
20250124,145900,351365335,4415,4415,4415,4415,0
|
|
20250124,145800,351365335,4415,4415,4415,4415,0
|
|
20250124,145700,351365335,4415,4415,4415,4415,0
|
|
20250124,145600,351365335,4415,4415,4415,4415,474
|
|
20250124,145500,349272625,4415,4415,4415,4415,117
|
|
20250124,145400,348756070,4415,4425,4425,4415,184
|
|
20250124,145300,347942350,4420,4430,4430,4420,71
|
|
20250124,145200,347627980,4430,4435,4435,4430,104
|
|
20250124,145100,347166750,4450,4450,4450,4450,0
|
|
20250124,145000,347166750,4450,4450,4450,4450,0
|
|
20250124,144900,347166750,4450,4450,4450,4450,875
|
|
20250124,144800,343273000,4450,4450,4450,4450,126
|
|
20250124,144700,342712300,4450,4450,4450,4450,56
|
|
20250124,144600,342463100,4460,4460,4460,4460,0
|
|
20250124,144500,342463100,4460,4460,4460,4460,0
|
|
20250124,144400,342463100,4460,4460,4460,4460,0
|
|
20250124,144300,342463100,4460,4460,4460,4460,0
|
|
20250124,144200,342463100,4460,4460,4460,4460,1
|
|
20250124,144100,342458640,4470,4465,4470,4465,23
|
|
20250124,144000,342355915,4465,4430,4465,4430,91
|
|
20250124,143900,341952045,4440,4440,4440,4440,9
|
|
20250124,143800,341912085,4440,4450,4450,4440,216
|
|
20250124,143700,340952820,4460,4460,4460,4460,1
|
|
20250124,143600,340948360,4465,4465,4465,4465,0
|
|
20250124,143500,340948360,4465,4465,4465,4465,0
|
|
20250124,143400,340948360,4465,4465,4465,4465,0
|
|
20250124,143300,340948360,4465,4460,4465,4460,3
|
|
20250124,143200,340934975,4450,4450,4450,4450,1
|
|
20250124,143100,340930525,4460,4460,4460,4460,0
|
|
20250124,143000,340930525,4460,4445,4460,4445,3
|
|
20250124,142900,340917175,4470,4470,4470,4470,0
|
|
20250124,142800,340917175,4470,4470,4470,4470,2
|
|
20250124,142700,340908235,4470,4470,4470,4470,12
|
|
20250124,142600,340854595,4460,4465,4470,4460,59
|
|
20250124,142500,340591385,4465,4460,4465,4460,279
|
|
20250124,142400,339346765,4460,4460,4460,4460,0
|
|
20250124,142300,339346765,4460,4455,4460,4440,202
|
|
20250124,142200,338445915,4440,4440,4440,4440,687
|
|
20250124,142100,335395635,4430,4430,4430,4430,1
|
|
20250124,142000,335391205,4420,4420,4420,4420,0
|
|
20250124,141900,335391205,4420,4455,4455,4420,166
|
|
20250124,141800,334657040,4430,4430,4430,4430,1
|
|
20250124,141700,334652610,4425,4430,4430,4425,25
|
|
20250124,141600,334541935,4460,4460,4460,4460,21
|
|
20250124,141500,334448275,4460,4460,4460,4460,400
|
|
20250124,141400,332664275,4465,4425,4465,4425,982
|
|
20250124,141300,328283295,4455,4455,4455,4455,21
|
|
20250124,141200,328189740,4455,4450,4455,4450,751
|
|
20250124,141100,324846815,4450,4450,4450,4450,0
|
|
20250124,141000,324846815,4450,4450,4450,4450,0
|
|
20250124,140900,324846815,4450,4450,4450,4450,0
|
|
20250124,140800,324846815,4450,4450,4450,4450,117
|
|
20250124,140700,324326165,4450,4450,4450,4450,0
|
|
20250124,140600,324326165,4450,4435,4450,4435,2000
|
|
20250124,140500,315437895,4420,4420,4420,4420,0
|
|
20250124,140400,315437895,4420,4420,4420,4420,0
|
|
20250124,140300,315437895,4420,4420,4420,4420,0
|
|
20250124,140200,315437895,4420,4420,4420,4420,0
|
|
20250124,140100,315437895,4420,4420,4420,4420,26
|
|
20250124,140000,315322975,4435,4435,4435,4435,0
|
|
20250124,135900,315322975,4435,4435,4435,4435,0
|
|
20250124,135800,315322975,4435,4435,4435,4435,0
|
|
20250124,135700,315322975,4435,4435,4435,4435,30
|
|
20250124,135600,315189925,4435,4435,4435,4435,0
|
|
20250124,135500,315189925,4435,4435,4435,4435,0
|
|
20250124,135400,315189925,4435,4435,4435,4435,212
|
|
20250124,135300,314249705,4435,4435,4435,4435,0
|
|
20250124,135200,314249705,4435,4435,4435,4435,0
|
|
20250124,135100,314249705,4435,4415,4435,4410,68
|
|
20250124,135000,313949720,4415,4415,4415,4415,0
|
|
20250124,134900,313949720,4415,4415,4415,4415,0
|
|
20250124,134800,313949720,4415,4425,4425,4415,77
|
|
20250124,134700,313609475,4425,4425,4425,4425,1
|
|
20250124,134600,313605050,4420,4420,4420,4420,12
|
|
20250124,134500,313552010,4425,4425,4425,4425,0
|
|
20250124,134400,313552010,4425,4425,4425,4425,0
|
|
20250124,134300,313552010,4425,4425,4425,4425,12
|
|
20250124,134200,313498910,4425,4425,4425,4425,0
|
|
20250124,134100,313498910,4425,4425,4425,4425,0
|
|
20250124,134000,313498910,4425,4425,4425,4425,100
|
|
20250124,133900,313056410,4425,4440,4440,4425,56
|
|
20250124,133800,312808345,4440,4440,4440,4440,0
|
|
20250124,133700,312808345,4440,4435,4440,4435,24
|
|
20250124,133600,312701825,4440,4435,4440,4435,40
|
|
20250124,133500,312524390,4425,4425,4425,4425,0
|
|
20250124,133400,312524390,4425,4435,4435,4425,433
|
|
20250124,133300,310607535,4435,4435,4435,4435,4
|
|
20250124,133200,310589795,4435,4435,4435,4435,0
|
|
20250124,133100,310589795,4435,4435,4435,4435,0
|
|
20250124,133000,310589795,4435,4435,4435,4435,0
|
|
20250124,132900,310589795,4435,4435,4435,4435,0
|
|
20250124,132800,310589795,4435,4435,4435,4435,0
|
|
20250124,132700,310589795,4435,4435,4435,4435,100
|
|
20250124,132600,310146295,4420,4420,4420,4420,0
|
|
20250124,132500,310146295,4420,4415,4420,4415,118
|
|
20250124,132400,309625235,4420,4425,4425,4420,3
|
|
20250124,132300,309611965,4435,4435,4435,4435,39
|
|
20250124,132200,309439000,4420,4420,4420,4420,0
|
|
20250124,132100,309439000,4420,4435,4435,4420,14
|
|
20250124,132000,309377075,4435,4435,4435,4435,0
|
|
20250124,131900,309377075,4435,4430,4435,4425,217
|
|
20250124,131800,308415745,4430,4430,4430,4430,0
|
|
20250124,131700,308415745,4430,4430,4430,4430,200
|
|
20250124,131600,307529745,4430,4420,4430,4420,292
|
|
20250124,131500,306238085,4420,4420,4420,4420,428
|
|
20250124,131400,304346325,4415,4415,4415,4415,0
|
|
20250124,131300,304346325,4415,4415,4415,4415,0
|
|
20250124,131200,304346325,4415,4415,4415,4415,0
|
|
20250124,131100,304346325,4415,4415,4415,4415,0
|
|
20250124,131000,304346325,4415,4415,4415,4415,0
|
|
20250124,130900,304346325,4415,4415,4415,4415,0
|
|
20250124,130800,304346325,4415,4410,4415,4410,37
|
|
20250124,130700,304183095,4405,4405,4405,4405,0
|
|
20250124,130600,304183095,4405,4405,4405,4405,485
|
|
20250124,130500,302046670,4405,4400,4405,4400,306
|
|
20250124,130400,300699695,4405,4405,4405,4405,0
|
|
20250124,130300,300699695,4405,4410,4410,4405,93
|
|
20250124,130200,300289955,4405,4410,4410,4400,1339
|
|
20250124,130100,294391590,4405,4405,4405,4405,63
|
|
20250124,130000,294114075,4410,4400,4410,4400,12
|
|
20250124,125900,294061265,4410,4410,4410,4410,0
|
|
20250124,125800,294061265,4410,4410,4410,4410,0
|
|
20250124,125700,294061265,4410,4410,4410,4410,6
|
|
20250124,125600,294034805,4410,4410,4410,4410,0
|
|
20250124,125500,294034805,4410,4410,4410,4410,0
|
|
20250124,125400,294034805,4410,4410,4410,4410,21
|
|
20250124,125300,293942195,4410,4400,4410,4400,484
|
|
20250124,125200,291807805,4400,4400,4400,4400,0
|
|
20250124,125100,291807805,4400,4400,4400,4400,0
|
|
20250124,125000,291807805,4400,4400,4400,4400,2
|
|
20250124,124900,291799005,4400,4400,4400,4400,1
|
|
20250124,124800,291794605,4395,4395,4395,4395,5
|
|
20250124,124700,291772630,4390,4395,4395,4390,272
|
|
20250124,124600,290577695,4395,4390,4395,4390,13
|
|
20250124,124500,290520620,4410,4410,4410,4410,227
|
|
20250124,124400,289519550,4410,4410,4410,4410,1
|
|
20250124,124300,289515140,4400,4400,4400,4400,0
|
|
20250124,124200,289515140,4400,4395,4400,4395,1295
|
|
20250124,124100,283817400,4400,4400,4400,4400,0
|
|
20250124,124000,283817400,4400,4400,4400,4400,2
|
|
20250124,123900,283808600,4400,4400,4400,4400,0
|
|
20250124,123800,283808600,4400,4400,4400,4400,5
|
|
20250124,123700,283786600,4400,4400,4400,4400,0
|
|
20250124,123600,283786600,4400,4395,4400,4395,10
|
|
20250124,123500,283742625,4395,4405,4405,4395,755
|
|
20250124,123400,280421070,4405,4410,4410,4405,563
|
|
20250124,123300,277940955,4420,4420,4420,4420,0
|
|
20250124,123200,277940955,4420,4420,4420,4420,0
|
|
20250124,123100,277940955,4420,4420,4420,4420,0
|
|
20250124,123000,277940955,4420,4420,4420,4420,5
|
|
20250124,122900,277918855,4420,4420,4420,4420,0
|
|
20250124,122800,277918855,4420,4420,4420,4420,0
|
|
20250124,122700,277918855,4420,4420,4420,4420,0
|
|
20250124,122600,277918855,4420,4420,4420,4420,0
|
|
20250124,122500,277918855,4420,4420,4420,4420,0
|
|
20250124,122400,277918855,4420,4420,4420,4420,0
|
|
20250124,122300,277918855,4420,4420,4420,4420,0
|
|
20250124,122200,277918855,4420,4420,4420,4420,0
|
|
20250124,122100,277918855,4420,4420,4420,4420,0
|
|
20250124,122000,277918855,4420,4420,4420,4420,0
|
|
20250124,121900,277918855,4420,4420,4420,4420,0
|
|
20250124,121800,277918855,4420,4420,4420,4420,0
|
|
20250124,121700,277918855,4420,4410,4420,4410,83
|
|
20250124,121600,277552025,4420,4420,4420,4420,2
|
|
20250124,121500,277543185,4420,4420,4420,4420,1
|
|
20250124,121400,277538765,4420,4420,4420,4420,30
|
|
20250124,121300,277406165,4410,4420,4420,4410,23
|
|
20250124,121200,277304535,4410,4410,4410,4410,0
|
|
20250124,121100,277304535,4410,4410,4410,4410,1
|
|
20250124,121000,277300125,4420,4420,4420,4420,1
|
|
20250124,120900,277295705,4415,4405,4415,4405,9
|
|
20250124,120800,277255990,4405,4405,4405,4405,0
|
|
20250124,120700,277255990,4405,4405,4405,4405,0
|
|
20250124,120600,277255990,4405,4405,4405,4405,0
|
|
20250124,120500,277255990,4405,4405,4405,4405,0
|
|
20250124,120400,277255990,4405,4405,4405,4405,0
|
|
20250124,120300,277255990,4405,4405,4405,4405,0
|
|
20250124,120200,277255990,4405,4405,4405,4405,1
|
|
20250124,120100,277251585,4415,4415,4415,4415,0
|
|
20250124,120000,277251585,4415,4415,4415,4415,0
|
|
20250124,115900,277251585,4415,4415,4415,4415,2
|
|
20250124,115800,277242755,4405,4410,4410,4405,317
|
|
20250124,115700,275846330,4410,4410,4410,4410,49
|
|
20250124,115600,275630240,4410,4410,4410,4410,0
|
|
20250124,115500,275630240,4410,4410,4410,4410,0
|
|
20250124,115400,275630240,4410,4410,4425,4410,115
|
|
20250124,115300,275122940,4410,4410,4410,4410,38
|
|
20250124,115200,274955360,4430,4430,4430,4430,0
|
|
20250124,115100,274955360,4430,4430,4430,4430,0
|
|
20250124,115000,274955360,4430,4430,4430,4430,3
|
|
20250124,114900,274942070,4430,4430,4430,4430,270
|
|
20250124,114800,273745970,4430,4430,4430,4430,0
|
|
20250124,114700,273745970,4430,4430,4430,4430,7
|
|
20250124,114600,273714960,4405,4405,4405,4405,0
|
|
20250124,114500,273714960,4405,4405,4405,4405,1
|
|
20250124,114400,273710555,4430,4420,4430,4420,66
|
|
20250124,114300,273418470,4400,4400,4400,4400,1849
|
|
20250124,114200,265282870,4415,4415,4415,4400,58
|
|
20250124,114100,265026815,4400,4405,4405,4400,240
|
|
20250124,114000,263970805,4425,4425,4425,4425,0
|
|
20250124,113900,263970805,4425,4425,4425,4425,0
|
|
20250124,113800,263970805,4425,4415,4425,4400,206
|
|
20250124,113700,263063680,4435,4435,4435,4435,0
|
|
20250124,113600,263063680,4435,4435,4435,4435,0
|
|
20250124,113500,263063680,4435,4440,4440,4420,16
|
|
20250124,113400,262992790,4430,4435,4440,4430,33
|
|
20250124,113300,262846420,4440,4440,4440,4440,2
|
|
20250124,113200,262837540,4435,4425,4435,4425,29
|
|
20250124,113100,262709115,4425,4425,4425,4425,1
|
|
20250124,113000,262704690,4430,4430,4430,4430,0
|
|
20250124,112900,262704690,4430,4430,4430,4430,0
|
|
20250124,112800,262704690,4430,4415,4430,4415,13
|
|
20250124,112700,262647250,4440,4440,4440,4440,0
|
|
20250124,112600,262647250,4440,4440,4440,4440,0
|
|
20250124,112500,262647250,4440,4435,4440,4435,28
|
|
20250124,112400,262522945,4430,4420,4435,4420,866
|
|
20250124,112300,258687080,4420,4405,4420,4405,64
|
|
20250124,112200,258404540,4415,4400,4415,4400,376
|
|
20250124,112100,256749840,4400,4400,4400,4400,13
|
|
20250124,112000,256692640,4400,4400,4400,4400,0
|
|
20250124,111900,256692640,4400,4400,4400,4400,0
|
|
20250124,111800,256692640,4400,4400,4400,4400,0
|
|
20250124,111700,256692640,4400,4400,4400,4400,21
|
|
20250124,111600,256600240,4395,4395,4395,4395,10
|
|
20250124,111500,256556290,4400,4400,4400,4400,0
|
|
20250124,111400,256556290,4400,4400,4400,4400,0
|
|
20250124,111300,256556290,4400,4400,4400,4400,0
|
|
20250124,111200,256556290,4400,4400,4400,4400,0
|
|
20250124,111100,256556290,4400,4400,4400,4400,1
|
|
20250124,111000,256551890,4395,4395,4395,4395,5
|
|
20250124,110900,256529915,4395,4395,4395,4395,0
|
|
20250124,110800,256529915,4395,4395,4395,4395,45
|
|
20250124,110700,256332140,4395,4395,4395,4395,65
|
|
20250124,110600,256046465,4395,4400,4400,4395,267
|
|
20250124,110500,254872990,4395,4400,4400,4395,641
|
|
20250124,110400,252055790,4395,4395,4395,4395,37
|
|
20250124,110300,251893175,4395,4390,4395,4390,12
|
|
20250124,110200,251840490,4390,4390,4390,4390,15
|
|
20250124,110100,251774640,4390,4385,4390,4375,1970
|
|
20250124,110000,243139980,4385,4380,4385,4380,692
|
|
20250124,105900,240108675,4385,4390,4390,4385,1488
|
|
20250124,105800,233583720,4390,4390,4390,4390,11
|
|
20250124,105700,233535430,4390,4390,4390,4390,21
|
|
20250124,105600,233443240,4390,4390,4390,4390,11
|
|
20250124,105500,233394950,4385,4385,4385,4385,0
|
|
20250124,105400,233394950,4385,4385,4385,4385,0
|
|
20250124,105300,233394950,4385,4390,4390,4385,100
|
|
20250124,105200,232956135,4400,4400,4400,4400,0
|
|
20250124,105100,232956135,4400,4400,4400,4400,0
|
|
20250124,105000,232956135,4400,4400,4400,4400,0
|
|
20250124,104900,232956135,4400,4400,4400,4400,48
|
|
20250124,104800,232744935,4400,4395,4400,4385,1005
|
|
20250124,104700,228337145,4400,4400,4400,4400,1
|
|
20250124,104600,228332745,4405,4405,4405,4405,0
|
|
20250124,104500,228332745,4405,4405,4405,4405,0
|
|
20250124,104400,228332745,4405,4405,4405,4405,0
|
|
20250124,104300,228332745,4405,4405,4405,4405,0
|
|
20250124,104200,228332745,4405,4405,4405,4405,0
|
|
20250124,104100,228332745,4405,4400,4405,4400,6
|
|
20250124,104000,228306340,4400,4390,4400,4390,603
|
|
20250124,103900,225658730,4390,4390,4390,4390,9
|
|
20250124,103800,225619220,4390,4400,4400,4390,49
|
|
20250124,103700,225403650,4400,4400,4400,4385,31
|
|
20250124,103600,225267610,4385,4380,4385,4380,226
|
|
20250124,103500,224276935,4385,4395,4395,4385,851
|
|
20250124,103400,220545265,4400,4400,4400,4400,0
|
|
20250124,103300,220545265,4400,4400,4400,4400,5
|
|
20250124,103200,220523265,4395,4395,4395,4395,24
|
|
20250124,103100,220417785,4400,4400,4400,4400,25
|
|
20250124,103000,220307785,4400,4400,4400,4400,22
|
|
20250124,102900,220210985,4400,4400,4400,4400,88
|
|
20250124,102800,219823785,4400,4395,4400,4385,322
|
|
20250124,102700,218411020,4400,4400,4400,4395,703
|
|
20250124,102600,215317880,4400,4400,4405,4400,148
|
|
20250124,102500,214666675,4400,4400,4400,4395,3
|
|
20250124,102400,214653480,4390,4390,4390,4390,1
|
|
20250124,102300,214649090,4385,4405,4405,4385,503
|
|
20250124,102200,212441210,4395,4400,4405,4395,504
|
|
20250124,102100,210226060,4395,4405,4405,4395,53
|
|
20250124,102000,209993045,4405,4410,4410,4405,47
|
|
20250124,101900,209785785,4410,4410,4410,4410,0
|
|
20250124,101800,209785785,4410,4410,4410,4410,0
|
|
20250124,101700,209785785,4410,4420,4420,4405,122
|
|
20250124,101600,209247760,4420,4420,4420,4420,25
|
|
20250124,101500,209137260,4405,4420,4435,4395,2895
|
|
20250124,101400,196379160,4420,4420,4420,4420,0
|
|
20250124,101300,196379160,4420,4415,4425,4415,225
|
|
20250124,101200,195383885,4415,4405,4420,4400,10
|
|
20250124,101100,195339815,4430,4405,4435,4405,202
|
|
20250124,101000,194447510,4405,4400,4405,4400,73
|
|
20250124,100900,194126035,4400,4380,4405,4375,4413
|
|
20250124,100800,174729480,4380,4385,4390,4380,776
|
|
20250124,100700,171330505,4390,4390,4390,4390,1
|
|
20250124,100600,171326115,4400,4385,4400,4380,1403
|
|
20250124,100500,165176845,4385,4380,4385,4380,513
|
|
20250124,100400,162929040,4385,4385,4385,4375,500
|
|
20250124,100300,160740335,4385,4385,4385,4385,242
|
|
20250124,100200,159679165,4385,4380,4385,4380,4
|
|
20250124,100100,159661640,4385,4385,4385,4385,0
|
|
20250124,100000,159661640,4385,4380,4385,4375,958
|
|
20250124,095900,155466300,4385,4395,4395,4385,1741
|
|
20250124,095800,147830525,4395,4395,4395,4395,3
|
|
20250124,095700,147817340,4400,4395,4400,4385,408
|
|
20250124,095600,146027410,4395,4385,4400,4380,654
|
|
20250124,095500,143159470,4385,4380,4385,4380,5
|
|
20250124,095400,143137550,4385,4385,4385,4385,694
|
|
20250124,095300,140094360,4385,4385,4395,4380,57
|
|
20250124,095200,139844615,4405,4405,4405,4405,0
|
|
20250124,095100,139844615,4405,4410,4410,4385,107
|
|
20250124,095000,139375275,4410,4405,4410,4380,170
|
|
20250124,094900,138629890,4400,4385,4400,4385,1048
|
|
20250124,094800,134034380,4390,4410,4410,4390,504
|
|
20250124,094700,131821610,4410,4410,4410,4395,5
|
|
20250124,094600,131799600,4395,4415,4420,4395,1522
|
|
20250124,094500,125099385,4415,4415,4415,4415,0
|
|
20250124,094400,125099385,4415,4415,4415,4415,0
|
|
20250124,094300,125099385,4415,4410,4415,4410,16
|
|
20250124,094200,125028795,4410,4405,4415,4395,514
|
|
20250124,094100,122762075,4405,4405,4405,4405,0
|
|
20250124,094000,122762075,4405,4395,4405,4395,63
|
|
20250124,093900,122484570,4405,4400,4410,4400,21
|
|
20250124,093800,122392110,4400,4395,4400,4395,13
|
|
20250124,093700,122334925,4400,4375,4400,4375,100
|
|
20250124,093600,121895800,4375,4375,4395,4370,92
|
|
20250124,093500,121492685,4365,4390,4395,4365,70
|
|
20250124,093400,121186050,4375,4375,4395,4375,31
|
|
20250124,093300,121050025,4370,4400,4400,4370,545
|
|
20250124,093200,118655460,4415,4405,4415,4405,41
|
|
20250124,093100,118474670,4405,4365,4405,4365,717
|
|
20250124,093000,115323375,4365,4360,4380,4360,1066
|
|
20250124,092900,110668690,4360,4365,4365,4345,58
|
|
20250124,092800,110415790,4370,4365,4370,4365,26
|
|
20250124,092700,110302255,4365,4390,4390,4330,607
|
|
20250124,092600,107662965,4395,4400,4400,4395,11
|
|
20250124,092500,107614570,4400,4400,4400,4400,10
|
|
20250124,092400,107570570,4410,4360,4410,4330,2063
|
|
20250124,092300,98593950,4375,4375,4375,4375,22
|
|
20250124,092200,98497700,4355,4370,4405,4355,2620
|
|
20250124,092100,87077845,4370,4395,4395,4370,196
|
|
20250124,092000,86219080,4425,4395,4425,4395,14
|
|
20250124,091900,86157220,4435,4395,4435,4395,845
|
|
20250124,091800,82438120,4400,4410,4425,4400,317
|
|
20250124,091700,81040155,4430,4440,4440,4430,201
|
|
20250124,091600,80149715,4445,4445,4445,4445,0
|
|
20250124,091500,80149715,4445,4440,4445,4440,400
|
|
20250124,091400,78372215,4445,4440,4450,4440,150
|
|
20250124,091300,77705870,4440,4445,4445,4380,891
|
|
20250124,091200,73779185,4400,4365,4445,4360,877
|
|
20250124,091100,69932435,4390,4350,4390,4345,683
|
|
20250124,091000,66949130,4385,4365,4385,4365,115
|
|
20250124,090900,66446765,4365,4360,4365,4360,103
|
|
20250124,090800,65997195,4365,4365,4370,4340,181
|
|
20250124,090700,65208375,4365,4360,4370,4340,625
|
|
20250124,090600,62486320,4335,4340,4360,4335,476
|
|
20250124,090500,60422075,4365,4370,4370,4365,1080
|
|
20250124,090400,55707870,4370,4335,4370,4320,2108
|
|
20250124,090300,46589755,4330,4355,4390,4315,1873
|
|
20250124,090200,38473805,4375,4390,4390,4345,3559
|
|
20250124,090100,22978400,4360,4400,4450,4360,2930
|
|
20250124,090000,10175715,4465,4395,4465,4395,2286
|