767 lines
37 KiB
CSV
767 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,214400,2255606795,4170,4170,4170,4170,18932
|
|
20250124,214300,2255606795,4170,4170,4170,4170,0
|
|
20250124,214200,2255606795,4170,4170,4170,4170,0
|
|
20250124,214100,2255606795,4170,4170,4170,4170,0
|
|
20250124,214000,2255606795,4170,4170,4170,4170,0
|
|
20250124,213900,2255606795,4170,4170,4170,4170,0
|
|
20250124,213800,2255606795,4170,4170,4170,4170,0
|
|
20250124,213700,2255606795,4170,4170,4170,4170,0
|
|
20250124,213600,2255606795,4170,4170,4170,4170,0
|
|
20250124,213500,2255606795,4170,4170,4170,4170,0
|
|
20250124,213400,2255606795,4170,4170,4170,4170,0
|
|
20250124,213300,2255606795,4170,4170,4170,4170,0
|
|
20250124,213200,2255606795,4170,4170,4170,4170,0
|
|
20250124,213100,2255606795,4170,4170,4170,4170,0
|
|
20250124,213000,2255606795,4170,4170,4170,4170,0
|
|
20250124,212900,2255606795,4170,4170,4170,4170,0
|
|
20250124,212800,2255606795,4170,4170,4170,4170,0
|
|
20250124,212700,2255606795,4170,4170,4170,4170,0
|
|
20250124,212600,2255606795,4170,4170,4170,4170,0
|
|
20250124,212500,2255606795,4170,4170,4170,4170,0
|
|
20250124,212400,2255606795,4170,4170,4170,4170,0
|
|
20250124,212300,2255606795,4170,4170,4170,4170,0
|
|
20250124,212200,2255606795,4170,4170,4170,4170,0
|
|
20250124,212100,2255606795,4170,4170,4170,4170,0
|
|
20250124,212000,2255606795,4170,4170,4170,4170,0
|
|
20250124,211900,2255606795,4170,4170,4170,4170,0
|
|
20250124,211800,2255606795,4170,4170,4170,4170,0
|
|
20250124,211700,2255606795,4170,4170,4170,4170,0
|
|
20250124,211600,2255606795,4170,4170,4170,4170,0
|
|
20250124,211500,2255606795,4170,4170,4170,4170,0
|
|
20250124,211400,2255606795,4170,4170,4170,4170,18932
|
|
20250124,211300,2255606795,4170,4170,4170,4170,0
|
|
20250124,211200,2255606795,4170,4170,4170,4170,0
|
|
20250124,211100,2255606795,4170,4170,4170,4170,0
|
|
20250124,211000,2255606795,4170,4170,4170,4170,0
|
|
20250124,210900,2255606795,4170,4170,4170,4170,0
|
|
20250124,210800,2255606795,4170,4170,4170,4170,0
|
|
20250124,210700,2255606795,4170,4170,4170,4170,0
|
|
20250124,210600,2255606795,4170,4170,4170,4170,0
|
|
20250124,210500,2255606795,4170,4170,4170,4170,0
|
|
20250124,210400,2255606795,4170,4170,4170,4170,0
|
|
20250124,210300,2255606795,4170,4170,4170,4170,0
|
|
20250124,210200,2255606795,4170,4170,4170,4170,0
|
|
20250124,210100,2255606795,4170,4170,4170,4170,0
|
|
20250124,210000,2255606795,4170,4170,4170,4170,0
|
|
20250124,205900,2255606795,4170,4170,4170,4170,0
|
|
20250124,205800,2255606795,4170,4170,4170,4170,0
|
|
20250124,205700,2255606795,4170,4170,4170,4170,0
|
|
20250124,205600,2255606795,4170,4170,4170,4170,0
|
|
20250124,205500,2255606795,4170,4170,4170,4170,0
|
|
20250124,205400,2255606795,4170,4170,4170,4170,0
|
|
20250124,205300,2255606795,4170,4170,4170,4170,0
|
|
20250124,205200,2255606795,4170,4170,4170,4170,0
|
|
20250124,205100,2255606795,4170,4170,4170,4170,0
|
|
20250124,205000,2255606795,4170,4170,4170,4170,0
|
|
20250124,204900,2255606795,4170,4170,4170,4170,0
|
|
20250124,204800,2255606795,4170,4170,4170,4170,0
|
|
20250124,204700,2255606795,4170,4170,4170,4170,0
|
|
20250124,204600,2255606795,4170,4170,4170,4170,0
|
|
20250124,204500,2255606795,4170,4170,4170,4170,0
|
|
20250124,204400,2255606795,4170,4170,4170,4170,18932
|
|
20250124,204300,2255606795,4170,4170,4170,4170,0
|
|
20250124,204200,2255606795,4170,4170,4170,4170,0
|
|
20250124,204100,2255606795,4170,4170,4170,4170,0
|
|
20250124,204000,2255606795,4170,4170,4170,4170,0
|
|
20250124,203900,2255606795,4170,4170,4170,4170,0
|
|
20250124,203800,2255606795,4170,4170,4170,4170,0
|
|
20250124,203700,2255606795,4170,4170,4170,4170,0
|
|
20250124,203600,2255606795,4170,4170,4170,4170,0
|
|
20250124,203500,2255606795,4170,4170,4170,4170,0
|
|
20250124,203400,2255606795,4170,4170,4170,4170,0
|
|
20250124,203300,2255606795,4170,4170,4170,4170,0
|
|
20250124,203200,2255606795,4170,4170,4170,4170,0
|
|
20250124,203100,2255606795,4170,4170,4170,4170,0
|
|
20250124,203000,2255606795,4170,4170,4170,4170,0
|
|
20250124,202900,2255606795,4170,4170,4170,4170,0
|
|
20250124,202800,2255606795,4170,4170,4170,4170,0
|
|
20250124,202700,2255606795,4170,4170,4170,4170,0
|
|
20250124,202600,2255606795,4170,4170,4170,4170,0
|
|
20250124,202500,2255606795,4170,4170,4170,4170,0
|
|
20250124,202400,2255606795,4170,4170,4170,4170,0
|
|
20250124,202300,2255606795,4170,4170,4170,4170,0
|
|
20250124,202200,2255606795,4170,4170,4170,4170,0
|
|
20250124,202100,2255606795,4170,4170,4170,4170,0
|
|
20250124,202000,2255606795,4170,4170,4170,4170,0
|
|
20250124,201900,2255606795,4170,4170,4170,4170,0
|
|
20250124,201800,2255606795,4170,4170,4170,4170,0
|
|
20250124,201700,2255606795,4170,4170,4170,4170,0
|
|
20250124,201600,2255606795,4170,4170,4170,4170,0
|
|
20250124,201500,2255606795,4170,4170,4170,4170,0
|
|
20250124,201400,2255606795,4170,4170,4170,4170,18932
|
|
20250124,201300,2255606795,4170,4170,4170,4170,0
|
|
20250124,201200,2255606795,4170,4170,4170,4170,0
|
|
20250124,201100,2255606795,4170,4170,4170,4170,0
|
|
20250124,201000,2255606795,4170,4170,4170,4170,0
|
|
20250124,200900,2255606795,4170,4170,4170,4170,0
|
|
20250124,200800,2255606795,4170,4170,4170,4170,0
|
|
20250124,200700,2255606795,4170,4170,4170,4170,0
|
|
20250124,200600,2255606795,4170,4170,4170,4170,0
|
|
20250124,200500,2255606795,4170,4170,4170,4170,0
|
|
20250124,200400,2255606795,4170,4170,4170,4170,0
|
|
20250124,200300,2255606795,4170,4170,4170,4170,0
|
|
20250124,200200,2255606795,4170,4170,4170,4170,0
|
|
20250124,200100,2255606795,4170,4170,4170,4170,0
|
|
20250124,200000,2255606795,4170,4170,4170,4170,0
|
|
20250124,195900,2255606795,4170,4170,4170,4170,0
|
|
20250124,195800,2255606795,4170,4170,4170,4170,0
|
|
20250124,195700,2255606795,4170,4170,4170,4170,0
|
|
20250124,195600,2255606795,4170,4170,4170,4170,0
|
|
20250124,195500,2255606795,4170,4170,4170,4170,0
|
|
20250124,195400,2255606795,4170,4170,4170,4170,0
|
|
20250124,195300,2255606795,4170,4170,4170,4170,0
|
|
20250124,195200,2255606795,4170,4170,4170,4170,0
|
|
20250124,195100,2255606795,4170,4170,4170,4170,0
|
|
20250124,195000,2255606795,4170,4170,4170,4170,0
|
|
20250124,194900,2255606795,4170,4170,4170,4170,0
|
|
20250124,194800,2255606795,4170,4170,4170,4170,0
|
|
20250124,194700,2255606795,4170,4170,4170,4170,0
|
|
20250124,194600,2255606795,4170,4170,4170,4170,0
|
|
20250124,194500,2255606795,4170,4170,4170,4170,0
|
|
20250124,194400,2255606795,4170,4170,4170,4170,18932
|
|
20250124,194300,2255606795,4170,4170,4170,4170,0
|
|
20250124,194200,2255606795,4170,4170,4170,4170,0
|
|
20250124,194100,2255606795,4170,4170,4170,4170,0
|
|
20250124,194000,2255606795,4170,4170,4170,4170,0
|
|
20250124,193900,2255606795,4170,4170,4170,4170,0
|
|
20250124,193800,2255606795,4170,4170,4170,4170,0
|
|
20250124,193700,2255606795,4170,4170,4170,4170,0
|
|
20250124,193600,2255606795,4170,4170,4170,4170,0
|
|
20250124,193500,2255606795,4170,4170,4170,4170,0
|
|
20250124,193400,2255606795,4170,4170,4170,4170,0
|
|
20250124,193300,2255606795,4170,4170,4170,4170,0
|
|
20250124,193200,2255606795,4170,4170,4170,4170,0
|
|
20250124,193100,2255606795,4170,4170,4170,4170,0
|
|
20250124,193000,2255606795,4170,4170,4170,4170,0
|
|
20250124,192900,2255606795,4170,4170,4170,4170,0
|
|
20250124,192800,2255606795,4170,4170,4170,4170,0
|
|
20250124,192700,2255606795,4170,4170,4170,4170,0
|
|
20250124,192600,2255606795,4170,4170,4170,4170,0
|
|
20250124,192500,2255606795,4170,4170,4170,4170,0
|
|
20250124,192400,2255606795,4170,4170,4170,4170,0
|
|
20250124,192300,2255606795,4170,4170,4170,4170,0
|
|
20250124,192200,2255606795,4170,4170,4170,4170,0
|
|
20250124,192100,2255606795,4170,4170,4170,4170,0
|
|
20250124,192000,2255606795,4170,4170,4170,4170,0
|
|
20250124,191900,2255606795,4170,4170,4170,4170,0
|
|
20250124,191800,2255606795,4170,4170,4170,4170,0
|
|
20250124,191700,2255606795,4170,4170,4170,4170,0
|
|
20250124,191600,2255606795,4170,4170,4170,4170,0
|
|
20250124,191500,2255606795,4170,4170,4170,4170,0
|
|
20250124,191400,2255606795,4170,4170,4170,4170,18932
|
|
20250124,191300,2255606795,4170,4170,4170,4170,0
|
|
20250124,191200,2255606795,4170,4170,4170,4170,0
|
|
20250124,191100,2255606795,4170,4170,4170,4170,0
|
|
20250124,191000,2255606795,4170,4170,4170,4170,0
|
|
20250124,190900,2255606795,4170,4170,4170,4170,0
|
|
20250124,190800,2255606795,4170,4170,4170,4170,0
|
|
20250124,190700,2255606795,4170,4170,4170,4170,0
|
|
20250124,190600,2255606795,4170,4170,4170,4170,0
|
|
20250124,190500,2255606795,4170,4170,4170,4170,0
|
|
20250124,190400,2255606795,4170,4170,4170,4170,0
|
|
20250124,190300,2255606795,4170,4170,4170,4170,0
|
|
20250124,190200,2255606795,4170,4170,4170,4170,0
|
|
20250124,190100,2255606795,4170,4170,4170,4170,0
|
|
20250124,190000,2255606795,4170,4170,4170,4170,0
|
|
20250124,185900,2255606795,4170,4170,4170,4170,0
|
|
20250124,185800,2255606795,4170,4170,4170,4170,0
|
|
20250124,185700,2255606795,4170,4170,4170,4170,0
|
|
20250124,185600,2255606795,4170,4170,4170,4170,0
|
|
20250124,185500,2255606795,4170,4170,4170,4170,0
|
|
20250124,185400,2255606795,4170,4170,4170,4170,0
|
|
20250124,185300,2255606795,4170,4170,4170,4170,0
|
|
20250124,185200,2255606795,4170,4170,4170,4170,0
|
|
20250124,185100,2255606795,4170,4170,4170,4170,0
|
|
20250124,185000,2255606795,4170,4170,4170,4170,0
|
|
20250124,184900,2255606795,4170,4170,4170,4170,0
|
|
20250124,184800,2255606795,4170,4170,4170,4170,0
|
|
20250124,184700,2255606795,4170,4170,4170,4170,0
|
|
20250124,184600,2255606795,4170,4170,4170,4170,0
|
|
20250124,184500,2255606795,4170,4170,4170,4170,0
|
|
20250124,184400,2255606795,4170,4170,4170,4170,18932
|
|
20250124,184300,2255606795,4170,4170,4170,4170,0
|
|
20250124,184200,2255606795,4170,4170,4170,4170,0
|
|
20250124,184100,2255606795,4170,4170,4170,4170,0
|
|
20250124,184000,2255606795,4170,4170,4170,4170,0
|
|
20250124,183900,2255606795,4170,4170,4170,4170,0
|
|
20250124,183800,2255606795,4170,4170,4170,4170,0
|
|
20250124,183700,2255606795,4170,4170,4170,4170,0
|
|
20250124,183600,2255606795,4170,4170,4170,4170,0
|
|
20250124,183500,2255606795,4170,4170,4170,4170,0
|
|
20250124,183400,2255606795,4170,4170,4170,4170,0
|
|
20250124,183300,2255606795,4170,4170,4170,4170,0
|
|
20250124,183200,2255606795,4170,4170,4170,4170,0
|
|
20250124,183100,2255606795,4170,4170,4170,4170,0
|
|
20250124,183000,2255606795,4170,4170,4170,4170,0
|
|
20250124,182900,2255606795,4170,4170,4170,4170,0
|
|
20250124,182800,2255606795,4170,4170,4170,4170,0
|
|
20250124,182700,2255606795,4170,4170,4170,4170,0
|
|
20250124,182600,2255606795,4170,4170,4170,4170,0
|
|
20250124,182500,2255606795,4170,4170,4170,4170,0
|
|
20250124,182400,2255606795,4170,4170,4170,4170,0
|
|
20250124,182300,2255606795,4170,4170,4170,4170,0
|
|
20250124,182200,2255606795,4170,4170,4170,4170,0
|
|
20250124,182100,2255606795,4170,4170,4170,4170,0
|
|
20250124,182000,2255606795,4170,4170,4170,4170,0
|
|
20250124,181900,2255606795,4170,4170,4170,4170,0
|
|
20250124,181800,2255606795,4170,4170,4170,4170,0
|
|
20250124,181700,2255606795,4170,4170,4170,4170,0
|
|
20250124,181600,2255606795,4170,4170,4170,4170,0
|
|
20250124,181500,2255606795,4170,4170,4170,4170,0
|
|
20250124,181400,2255606795,4170,4170,4170,4170,18932
|
|
20250124,181300,2255606795,4170,4170,4170,4170,0
|
|
20250124,181200,2255606795,4170,4170,4170,4170,0
|
|
20250124,181100,2255606795,4170,4170,4170,4170,0
|
|
20250124,181000,2255606795,4170,4170,4170,4170,0
|
|
20250124,180900,2255606795,4170,4170,4170,4170,0
|
|
20250124,180800,2255606795,4170,4170,4170,4170,0
|
|
20250124,180700,2255606795,4170,4170,4170,4170,0
|
|
20250124,180600,2255606795,4170,4170,4170,4170,0
|
|
20250124,180500,2255606795,4170,4170,4170,4170,0
|
|
20250124,180400,2255606795,4170,4170,4170,4170,0
|
|
20250124,180300,2255606795,4170,4170,4170,4170,0
|
|
20250124,180200,2255606795,4170,4170,4170,4170,0
|
|
20250124,180100,2255606795,4170,4170,4170,4170,0
|
|
20250124,180000,2255606795,4170,4170,4170,4170,0
|
|
20250124,175900,2255606795,4170,4170,4170,4170,0
|
|
20250124,175800,2255606795,4170,4170,4170,4170,0
|
|
20250124,175700,2255606795,4170,4170,4170,4170,0
|
|
20250124,175600,2255606795,4170,4170,4170,4170,0
|
|
20250124,175500,2255606795,4170,4170,4170,4170,0
|
|
20250124,175400,2255606795,4170,4170,4170,4170,0
|
|
20250124,175300,2255606795,4170,4170,4170,4170,0
|
|
20250124,175200,2255606795,4170,4170,4170,4170,0
|
|
20250124,175100,2255606795,4170,4170,4170,4170,0
|
|
20250124,175000,2255606795,4170,4170,4170,4170,0
|
|
20250124,174900,2255606795,4170,4170,4170,4170,0
|
|
20250124,174800,2255606795,4170,4170,4170,4170,0
|
|
20250124,174700,2255606795,4170,4170,4170,4170,0
|
|
20250124,174600,2255606795,4170,4170,4170,4170,0
|
|
20250124,174500,2255606795,4170,4170,4170,4170,0
|
|
20250124,174400,2255606795,4170,4170,4170,4170,18932
|
|
20250124,174300,2255606795,4170,4170,4170,4170,0
|
|
20250124,174200,2255606795,4170,4170,4170,4170,0
|
|
20250124,174100,2255606795,4170,4170,4170,4170,0
|
|
20250124,174000,2255606795,4170,4170,4170,4170,0
|
|
20250124,173900,2255606795,4170,4170,4170,4170,0
|
|
20250124,173800,2255606795,4170,4170,4170,4170,0
|
|
20250124,173700,2255606795,4170,4170,4170,4170,0
|
|
20250124,173600,2255606795,4170,4170,4170,4170,0
|
|
20250124,173500,2255606795,4170,4170,4170,4170,0
|
|
20250124,173400,2255606795,4170,4170,4170,4170,0
|
|
20250124,173300,2255606795,4170,4170,4170,4170,0
|
|
20250124,173200,2255606795,4170,4170,4170,4170,0
|
|
20250124,173100,2255606795,4170,4170,4170,4170,0
|
|
20250124,173000,2255606795,4170,4170,4170,4170,0
|
|
20250124,172900,2255606795,4170,4170,4170,4170,0
|
|
20250124,172800,2255606795,4170,4170,4170,4170,0
|
|
20250124,172700,2255606795,4170,4170,4170,4170,0
|
|
20250124,172600,2255606795,4170,4170,4170,4170,0
|
|
20250124,172500,2255606795,4170,4170,4170,4170,0
|
|
20250124,172400,2255606795,4170,4170,4170,4170,0
|
|
20250124,172300,2255606795,4170,4170,4170,4170,0
|
|
20250124,172200,2255606795,4170,4170,4170,4170,0
|
|
20250124,172100,2255606795,4170,4170,4170,4170,0
|
|
20250124,172000,2255606795,4170,4170,4170,4170,0
|
|
20250124,171900,2255606795,4170,4170,4170,4170,0
|
|
20250124,171800,2255606795,4170,4170,4170,4170,0
|
|
20250124,171700,2255606795,4170,4170,4170,4170,0
|
|
20250124,171600,2255606795,4170,4170,4170,4170,0
|
|
20250124,171500,2255606795,4170,4170,4170,4170,0
|
|
20250124,171400,2255606795,4170,4170,4170,4170,18932
|
|
20250124,171300,2255606795,4170,4170,4170,4170,0
|
|
20250124,171200,2255606795,4170,4170,4170,4170,0
|
|
20250124,171100,2255606795,4170,4170,4170,4170,0
|
|
20250124,171000,2255606795,4170,4170,4170,4170,0
|
|
20250124,170900,2255606795,4170,4170,4170,4170,0
|
|
20250124,170800,2255606795,4170,4170,4170,4170,0
|
|
20250124,170700,2255606795,4170,4170,4170,4170,0
|
|
20250124,170600,2255606795,4170,4170,4170,4170,0
|
|
20250124,170500,2255606795,4170,4170,4170,4170,0
|
|
20250124,170400,2255606795,4170,4170,4170,4170,0
|
|
20250124,170300,2255606795,4170,4170,4170,4170,0
|
|
20250124,170200,2255606795,4170,4170,4170,4170,0
|
|
20250124,170100,2255606795,4170,4170,4170,4170,0
|
|
20250124,170000,2255606795,4170,4170,4170,4170,0
|
|
20250124,165900,2255606795,4170,4170,4170,4170,0
|
|
20250124,165800,2255606795,4170,4170,4170,4170,0
|
|
20250124,165700,2255606795,4170,4170,4170,4170,0
|
|
20250124,165600,2255606795,4170,4170,4170,4170,0
|
|
20250124,165500,2255606795,4170,4170,4170,4170,0
|
|
20250124,165400,2255606795,4170,4170,4170,4170,0
|
|
20250124,165300,2255606795,4170,4170,4170,4170,0
|
|
20250124,165200,2255606795,4170,4170,4170,4170,0
|
|
20250124,165100,2255606795,4170,4170,4170,4170,0
|
|
20250124,165000,2255606795,4170,4170,4170,4170,0
|
|
20250124,164900,2255606795,4170,4170,4170,4170,0
|
|
20250124,164800,2255606795,4170,4170,4170,4170,0
|
|
20250124,164700,2255606795,4170,4170,4170,4170,0
|
|
20250124,164600,2255606795,4170,4170,4170,4170,0
|
|
20250124,164500,2255606795,4170,4170,4170,4170,0
|
|
20250124,164400,2255606795,4170,4170,4170,4170,18932
|
|
20250124,164300,2255606795,4170,4170,4170,4170,0
|
|
20250124,164200,2255606795,4170,4170,4170,4170,0
|
|
20250124,164100,2255606795,4170,4170,4170,4170,0
|
|
20250124,164000,2255606795,4170,4170,4170,4170,0
|
|
20250124,163900,2255606795,4170,4170,4170,4170,0
|
|
20250124,163800,2255606795,4170,4170,4170,4170,0
|
|
20250124,163700,2255606795,4170,4170,4170,4170,0
|
|
20250124,163600,2255606795,4170,4170,4170,4170,0
|
|
20250124,163500,2255606795,4170,4170,4170,4170,0
|
|
20250124,163400,2255606795,4170,4170,4170,4170,0
|
|
20250124,163300,2255606795,4170,4170,4170,4170,0
|
|
20250124,163200,2255606795,4170,4170,4170,4170,0
|
|
20250124,163100,2255606795,4170,4170,4170,4170,0
|
|
20250124,163000,2255606795,4170,4170,4170,4170,0
|
|
20250124,162900,2255606795,4170,4170,4170,4170,0
|
|
20250124,162800,2255606795,4170,4170,4170,4170,0
|
|
20250124,162700,2255606795,4170,4170,4170,4170,0
|
|
20250124,162600,2255606795,4170,4170,4170,4170,0
|
|
20250124,162500,2255606795,4170,4170,4170,4170,0
|
|
20250124,162400,2255606795,4170,4170,4170,4170,0
|
|
20250124,162300,2255606795,4170,4170,4170,4170,0
|
|
20250124,162200,2255606795,4170,4170,4170,4170,0
|
|
20250124,162100,2255606795,4170,4170,4170,4170,0
|
|
20250124,162000,2255606795,4170,4170,4170,4170,0
|
|
20250124,161900,2255606795,4170,4170,4170,4170,0
|
|
20250124,161800,2255606795,4170,4170,4170,4170,0
|
|
20250124,161700,2255606795,4170,4170,4170,4170,0
|
|
20250124,161600,2255606795,4170,4170,4170,4170,0
|
|
20250124,161500,2255606795,4170,4170,4170,4170,0
|
|
20250124,161400,2255606795,4170,4170,4170,4170,18932
|
|
20250124,161300,2255606795,4170,4170,4170,4170,0
|
|
20250124,161200,2255606795,4170,4170,4170,4170,0
|
|
20250124,161100,2255606795,4170,4170,4170,4170,0
|
|
20250124,161000,2255606795,4170,4170,4170,4170,0
|
|
20250124,160900,2255606795,4170,4170,4170,4170,0
|
|
20250124,160800,2255606795,4170,4170,4170,4170,0
|
|
20250124,160700,2255606795,4170,4170,4170,4170,0
|
|
20250124,160600,2255606795,4170,4170,4170,4170,0
|
|
20250124,160500,2255606795,4170,4170,4170,4170,0
|
|
20250124,160400,2255606795,4170,4170,4170,4170,0
|
|
20250124,160300,2255606795,4170,4170,4170,4170,0
|
|
20250124,160200,2255606795,4170,4170,4170,4170,0
|
|
20250124,160100,2255606795,4170,4170,4170,4170,0
|
|
20250124,160000,2255606795,4170,4170,4170,4170,0
|
|
20250124,155900,2255606795,4170,4170,4170,4170,0
|
|
20250124,155800,2255606795,4170,4170,4170,4170,0
|
|
20250124,155700,2255606795,4170,4170,4170,4170,0
|
|
20250124,155600,2255606795,4170,4170,4170,4170,0
|
|
20250124,155500,2255606795,4170,4170,4170,4170,0
|
|
20250124,155400,2255606795,4170,4170,4170,4170,0
|
|
20250124,155300,2255606795,4170,4170,4170,4170,0
|
|
20250124,155200,2255606795,4170,4170,4170,4170,0
|
|
20250124,155100,2255606795,4170,4170,4170,4170,0
|
|
20250124,155000,2255606795,4170,4170,4170,4170,0
|
|
20250124,154900,2255606795,4170,4170,4170,4170,0
|
|
20250124,154800,2255606795,4170,4170,4170,4170,0
|
|
20250124,154700,2255606795,4170,4170,4170,4170,0
|
|
20250124,154600,2255606795,4170,4170,4170,4170,0
|
|
20250124,154500,2255606795,4170,4170,4170,4170,0
|
|
20250124,154400,2255606795,4170,4170,4170,4170,18932
|
|
20250124,154300,2255606795,4170,4170,4170,4170,0
|
|
20250124,154200,2255606795,4170,4170,4170,4170,0
|
|
20250124,154100,2255606795,4170,4170,4170,4170,0
|
|
20250124,154000,2255606795,4170,4170,4170,4170,0
|
|
20250124,153900,2255606795,4170,4170,4170,4170,0
|
|
20250124,153800,2255606795,4170,4170,4170,4170,0
|
|
20250124,153700,2255606795,4170,4170,4170,4170,0
|
|
20250124,153600,2255606795,4170,4170,4170,4170,0
|
|
20250124,153500,2255606795,4170,4170,4170,4170,0
|
|
20250124,153400,2255606795,4170,4170,4170,4170,0
|
|
20250124,153300,2255606795,4170,4170,4170,4170,0
|
|
20250124,153200,2255606795,4170,4170,4170,4170,0
|
|
20250124,153100,2255606795,4170,4170,4170,4170,0
|
|
20250124,153000,2255606795,4170,4170,4170,4170,18932
|
|
20250124,152900,2176660355,4180,4180,4180,4180,0
|
|
20250124,152800,2176660355,4180,4180,4180,4180,0
|
|
20250124,152700,2176660355,4180,4180,4180,4180,0
|
|
20250124,152600,2176660355,4180,4180,4180,4180,0
|
|
20250124,152500,2176660355,4180,4180,4180,4180,0
|
|
20250124,152400,2176660355,4180,4180,4180,4180,0
|
|
20250124,152300,2176660355,4180,4180,4180,4180,0
|
|
20250124,152200,2176660355,4180,4180,4180,4180,0
|
|
20250124,152100,2176660355,4180,4180,4180,4180,0
|
|
20250124,152000,2176660355,4180,4180,4180,4180,0
|
|
20250124,151900,2176660355,4180,4185,4185,4165,3847
|
|
20250124,151800,2160592130,4185,4180,4185,4170,2987
|
|
20250124,151700,2148111930,4180,4170,4180,4170,1987
|
|
20250124,151600,2139825110,4170,4175,4175,4165,1034
|
|
20250124,151500,2135513455,4165,4170,4180,4165,456
|
|
20250124,151400,2133611900,4180,4175,4180,4165,2825
|
|
20250124,151300,2121817730,4165,4165,4175,4160,3316
|
|
20250124,151200,2108014405,4180,4165,4180,4160,778
|
|
20250124,151100,2104773490,4160,4180,4190,4160,2311
|
|
20250124,151000,2095140050,4190,4185,4190,4180,414
|
|
20250124,150900,2093406695,4190,4170,4190,4170,5453
|
|
20250124,150800,2070624810,4175,4175,4180,4170,1601
|
|
20250124,150700,2063944080,4170,4165,4180,4165,4130
|
|
20250124,150600,2046720220,4170,4175,4175,4170,2152
|
|
20250124,150500,2037744495,4175,4180,4185,4170,2762
|
|
20250124,150400,2026211820,4175,4160,4175,4160,3661
|
|
20250124,150300,2010950235,4160,4160,4170,4160,1433
|
|
20250124,150200,2004984520,4160,4175,4175,4160,1600
|
|
20250124,150100,1998312720,4175,4190,4190,4175,2865
|
|
20250124,150000,1986331470,4180,4190,4190,4180,2815
|
|
20250124,145900,1974555715,4180,4175,4185,4175,1153
|
|
20250124,145800,1969741390,4180,4180,4190,4175,856
|
|
20250124,145700,1966162265,4175,4180,4180,4155,14879
|
|
20250124,145600,1904228370,4185,4190,4190,4185,374
|
|
20250124,145500,1902662675,4195,4195,4195,4185,235
|
|
20250124,145400,1901676870,4195,4195,4210,4190,631
|
|
20250124,145300,1899026140,4195,4180,4200,4175,3158
|
|
20250124,145200,1885813745,4195,4180,4195,4180,4
|
|
20250124,145100,1885796995,4200,4195,4200,4195,2319
|
|
20250124,145000,1876068690,4195,4195,4200,4170,4780
|
|
20250124,144900,1856112755,4195,4180,4195,4175,1815
|
|
20250124,144800,1848530175,4180,4185,4185,4175,5053
|
|
20250124,144700,1827401140,4185,4195,4195,4185,582
|
|
20250124,144600,1824963560,4190,4195,4200,4190,4542
|
|
20250124,144500,1805921625,4190,4195,4195,4190,2290
|
|
20250124,144400,1796320525,4195,4200,4210,4195,2655
|
|
20250124,144300,1785174515,4200,4200,4200,4190,1078
|
|
20250124,144200,1780657655,4190,4205,4205,4190,1350
|
|
20250124,144100,1774995540,4200,4195,4210,4195,601
|
|
20250124,144000,1772470345,4195,4200,4200,4195,841
|
|
20250124,143900,1768939100,4195,4200,4200,4195,302
|
|
20250124,143800,1767670955,4200,4200,4200,4200,575
|
|
20250124,143700,1765255955,4205,4215,4215,4205,1735
|
|
20250124,143600,1757951420,4215,4220,4220,4215,12
|
|
20250124,143500,1757900830,4220,4220,4225,4215,260
|
|
20250124,143400,1756803355,4225,4225,4225,4220,23
|
|
20250124,143300,1756706185,4220,4230,4230,4220,1094
|
|
20250124,143200,1752089205,4225,4225,4225,4220,174
|
|
20250124,143100,1751354290,4220,4220,4220,4220,0
|
|
20250124,143000,1751354290,4220,4220,4220,4220,24
|
|
20250124,142900,1751253010,4230,4230,4230,4230,156
|
|
20250124,142800,1750593130,4230,4230,4230,4210,718
|
|
20250124,142700,1747564000,4230,4210,4230,4210,8
|
|
20250124,142600,1747530235,4210,4225,4235,4210,56
|
|
20250124,142500,1747294105,4235,4235,4235,4215,464
|
|
20250124,142400,1745338200,4215,4235,4235,4215,1597
|
|
20250124,142300,1738605825,4235,4205,4235,4205,137
|
|
20250124,142200,1738029330,4225,4220,4225,4180,6037
|
|
20250124,142100,1712748040,4220,4230,4230,4215,1418
|
|
20250124,142000,1706756545,4235,4235,4235,4235,0
|
|
20250124,141900,1706756545,4235,4235,4235,4235,4
|
|
20250124,141800,1706739605,4240,4240,4240,4240,45
|
|
20250124,141700,1706548805,4240,4240,4240,4240,2
|
|
20250124,141600,1706540325,4240,4245,4250,4240,100
|
|
20250124,141500,1706115810,4245,4240,4250,4240,1077
|
|
20250124,141400,1701543320,4235,4235,4240,4225,1836
|
|
20250124,141300,1693763730,4235,4220,4235,4220,999
|
|
20250124,141200,1689541495,4210,4220,4220,4210,78
|
|
20250124,141100,1689212445,4220,4210,4220,4210,639
|
|
20250124,141000,1686515925,4205,4215,4220,4205,2439
|
|
20250124,140900,1676235320,4220,4225,4225,4215,1492
|
|
20250124,140800,1669944365,4220,4205,4230,4195,2238
|
|
20250124,140700,1660524125,4205,4195,4205,4170,15012
|
|
20250124,140600,1597714125,4190,4200,4220,4190,4182
|
|
20250124,140500,1580168725,4200,4225,4225,4200,6861
|
|
20250124,140400,1551333080,4225,4225,4225,4225,146
|
|
20250124,140300,1550716230,4225,4225,4230,4225,1263
|
|
20250124,140200,1545380050,4230,4220,4235,4220,985
|
|
20250124,140100,1541218745,4220,4220,4225,4200,5802
|
|
20250124,140000,1516790000,4225,4230,4230,4225,3008
|
|
20250124,135900,1504080835,4230,4235,4235,4220,1245
|
|
20250124,135800,1498820605,4220,4225,4240,4215,6316
|
|
20250124,135700,1472158900,4230,4240,4240,4225,10669
|
|
20250124,135600,1427010720,4240,4250,4255,4240,3627
|
|
20250124,135500,1411612145,4250,4250,4255,4250,1211
|
|
20250124,135400,1406464740,4250,4250,4250,4250,35
|
|
20250124,135300,1406315990,4250,4250,4250,4250,243
|
|
20250124,135200,1405283240,4255,4250,4255,4240,2926
|
|
20250124,135100,1392864935,4250,4255,4260,4250,722
|
|
20250124,135000,1389793850,4255,4250,4255,4245,2381
|
|
20250124,134900,1379678925,4255,4260,4260,4255,685
|
|
20250124,134800,1376762890,4265,4260,4265,4260,227
|
|
20250124,134700,1375795860,4260,4260,4260,4260,0
|
|
20250124,134600,1375795860,4260,4260,4260,4260,85
|
|
20250124,134500,1375433760,4260,4260,4260,4260,752
|
|
20250124,134400,1372230240,4250,4250,4250,4250,645
|
|
20250124,134300,1369488990,4250,4260,4260,4250,638
|
|
20250124,134200,1366776740,4250,4260,4260,4250,1107
|
|
20250124,134100,1362070920,4250,4255,4255,4250,289
|
|
20250124,134000,1360842570,4250,4250,4250,4250,0
|
|
20250124,133900,1360842570,4250,4250,4250,4250,2088
|
|
20250124,133800,1351968570,4250,4250,4250,4250,100
|
|
20250124,133700,1351543570,4260,4250,4260,4250,139
|
|
20250124,133600,1350952310,4255,4265,4265,4255,57
|
|
20250124,133500,1350709500,4265,4255,4265,4255,3117
|
|
20250124,133400,1337431110,4255,4255,4255,4255,501
|
|
20250124,133300,1335299355,4260,4260,4260,4250,2764
|
|
20250124,133200,1323539585,4265,4265,4265,4265,0
|
|
20250124,133100,1323539585,4265,4265,4265,4265,1
|
|
20250124,133000,1323535320,4255,4250,4255,4250,1569
|
|
20250124,132900,1316864575,4250,4250,4250,4250,417
|
|
20250124,132800,1315092325,4250,4245,4250,4245,231
|
|
20250124,132700,1314111205,4240,4250,4250,4240,3424
|
|
20250124,132600,1299584990,4245,4250,4265,4245,2060
|
|
20250124,132500,1290836970,4255,4250,4255,4250,2337
|
|
20250124,132400,1280903035,4255,4255,4255,4255,312
|
|
20250124,132300,1279575475,4255,4255,4255,4255,7
|
|
20250124,132200,1279545690,4250,4265,4265,4250,477
|
|
20250124,132100,1277517925,4270,4270,4270,4270,0
|
|
20250124,132000,1277517925,4270,4270,4270,4270,30
|
|
20250124,131900,1277389825,4270,4270,4270,4270,530
|
|
20250124,131800,1275126725,4265,4265,4265,4265,700
|
|
20250124,131700,1272141225,4265,4260,4265,4260,100
|
|
20250124,131600,1271714910,4265,4240,4265,4240,192
|
|
20250124,131500,1270896975,4240,4250,4260,4240,5944
|
|
20250124,131400,1245659030,4250,4250,4260,4250,173
|
|
20250124,131300,1244923760,4260,4250,4265,4250,99
|
|
20250124,131200,1244502630,4245,4250,4250,4245,2539
|
|
20250124,131100,1233719320,4250,4255,4255,4250,4592
|
|
20250124,131000,1214193185,4255,4260,4260,4255,374
|
|
20250124,130900,1212601530,4260,4260,4260,4260,400
|
|
20250124,130800,1210897530,4265,4265,4265,4260,951
|
|
20250124,130700,1206845090,4265,4265,4265,4265,110
|
|
20250124,130600,1206375940,4265,4265,4265,4265,1049
|
|
20250124,130500,1201901955,4265,4275,4275,4265,101
|
|
20250124,130400,1201470190,4265,4275,4275,4265,23
|
|
20250124,130300,1201371885,4275,4275,4275,4275,0
|
|
20250124,130200,1201371885,4275,4275,4280,4245,15061
|
|
20250124,130100,1137255815,4280,4275,4280,4275,1130
|
|
20250124,130000,1132419495,4280,4285,4285,4280,276
|
|
20250124,125900,1131238195,4280,4280,4280,4280,310
|
|
20250124,125800,1129911395,4280,4285,4285,4280,189
|
|
20250124,125700,1129101890,4285,4285,4285,4285,599
|
|
20250124,125600,1126535175,4285,4285,4285,4285,1
|
|
20250124,125500,1126530890,4280,4280,4280,4280,16
|
|
20250124,125400,1126462410,4280,4290,4290,4280,85
|
|
20250124,125300,1126098565,4290,4285,4290,4285,51
|
|
20250124,125200,1125879780,4270,4290,4290,4270,51
|
|
20250124,125100,1125661990,4290,4290,4290,4265,2467
|
|
20250124,125000,1115132255,4290,4290,4290,4290,581
|
|
20250124,124900,1112639765,4270,4290,4290,4270,221
|
|
20250124,124800,1111695960,4290,4290,4290,4290,122
|
|
20250124,124700,1111172580,4290,4270,4290,4270,501
|
|
20250124,124600,1109033290,4270,4290,4290,4270,267
|
|
20250124,124500,1107893100,4290,4275,4290,4265,2200
|
|
20250124,124400,1098472030,4275,4280,4280,4275,182
|
|
20250124,124300,1097693090,4280,4280,4280,4280,0
|
|
20250124,124200,1097693090,4280,4285,4285,4265,151
|
|
20250124,124100,1097048440,4285,4285,4285,4285,69
|
|
20250124,124000,1096752775,4260,4275,4285,4260,2487
|
|
20250124,123900,1086141840,4270,4285,4285,4270,764
|
|
20250124,123800,1082878610,4270,4275,4275,4270,1720
|
|
20250124,123700,1075534195,4290,4290,4290,4270,23
|
|
20250124,123600,1075435915,4290,4275,4290,4275,3
|
|
20250124,123500,1075423060,4265,4285,4285,4265,6479
|
|
20250124,123400,1047747000,4295,4295,4295,4280,105
|
|
20250124,123300,1047297480,4285,4285,4295,4285,659
|
|
20250124,123200,1044473620,4285,4295,4295,4285,2999
|
|
20250124,123100,1031608780,4290,4300,4300,4290,13
|
|
20250124,123000,1031552985,4305,4295,4310,4295,99
|
|
20250124,122900,1031127150,4290,4295,4295,4290,1084
|
|
20250124,122800,1026475850,4310,4310,4310,4310,0
|
|
20250124,122700,1026475850,4310,4310,4310,4310,0
|
|
20250124,122600,1026475850,4310,4295,4310,4295,55
|
|
20250124,122500,1026239550,4295,4310,4310,4295,103
|
|
20250124,122400,1025797145,4310,4300,4310,4290,4602
|
|
20250124,122300,1005992950,4310,4310,4310,4310,3
|
|
20250124,122200,1005980020,4300,4300,4300,4300,700
|
|
20250124,122100,1002970020,4300,4305,4305,4300,506
|
|
20250124,122000,1000794190,4300,4305,4305,4300,191
|
|
20250124,121900,999971940,4300,4300,4300,4300,534
|
|
20250124,121800,997675740,4305,4300,4310,4300,28
|
|
20250124,121700,997555240,4300,4310,4310,4300,290
|
|
20250124,121600,996307545,4310,4310,4310,4310,0
|
|
20250124,121500,996307545,4310,4310,4310,4310,1
|
|
20250124,121400,996303235,4310,4310,4310,4310,522
|
|
20250124,121300,994053415,4320,4300,4320,4300,565
|
|
20250124,121200,991623655,4320,4310,4320,4300,62
|
|
20250124,121100,991356800,4320,4320,4320,4320,11
|
|
20250124,121000,991309280,4320,4320,4320,4300,26
|
|
20250124,120900,991197355,4320,4320,4320,4315,1075
|
|
20250124,120800,986553855,4300,4300,4320,4300,1909
|
|
20250124,120700,978345135,4300,4300,4300,4300,6
|
|
20250124,120600,978319335,4290,4300,4300,4290,2629
|
|
20250124,120500,967030665,4300,4300,4300,4300,51
|
|
20250124,120400,966811365,4305,4305,4305,4305,3
|
|
20250124,120300,966798450,4320,4320,4320,4320,5
|
|
20250124,120200,966776850,4320,4300,4320,4300,278
|
|
20250124,120100,965577755,4300,4300,4300,4300,1408
|
|
20250124,120000,959523355,4300,4305,4305,4300,61
|
|
20250124,115900,959260800,4305,4305,4305,4305,0
|
|
20250124,115800,959260800,4305,4305,4305,4305,133
|
|
20250124,115700,958688235,4305,4305,4305,4305,0
|
|
20250124,115600,958688235,4305,4310,4310,4305,100
|
|
20250124,115500,958257725,4320,4310,4320,4300,1321
|
|
20250124,115400,952572390,4320,4310,4320,4305,812
|
|
20250124,115300,949074385,4320,4320,4320,4315,105
|
|
20250124,115200,948620900,4320,4320,4320,4315,595
|
|
20250124,115100,946050750,4310,4310,4310,4310,0
|
|
20250124,115000,946050750,4310,4310,4320,4310,253
|
|
20250124,114900,944960280,4320,4315,4320,4315,167
|
|
20250124,114800,944239635,4315,4315,4315,4315,130
|
|
20250124,114700,943678685,4315,4310,4315,4305,617
|
|
20250124,114600,941020905,4310,4305,4310,4305,61
|
|
20250124,114500,940758295,4300,4300,4300,4300,80
|
|
20250124,114400,940414295,4300,4300,4300,4300,100
|
|
20250124,114300,939984295,4300,4305,4305,4300,100
|
|
20250124,114200,939554240,4300,4300,4300,4300,733
|
|
20250124,114100,936402340,4315,4315,4315,4315,0
|
|
20250124,114000,936402340,4315,4315,4315,4315,143
|
|
20250124,113900,935785295,4300,4300,4300,4300,74
|
|
20250124,113800,935467095,4300,4310,4310,4300,716
|
|
20250124,113700,932386335,4310,4310,4310,4310,9
|
|
20250124,113600,932347545,4310,4300,4310,4300,63
|
|
20250124,113500,932076615,4300,4315,4315,4300,104
|
|
20250124,113400,931629355,4315,4305,4315,4305,2118
|
|
20250124,113300,922511255,4305,4305,4310,4305,826
|
|
20250124,113200,918955300,4305,4305,4305,4305,0
|
|
20250124,113100,918955300,4305,4305,4305,4305,375
|
|
20250124,113000,917340925,4310,4315,4315,4310,103
|
|
20250124,112900,916896990,4310,4315,4315,4310,593
|
|
20250124,112800,914341155,4315,4315,4315,4315,188
|
|
20250124,112700,913529935,4320,4320,4320,4315,27
|
|
20250124,112600,913413410,4315,4325,4325,4305,1258
|
|
20250124,112500,907988605,4325,4320,4325,4320,6
|
|
20250124,112400,907962680,4325,4320,4325,4320,379
|
|
20250124,112300,906325390,4320,4320,4320,4320,109
|
|
20250124,112200,905854510,4325,4320,4325,4320,214
|
|
20250124,112100,904930010,4320,4320,4320,4320,1
|
|
20250124,112000,904925690,4305,4305,4305,4305,201
|
|
20250124,111900,904060385,4305,4300,4305,4300,1302
|
|
20250124,111800,898458775,4290,4290,4290,4290,2143
|
|
20250124,111700,889265305,4290,4290,4290,4290,0
|
|
20250124,111600,889265305,4290,4295,4295,4290,1405
|
|
20250124,111500,883230930,4295,4295,4295,4295,3
|
|
20250124,111400,883218045,4295,4300,4300,4295,58
|
|
20250124,111300,882968830,4300,4290,4300,4290,307
|
|
20250124,111200,881651730,4290,4290,4300,4290,826
|
|
20250124,111100,878108050,4300,4300,4300,4295,3106
|
|
20250124,111000,864761980,4305,4305,4305,4305,0
|
|
20250124,110900,864761980,4305,4305,4305,4305,52
|
|
20250124,110800,864538120,4305,4305,4305,4305,782
|
|
20250124,110700,861171610,4305,4295,4305,4295,110
|
|
20250124,110600,860699085,4290,4300,4305,4290,1869
|
|
20250124,110500,852672510,4300,4295,4300,4295,774
|
|
20250124,110400,849347315,4295,4295,4295,4295,645
|
|
20250124,110300,846577040,4295,4295,4295,4295,10
|
|
20250124,110200,846534090,4300,4295,4300,4295,168
|
|
20250124,110100,845812405,4295,4295,4295,4295,41
|
|
20250124,110000,845636310,4295,4300,4300,4295,28
|
|
20250124,105900,845516005,4295,4295,4300,4295,918
|
|
20250124,105800,841571155,4290,4290,4295,4290,149
|
|
20250124,105700,840931850,4295,4290,4295,4290,690
|
|
20250124,105600,837970965,4285,4285,4285,4280,1883
|
|
20250124,105500,829906670,4290,4290,4290,4290,230
|
|
20250124,105400,828919970,4290,4290,4290,4290,32
|
|
20250124,105300,828782690,4280,4290,4290,4280,426
|
|
20250124,105200,826958275,4295,4285,4295,4280,535
|
|
20250124,105100,824667355,4295,4295,4295,4285,598
|
|
20250124,105000,822104845,4285,4285,4295,4285,124
|
|
20250124,104900,821572485,4285,4285,4285,4280,317
|
|
20250124,104800,820215040,4285,4290,4290,4280,285
|
|
20250124,104700,818994015,4290,4285,4290,4280,939
|
|
20250124,104600,814972855,4280,4280,4280,4280,126
|
|
20250124,104500,814433575,4275,4280,4280,4275,1622
|
|
20250124,104400,807498245,4275,4280,4280,4275,103
|
|
20250124,104300,807057410,4275,4275,4275,4270,250
|
|
20250124,104200,805989480,4275,4285,4285,4270,3
|
|
20250124,104100,805976650,4270,4270,4275,4270,1101
|
|
20250124,104000,801275330,4270,4280,4295,4265,4672
|
|
20250124,103900,781276170,4290,4280,4300,4275,406
|
|
20250124,103800,779535680,4280,4290,4305,4280,265
|
|
20250124,103700,778400160,4290,4305,4305,4285,2110
|
|
20250124,103600,769341795,4320,4330,4330,4300,1708
|
|
20250124,103500,761987715,4330,4330,4330,4330,4
|
|
20250124,103400,761970395,4330,4310,4330,4305,1869
|
|
20250124,103300,753919795,4320,4320,4330,4310,197
|
|
20250124,103200,753070485,4310,4310,4320,4305,672
|
|
20250124,103100,750177365,4305,4320,4320,4305,6488
|
|
20250124,103000,722180135,4330,4320,4330,4320,203
|
|
20250124,102900,721301660,4315,4315,4315,4315,125
|
|
20250124,102800,720762285,4310,4315,4315,4310,396
|
|
20250124,102700,719055250,4310,4305,4315,4295,878
|
|
20250124,102600,715277810,4305,4310,4310,4305,235
|
|
20250124,102500,714265615,4315,4315,4315,4315,2
|
|
20250124,102400,714256985,4315,4315,4315,4310,7
|
|
20250124,102300,714226785,4305,4325,4325,4305,16
|
|
20250124,102200,714157810,4300,4310,4310,4300,2782
|
|
20250124,102100,702190610,4305,4320,4330,4305,1828
|
|
20250124,102000,694312465,4325,4330,4330,4325,659
|
|
20250124,101900,691459625,4330,4345,4345,4330,572
|
|
20250124,101800,688982075,4330,4345,4345,4330,1000
|
|
20250124,101700,684649095,4360,4355,4360,4355,501
|
|
20250124,101600,682467235,4355,4355,4355,4340,3741
|
|
20250124,101500,666220215,4360,4360,4360,4350,377
|
|
20250124,101400,664579720,4355,4365,4365,4355,424
|
|
20250124,101300,662729355,4365,4355,4365,4355,1004
|
|
20250124,101200,658353080,4355,4350,4360,4350,2052
|
|
20250124,101100,649416230,4350,4345,4355,4345,746
|
|
20250124,101000,646172875,4345,4355,4360,4345,3209
|
|
20250124,100900,632213385,4355,4335,4355,4335,2231
|
|
20250124,100800,622517900,4335,4325,4335,4315,661
|
|
20250124,100700,619656030,4325,4320,4325,4315,11
|
|
20250124,100600,619608550,4315,4320,4330,4315,4492
|
|
20250124,100500,600195910,4320,4310,4325,4310,2881
|
|
20250124,100400,587761405,4310,4310,4310,4310,215
|
|
20250124,100300,586834755,4310,4300,4310,4300,1755
|
|
20250124,100200,579284435,4300,4310,4310,4300,3466
|
|
20250124,100100,564361620,4310,4325,4325,4310,1241
|
|
20250124,100000,559005865,4325,4325,4325,4320,45
|
|
20250124,095900,558811410,4325,4325,4325,4325,136
|
|
20250124,095800,558223210,4325,4325,4325,4325,1135
|
|
20250124,095700,553314335,4325,4320,4325,4320,91
|
|
20250124,095600,552921210,4320,4320,4320,4320,654
|
|
20250124,095500,550095930,4315,4320,4320,4310,1173
|
|
20250124,095400,545037965,4315,4325,4325,4315,733
|
|
20250124,095300,541873600,4325,4330,4330,4325,547
|
|
20250124,095200,539506200,4330,4325,4330,4325,169
|
|
20250124,095100,538774845,4325,4330,4330,4325,207
|
|
20250124,095000,537879535,4320,4330,4330,4320,455
|
|
20250124,094900,535912285,4330,4330,4330,4325,272
|
|
20250124,094800,534734800,4330,4325,4330,4320,1016
|
|
20250124,094700,530342235,4320,4335,4335,4320,2538
|
|
20250124,094600,519368400,4325,4335,4335,4325,1706
|
|
20250124,094500,511981920,4335,4340,4340,4330,607
|
|
20250124,094400,509350110,4335,4330,4335,4330,124
|
|
20250124,094300,508812590,4335,4330,4335,4330,17
|
|
20250124,094200,508738905,4315,4330,4335,4315,821
|
|
20250124,094100,505185140,4330,4320,4330,4310,13054
|
|
20250124,094000,448858140,4325,4320,4330,4320,1337
|
|
20250124,093900,443082255,4330,4330,4340,4325,2571
|
|
20250124,093800,431947735,4330,4320,4330,4320,1004
|
|
20250124,093700,427608390,4320,4310,4320,4305,820
|
|
20250124,093600,424075765,4310,4315,4315,4300,300
|
|
20250124,093500,422781840,4320,4310,4325,4300,291
|
|
20250124,093400,421528535,4310,4300,4310,4275,1800
|
|
20250124,093300,413801460,4300,4275,4300,4275,600
|
|
20250124,093200,411236210,4275,4290,4300,4270,1281
|
|
20250124,093100,405760445,4275,4270,4285,4270,161
|
|
20250124,093000,405072160,4270,4280,4300,4270,1069
|
|
20250124,092900,400496170,4280,4295,4300,4255,10498
|
|
20250124,092800,355617255,4295,4300,4300,4295,1301
|
|
20250124,092700,350023060,4310,4335,4335,4300,802
|
|
20250124,092600,346566755,4335,4300,4335,4300,178
|
|
20250124,092500,345797740,4300,4300,4335,4295,2065
|
|
20250124,092400,336905585,4300,4335,4335,4295,6777
|
|
20250124,092300,307698555,4340,4350,4350,4330,1640
|
|
20250124,092200,300588860,4350,4320,4350,4320,2144
|
|
20250124,092100,291264520,4350,4355,4355,4320,2544
|
|
20250124,092000,280253675,4330,4350,4360,4330,2439
|
|
20250124,091900,269650135,4350,4355,4360,4350,229
|
|
20250124,091800,268652845,4335,4340,4360,4335,5045
|
|
20250124,091700,246685050,4350,4345,4350,4320,2320
|
|
20250124,091600,236632225,4355,4345,4360,4345,2241
|
|
20250124,091500,226890420,4345,4325,4350,4325,4796
|
|
20250124,091400,206093390,4330,4335,4335,4330,1476
|
|
20250124,091300,199699650,4335,4315,4335,4315,2092
|
|
20250124,091200,190654780,4320,4325,4325,4295,2675
|
|
20250124,091100,179145980,4325,4320,4325,4320,1147
|
|
20250124,091000,174190795,4320,4320,4325,4320,132
|
|
20250124,090900,173620060,4325,4310,4325,4310,4
|
|
20250124,090800,173602790,4325,4310,4325,4290,8449
|
|
20250124,090700,137263960,4310,4320,4340,4310,2431
|
|
20250124,090600,126767930,4315,4335,4345,4310,1376
|
|
20250124,090500,120820835,4315,4325,4340,4315,1443
|
|
20250124,090400,114584910,4345,4325,4345,4315,4029
|
|
20250124,090300,97149310,4340,4340,4340,4320,643
|
|
20250124,090200,94368045,4345,4345,4345,4315,3483
|
|
20250124,090100,79283735,4355,4355,4370,4330,5950
|
|
20250124,090000,53365350,4360,4315,4360,4315,11080
|