759 lines
36 KiB
CSV
759 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,213600,472418505,4165,4165,4165,4165,2665
|
|
20250121,213500,472418505,4165,4165,4165,4165,0
|
|
20250121,213400,472418505,4165,4165,4165,4165,0
|
|
20250121,213300,472418505,4165,4165,4165,4165,0
|
|
20250121,213200,472418505,4165,4165,4165,4165,0
|
|
20250121,213100,472418505,4165,4165,4165,4165,0
|
|
20250121,213000,472418505,4165,4165,4165,4165,0
|
|
20250121,212900,472418505,4165,4165,4165,4165,0
|
|
20250121,212800,472418505,4165,4165,4165,4165,0
|
|
20250121,212700,472418505,4165,4165,4165,4165,0
|
|
20250121,212600,472418505,4165,4165,4165,4165,0
|
|
20250121,212500,472418505,4165,4165,4165,4165,0
|
|
20250121,212400,472418505,4165,4165,4165,4165,0
|
|
20250121,212300,472418505,4165,4165,4165,4165,0
|
|
20250121,212200,472418505,4165,4165,4165,4165,0
|
|
20250121,212100,472418505,4165,4165,4165,4165,0
|
|
20250121,212000,472418505,4165,4165,4165,4165,0
|
|
20250121,211900,472418505,4165,4165,4165,4165,0
|
|
20250121,211800,472418505,4165,4165,4165,4165,0
|
|
20250121,211700,472418505,4165,4165,4165,4165,0
|
|
20250121,211600,472418505,4165,4165,4165,4165,0
|
|
20250121,211500,472418505,4165,4165,4165,4165,0
|
|
20250121,211400,472418505,4165,4165,4165,4165,0
|
|
20250121,211300,472418505,4165,4165,4165,4165,0
|
|
20250121,211200,472418505,4165,4165,4165,4165,0
|
|
20250121,211100,472418505,4165,4165,4165,4165,0
|
|
20250121,211000,472418505,4165,4165,4165,4165,0
|
|
20250121,210900,472418505,4165,4165,4165,4165,0
|
|
20250121,210800,472418505,4165,4165,4165,4165,0
|
|
20250121,210700,472418505,4165,4165,4165,4165,0
|
|
20250121,210600,472418505,4165,4165,4165,4165,2665
|
|
20250121,210500,472418505,4165,4165,4165,4165,0
|
|
20250121,210400,472418505,4165,4165,4165,4165,0
|
|
20250121,210300,472418505,4165,4165,4165,4165,0
|
|
20250121,210200,472418505,4165,4165,4165,4165,0
|
|
20250121,210100,472418505,4165,4165,4165,4165,0
|
|
20250121,210000,472418505,4165,4165,4165,4165,0
|
|
20250121,205900,472418505,4165,4165,4165,4165,0
|
|
20250121,205800,472418505,4165,4165,4165,4165,0
|
|
20250121,205700,472418505,4165,4165,4165,4165,0
|
|
20250121,205600,472418505,4165,4165,4165,4165,0
|
|
20250121,205500,472418505,4165,4165,4165,4165,0
|
|
20250121,205400,472418505,4165,4165,4165,4165,0
|
|
20250121,205300,472418505,4165,4165,4165,4165,0
|
|
20250121,205200,472418505,4165,4165,4165,4165,0
|
|
20250121,205100,472418505,4165,4165,4165,4165,0
|
|
20250121,205000,472418505,4165,4165,4165,4165,0
|
|
20250121,204900,472418505,4165,4165,4165,4165,0
|
|
20250121,204800,472418505,4165,4165,4165,4165,0
|
|
20250121,204700,472418505,4165,4165,4165,4165,0
|
|
20250121,204600,472418505,4165,4165,4165,4165,0
|
|
20250121,204500,472418505,4165,4165,4165,4165,0
|
|
20250121,204400,472418505,4165,4165,4165,4165,0
|
|
20250121,204300,472418505,4165,4165,4165,4165,0
|
|
20250121,204200,472418505,4165,4165,4165,4165,0
|
|
20250121,204100,472418505,4165,4165,4165,4165,0
|
|
20250121,204000,472418505,4165,4165,4165,4165,0
|
|
20250121,203900,472418505,4165,4165,4165,4165,0
|
|
20250121,203800,472418505,4165,4165,4165,4165,0
|
|
20250121,203700,472418505,4165,4165,4165,4165,0
|
|
20250121,203600,472418505,4165,4165,4165,4165,2665
|
|
20250121,203500,472418505,4165,4165,4165,4165,0
|
|
20250121,203400,472418505,4165,4165,4165,4165,0
|
|
20250121,203300,472418505,4165,4165,4165,4165,0
|
|
20250121,203200,472418505,4165,4165,4165,4165,0
|
|
20250121,203100,472418505,4165,4165,4165,4165,0
|
|
20250121,203000,472418505,4165,4165,4165,4165,0
|
|
20250121,202900,472418505,4165,4165,4165,4165,0
|
|
20250121,202800,472418505,4165,4165,4165,4165,0
|
|
20250121,202700,472418505,4165,4165,4165,4165,0
|
|
20250121,202600,472418505,4165,4165,4165,4165,0
|
|
20250121,202500,472418505,4165,4165,4165,4165,0
|
|
20250121,202400,472418505,4165,4165,4165,4165,0
|
|
20250121,202300,472418505,4165,4165,4165,4165,0
|
|
20250121,202200,472418505,4165,4165,4165,4165,0
|
|
20250121,202100,472418505,4165,4165,4165,4165,0
|
|
20250121,202000,472418505,4165,4165,4165,4165,0
|
|
20250121,201900,472418505,4165,4165,4165,4165,0
|
|
20250121,201800,472418505,4165,4165,4165,4165,0
|
|
20250121,201700,472418505,4165,4165,4165,4165,0
|
|
20250121,201600,472418505,4165,4165,4165,4165,0
|
|
20250121,201500,472418505,4165,4165,4165,4165,0
|
|
20250121,201400,472418505,4165,4165,4165,4165,0
|
|
20250121,201300,472418505,4165,4165,4165,4165,0
|
|
20250121,201200,472418505,4165,4165,4165,4165,0
|
|
20250121,201100,472418505,4165,4165,4165,4165,0
|
|
20250121,201000,472418505,4165,4165,4165,4165,0
|
|
20250121,200900,472418505,4165,4165,4165,4165,0
|
|
20250121,200800,472418505,4165,4165,4165,4165,0
|
|
20250121,200700,472418505,4165,4165,4165,4165,0
|
|
20250121,200600,472418505,4165,4165,4165,4165,2665
|
|
20250121,200500,472418505,4165,4165,4165,4165,0
|
|
20250121,200400,472418505,4165,4165,4165,4165,0
|
|
20250121,200300,472418505,4165,4165,4165,4165,0
|
|
20250121,200200,472418505,4165,4165,4165,4165,0
|
|
20250121,200100,472418505,4165,4165,4165,4165,0
|
|
20250121,200000,472418505,4165,4165,4165,4165,0
|
|
20250121,195900,472418505,4165,4165,4165,4165,0
|
|
20250121,195800,472418505,4165,4165,4165,4165,0
|
|
20250121,195700,472418505,4165,4165,4165,4165,0
|
|
20250121,195600,472418505,4165,4165,4165,4165,0
|
|
20250121,195500,472418505,4165,4165,4165,4165,0
|
|
20250121,195400,472418505,4165,4165,4165,4165,0
|
|
20250121,195300,472418505,4165,4165,4165,4165,0
|
|
20250121,195200,472418505,4165,4165,4165,4165,0
|
|
20250121,195100,472418505,4165,4165,4165,4165,0
|
|
20250121,195000,472418505,4165,4165,4165,4165,0
|
|
20250121,194900,472418505,4165,4165,4165,4165,0
|
|
20250121,194800,472418505,4165,4165,4165,4165,0
|
|
20250121,194700,472418505,4165,4165,4165,4165,0
|
|
20250121,194600,472418505,4165,4165,4165,4165,0
|
|
20250121,194500,472418505,4165,4165,4165,4165,0
|
|
20250121,194400,472418505,4165,4165,4165,4165,0
|
|
20250121,194300,472418505,4165,4165,4165,4165,0
|
|
20250121,194200,472418505,4165,4165,4165,4165,0
|
|
20250121,194100,472418505,4165,4165,4165,4165,0
|
|
20250121,194000,472418505,4165,4165,4165,4165,0
|
|
20250121,193900,472418505,4165,4165,4165,4165,0
|
|
20250121,193800,472418505,4165,4165,4165,4165,0
|
|
20250121,193700,472418505,4165,4165,4165,4165,0
|
|
20250121,193600,472418505,4165,4165,4165,4165,2665
|
|
20250121,193500,472418505,4165,4165,4165,4165,0
|
|
20250121,193400,472418505,4165,4165,4165,4165,0
|
|
20250121,193300,472418505,4165,4165,4165,4165,0
|
|
20250121,193200,472418505,4165,4165,4165,4165,0
|
|
20250121,193100,472418505,4165,4165,4165,4165,0
|
|
20250121,193000,472418505,4165,4165,4165,4165,0
|
|
20250121,192900,472418505,4165,4165,4165,4165,0
|
|
20250121,192800,472418505,4165,4165,4165,4165,0
|
|
20250121,192700,472418505,4165,4165,4165,4165,0
|
|
20250121,192600,472418505,4165,4165,4165,4165,0
|
|
20250121,192500,472418505,4165,4165,4165,4165,0
|
|
20250121,192400,472418505,4165,4165,4165,4165,0
|
|
20250121,192300,472418505,4165,4165,4165,4165,0
|
|
20250121,192200,472418505,4165,4165,4165,4165,0
|
|
20250121,192100,472418505,4165,4165,4165,4165,0
|
|
20250121,192000,472418505,4165,4165,4165,4165,0
|
|
20250121,191900,472418505,4165,4165,4165,4165,0
|
|
20250121,191800,472418505,4165,4165,4165,4165,0
|
|
20250121,191700,472418505,4165,4165,4165,4165,0
|
|
20250121,191600,472418505,4165,4165,4165,4165,0
|
|
20250121,191500,472418505,4165,4165,4165,4165,0
|
|
20250121,191400,472418505,4165,4165,4165,4165,0
|
|
20250121,191300,472418505,4165,4165,4165,4165,0
|
|
20250121,191200,472418505,4165,4165,4165,4165,0
|
|
20250121,191100,472418505,4165,4165,4165,4165,0
|
|
20250121,191000,472418505,4165,4165,4165,4165,0
|
|
20250121,190900,472418505,4165,4165,4165,4165,0
|
|
20250121,190800,472418505,4165,4165,4165,4165,0
|
|
20250121,190700,472418505,4165,4165,4165,4165,0
|
|
20250121,190600,472418505,4165,4165,4165,4165,2665
|
|
20250121,190500,472418505,4165,4165,4165,4165,0
|
|
20250121,190400,472418505,4165,4165,4165,4165,0
|
|
20250121,190300,472418505,4165,4165,4165,4165,0
|
|
20250121,190200,472418505,4165,4165,4165,4165,0
|
|
20250121,190100,472418505,4165,4165,4165,4165,0
|
|
20250121,190000,472418505,4165,4165,4165,4165,0
|
|
20250121,185900,472418505,4165,4165,4165,4165,0
|
|
20250121,185800,472418505,4165,4165,4165,4165,0
|
|
20250121,185700,472418505,4165,4165,4165,4165,0
|
|
20250121,185600,472418505,4165,4165,4165,4165,0
|
|
20250121,185500,472418505,4165,4165,4165,4165,0
|
|
20250121,185400,472418505,4165,4165,4165,4165,0
|
|
20250121,185300,472418505,4165,4165,4165,4165,0
|
|
20250121,185200,472418505,4165,4165,4165,4165,0
|
|
20250121,185100,472418505,4165,4165,4165,4165,0
|
|
20250121,185000,472418505,4165,4165,4165,4165,0
|
|
20250121,184900,472418505,4165,4165,4165,4165,0
|
|
20250121,184800,472418505,4165,4165,4165,4165,0
|
|
20250121,184700,472418505,4165,4165,4165,4165,0
|
|
20250121,184600,472418505,4165,4165,4165,4165,0
|
|
20250121,184500,472418505,4165,4165,4165,4165,0
|
|
20250121,184400,472418505,4165,4165,4165,4165,0
|
|
20250121,184300,472418505,4165,4165,4165,4165,0
|
|
20250121,184200,472418505,4165,4165,4165,4165,0
|
|
20250121,184100,472418505,4165,4165,4165,4165,0
|
|
20250121,184000,472418505,4165,4165,4165,4165,0
|
|
20250121,183900,472418505,4165,4165,4165,4165,0
|
|
20250121,183800,472418505,4165,4165,4165,4165,0
|
|
20250121,183700,472418505,4165,4165,4165,4165,0
|
|
20250121,183600,472418505,4165,4165,4165,4165,2665
|
|
20250121,183500,472418505,4165,4165,4165,4165,0
|
|
20250121,183400,472418505,4165,4165,4165,4165,0
|
|
20250121,183300,472418505,4165,4165,4165,4165,0
|
|
20250121,183200,472418505,4165,4165,4165,4165,0
|
|
20250121,183100,472418505,4165,4165,4165,4165,0
|
|
20250121,183000,472418505,4165,4165,4165,4165,0
|
|
20250121,182900,472418505,4165,4165,4165,4165,0
|
|
20250121,182800,472418505,4165,4165,4165,4165,0
|
|
20250121,182700,472418505,4165,4165,4165,4165,0
|
|
20250121,182600,472418505,4165,4165,4165,4165,0
|
|
20250121,182500,472418505,4165,4165,4165,4165,0
|
|
20250121,182400,472418505,4165,4165,4165,4165,0
|
|
20250121,182300,472418505,4165,4165,4165,4165,0
|
|
20250121,182200,472418505,4165,4165,4165,4165,0
|
|
20250121,182100,472418505,4165,4165,4165,4165,0
|
|
20250121,182000,472418505,4165,4165,4165,4165,0
|
|
20250121,181900,472418505,4165,4165,4165,4165,0
|
|
20250121,181800,472418505,4165,4165,4165,4165,0
|
|
20250121,181700,472418505,4165,4165,4165,4165,0
|
|
20250121,181600,472418505,4165,4165,4165,4165,0
|
|
20250121,181500,472418505,4165,4165,4165,4165,0
|
|
20250121,181400,472418505,4165,4165,4165,4165,0
|
|
20250121,181300,472418505,4165,4165,4165,4165,0
|
|
20250121,181200,472418505,4165,4165,4165,4165,0
|
|
20250121,181100,472418505,4165,4165,4165,4165,0
|
|
20250121,181000,472418505,4165,4165,4165,4165,0
|
|
20250121,180900,472418505,4165,4165,4165,4165,0
|
|
20250121,180800,472418505,4165,4165,4165,4165,0
|
|
20250121,180700,472418505,4165,4165,4165,4165,0
|
|
20250121,180600,472418505,4165,4165,4165,4165,2665
|
|
20250121,180500,472418505,4165,4165,4165,4165,0
|
|
20250121,180400,472418505,4165,4165,4165,4165,0
|
|
20250121,180300,472418505,4165,4165,4165,4165,0
|
|
20250121,180200,472418505,4165,4165,4165,4165,0
|
|
20250121,180100,472418505,4165,4165,4165,4165,0
|
|
20250121,180000,472418505,4165,4165,4165,4165,0
|
|
20250121,175900,472418505,4165,4165,4165,4165,0
|
|
20250121,175800,472418505,4165,4165,4165,4165,0
|
|
20250121,175700,472418505,4165,4165,4165,4165,0
|
|
20250121,175600,472418505,4165,4165,4165,4165,0
|
|
20250121,175500,472418505,4165,4165,4165,4165,0
|
|
20250121,175400,472418505,4165,4165,4165,4165,0
|
|
20250121,175300,472418505,4165,4165,4165,4165,0
|
|
20250121,175200,472418505,4165,4165,4165,4165,0
|
|
20250121,175100,472418505,4165,4165,4165,4165,0
|
|
20250121,175000,472418505,4165,4165,4165,4165,0
|
|
20250121,174900,472418505,4165,4165,4165,4165,0
|
|
20250121,174800,472418505,4165,4165,4165,4165,0
|
|
20250121,174700,472418505,4165,4165,4165,4165,0
|
|
20250121,174600,472418505,4165,4165,4165,4165,0
|
|
20250121,174500,472418505,4165,4165,4165,4165,0
|
|
20250121,174400,472418505,4165,4165,4165,4165,0
|
|
20250121,174300,472418505,4165,4165,4165,4165,0
|
|
20250121,174200,472418505,4165,4165,4165,4165,0
|
|
20250121,174100,472418505,4165,4165,4165,4165,0
|
|
20250121,174000,472418505,4165,4165,4165,4165,0
|
|
20250121,173900,472418505,4165,4165,4165,4165,0
|
|
20250121,173800,472418505,4165,4165,4165,4165,0
|
|
20250121,173700,472418505,4165,4165,4165,4165,0
|
|
20250121,173600,472418505,4165,4165,4165,4165,2665
|
|
20250121,173500,472418505,4165,4165,4165,4165,0
|
|
20250121,173400,472418505,4165,4165,4165,4165,0
|
|
20250121,173300,472418505,4165,4165,4165,4165,0
|
|
20250121,173200,472418505,4165,4165,4165,4165,0
|
|
20250121,173100,472418505,4165,4165,4165,4165,0
|
|
20250121,173000,472418505,4165,4165,4165,4165,0
|
|
20250121,172900,472418505,4165,4165,4165,4165,0
|
|
20250121,172800,472418505,4165,4165,4165,4165,0
|
|
20250121,172700,472418505,4165,4165,4165,4165,0
|
|
20250121,172600,472418505,4165,4165,4165,4165,0
|
|
20250121,172500,472418505,4165,4165,4165,4165,0
|
|
20250121,172400,472418505,4165,4165,4165,4165,0
|
|
20250121,172300,472418505,4165,4165,4165,4165,0
|
|
20250121,172200,472418505,4165,4165,4165,4165,0
|
|
20250121,172100,472418505,4165,4165,4165,4165,0
|
|
20250121,172000,472418505,4165,4165,4165,4165,0
|
|
20250121,171900,472418505,4165,4165,4165,4165,0
|
|
20250121,171800,472418505,4165,4165,4165,4165,0
|
|
20250121,171700,472418505,4165,4165,4165,4165,0
|
|
20250121,171600,472418505,4165,4165,4165,4165,0
|
|
20250121,171500,472418505,4165,4165,4165,4165,0
|
|
20250121,171400,472418505,4165,4165,4165,4165,0
|
|
20250121,171300,472418505,4165,4165,4165,4165,0
|
|
20250121,171200,472418505,4165,4165,4165,4165,0
|
|
20250121,171100,472418505,4165,4165,4165,4165,0
|
|
20250121,171000,472418505,4165,4165,4165,4165,0
|
|
20250121,170900,472418505,4165,4165,4165,4165,0
|
|
20250121,170800,472418505,4165,4165,4165,4165,0
|
|
20250121,170700,472418505,4165,4165,4165,4165,0
|
|
20250121,170600,472418505,4165,4165,4165,4165,2665
|
|
20250121,170500,472418505,4165,4165,4165,4165,0
|
|
20250121,170400,472418505,4165,4165,4165,4165,0
|
|
20250121,170300,472418505,4165,4165,4165,4165,0
|
|
20250121,170200,472418505,4165,4165,4165,4165,0
|
|
20250121,170100,472418505,4165,4165,4165,4165,0
|
|
20250121,170000,472418505,4165,4165,4165,4165,0
|
|
20250121,165900,472418505,4165,4165,4165,4165,0
|
|
20250121,165800,472418505,4165,4165,4165,4165,0
|
|
20250121,165700,472418505,4165,4165,4165,4165,0
|
|
20250121,165600,472418505,4165,4165,4165,4165,0
|
|
20250121,165500,472418505,4165,4165,4165,4165,0
|
|
20250121,165400,472418505,4165,4165,4165,4165,0
|
|
20250121,165300,472418505,4165,4165,4165,4165,0
|
|
20250121,165200,472418505,4165,4165,4165,4165,0
|
|
20250121,165100,472418505,4165,4165,4165,4165,0
|
|
20250121,165000,472418505,4165,4165,4165,4165,0
|
|
20250121,164900,472418505,4165,4165,4165,4165,0
|
|
20250121,164800,472418505,4165,4165,4165,4165,0
|
|
20250121,164700,472418505,4165,4165,4165,4165,0
|
|
20250121,164600,472418505,4165,4165,4165,4165,0
|
|
20250121,164500,472418505,4165,4165,4165,4165,0
|
|
20250121,164400,472418505,4165,4165,4165,4165,0
|
|
20250121,164300,472418505,4165,4165,4165,4165,0
|
|
20250121,164200,472418505,4165,4165,4165,4165,0
|
|
20250121,164100,472418505,4165,4165,4165,4165,0
|
|
20250121,164000,472418505,4165,4165,4165,4165,0
|
|
20250121,163900,472418505,4165,4165,4165,4165,0
|
|
20250121,163800,472418505,4165,4165,4165,4165,0
|
|
20250121,163700,472418505,4165,4165,4165,4165,0
|
|
20250121,163600,472418505,4165,4165,4165,4165,2665
|
|
20250121,163500,472418505,4165,4165,4165,4165,0
|
|
20250121,163400,472418505,4165,4165,4165,4165,0
|
|
20250121,163300,472418505,4165,4165,4165,4165,0
|
|
20250121,163200,472418505,4165,4165,4165,4165,0
|
|
20250121,163100,472418505,4165,4165,4165,4165,0
|
|
20250121,163000,472418505,4165,4165,4165,4165,0
|
|
20250121,162900,472418505,4165,4165,4165,4165,0
|
|
20250121,162800,472418505,4165,4165,4165,4165,0
|
|
20250121,162700,472418505,4165,4165,4165,4165,0
|
|
20250121,162600,472418505,4165,4165,4165,4165,0
|
|
20250121,162500,472418505,4165,4165,4165,4165,0
|
|
20250121,162400,472418505,4165,4165,4165,4165,0
|
|
20250121,162300,472418505,4165,4165,4165,4165,0
|
|
20250121,162200,472418505,4165,4165,4165,4165,0
|
|
20250121,162100,472418505,4165,4165,4165,4165,0
|
|
20250121,162000,472418505,4165,4165,4165,4165,0
|
|
20250121,161900,472418505,4165,4165,4165,4165,0
|
|
20250121,161800,472418505,4165,4165,4165,4165,0
|
|
20250121,161700,472418505,4165,4165,4165,4165,0
|
|
20250121,161600,472418505,4165,4165,4165,4165,0
|
|
20250121,161500,472418505,4165,4165,4165,4165,0
|
|
20250121,161400,472418505,4165,4165,4165,4165,0
|
|
20250121,161300,472418505,4165,4165,4165,4165,0
|
|
20250121,161200,472418505,4165,4165,4165,4165,0
|
|
20250121,161100,472418505,4165,4165,4165,4165,0
|
|
20250121,161000,472418505,4165,4165,4165,4165,0
|
|
20250121,160900,472418505,4165,4165,4165,4165,0
|
|
20250121,160800,472418505,4165,4165,4165,4165,0
|
|
20250121,160700,472418505,4165,4165,4165,4165,0
|
|
20250121,160600,472418505,4165,4165,4165,4165,2665
|
|
20250121,160500,472418505,4165,4165,4165,4165,0
|
|
20250121,160400,472418505,4165,4165,4165,4165,0
|
|
20250121,160300,472418505,4165,4165,4165,4165,0
|
|
20250121,160200,472418505,4165,4165,4165,4165,0
|
|
20250121,160100,472418505,4165,4165,4165,4165,0
|
|
20250121,160000,472418505,4165,4165,4165,4165,0
|
|
20250121,155900,472418505,4165,4165,4165,4165,0
|
|
20250121,155800,472418505,4165,4165,4165,4165,0
|
|
20250121,155700,472418505,4165,4165,4165,4165,0
|
|
20250121,155600,472418505,4165,4165,4165,4165,0
|
|
20250121,155500,472418505,4165,4165,4165,4165,0
|
|
20250121,155400,472418505,4165,4165,4165,4165,0
|
|
20250121,155300,472418505,4165,4165,4165,4165,0
|
|
20250121,155200,472418505,4165,4165,4165,4165,0
|
|
20250121,155100,472418505,4165,4165,4165,4165,0
|
|
20250121,155000,472418505,4165,4165,4165,4165,0
|
|
20250121,154900,472418505,4165,4165,4165,4165,0
|
|
20250121,154800,472418505,4165,4165,4165,4165,0
|
|
20250121,154700,472418505,4165,4165,4165,4165,0
|
|
20250121,154600,472418505,4165,4165,4165,4165,0
|
|
20250121,154500,472418505,4165,4165,4165,4165,0
|
|
20250121,154400,472418505,4165,4165,4165,4165,0
|
|
20250121,154300,472418505,4165,4165,4165,4165,0
|
|
20250121,154200,472418505,4165,4165,4165,4165,0
|
|
20250121,154100,472418505,4165,4165,4165,4165,0
|
|
20250121,154000,472418505,4165,4165,4165,4165,0
|
|
20250121,153900,472418505,4165,4165,4165,4165,0
|
|
20250121,153800,472418505,4165,4165,4165,4165,0
|
|
20250121,153700,472418505,4165,4165,4165,4165,0
|
|
20250121,153600,472418505,4165,4165,4165,4165,2665
|
|
20250121,153500,472418505,4165,4165,4165,4165,0
|
|
20250121,153400,472418505,4165,4165,4165,4165,0
|
|
20250121,153300,472418505,4165,4165,4165,4165,0
|
|
20250121,153200,472418505,4165,4165,4165,4165,0
|
|
20250121,153100,472418505,4165,4165,4165,4165,0
|
|
20250121,153000,472418505,4165,4165,4165,4165,2665
|
|
20250121,152900,461318780,4180,4180,4180,4180,0
|
|
20250121,152800,461318780,4180,4180,4180,4180,0
|
|
20250121,152700,461318780,4180,4180,4180,4180,0
|
|
20250121,152600,461318780,4180,4180,4180,4180,0
|
|
20250121,152500,461318780,4180,4180,4180,4180,0
|
|
20250121,152400,461318780,4180,4180,4180,4180,0
|
|
20250121,152300,461318780,4180,4180,4180,4180,0
|
|
20250121,152200,461318780,4180,4180,4180,4180,0
|
|
20250121,152100,461318780,4180,4180,4180,4180,0
|
|
20250121,152000,461318780,4180,4180,4180,4180,0
|
|
20250121,151900,461318780,4180,4180,4180,4180,283
|
|
20250121,151800,460135840,4170,4175,4175,4165,244
|
|
20250121,151700,459117610,4170,4165,4170,4165,727
|
|
20250121,151600,456089155,4165,4165,4165,4165,10
|
|
20250121,151500,456047505,4155,4155,4155,4155,594
|
|
20250121,151400,453579435,4155,4155,4155,4155,91
|
|
20250121,151300,453201330,4155,4155,4155,4155,94
|
|
20250121,151200,452810760,4165,4165,4170,4165,154
|
|
20250121,151100,452168850,4160,4165,4165,4160,31
|
|
20250121,151000,452039885,4135,4160,4160,4135,1200
|
|
20250121,150900,447074670,4160,4160,4160,4160,0
|
|
20250121,150800,447074670,4160,4160,4160,4160,101
|
|
20250121,150700,446654510,4165,4165,4165,4165,23
|
|
20250121,150600,446558715,4165,4160,4165,4160,217
|
|
20250121,150500,445655035,4165,4165,4165,4165,20
|
|
20250121,150400,445571735,4165,4135,4165,4130,1196
|
|
20250121,150300,440598590,4135,4140,4140,4135,66
|
|
20250121,150200,440325360,4160,4145,4160,4140,151
|
|
20250121,150100,439699700,4145,4175,4175,4120,10722
|
|
20250121,150000,395307750,4170,4170,4170,4170,437
|
|
20250121,145900,393485460,4175,4175,4175,4175,0
|
|
20250121,145800,393485460,4175,4175,4175,4175,0
|
|
20250121,145700,393485460,4175,4180,4180,4175,177
|
|
20250121,145600,392745805,4195,4195,4195,4195,2
|
|
20250121,145500,392737415,4180,4180,4180,4180,0
|
|
20250121,145400,392737415,4180,4180,4180,4180,500
|
|
20250121,145300,390647415,4180,4180,4180,4180,3
|
|
20250121,145200,390634875,4175,4175,4175,4175,0
|
|
20250121,145100,390634875,4175,4175,4175,4175,0
|
|
20250121,145000,390634875,4175,4170,4175,4170,309
|
|
20250121,144900,389345935,4175,4175,4175,4175,201
|
|
20250121,144800,388506760,4170,4170,4170,4170,149
|
|
20250121,144700,387885430,4175,4175,4175,4175,0
|
|
20250121,144600,387885430,4175,4175,4175,4175,8
|
|
20250121,144500,387852030,4175,4180,4180,4175,258
|
|
20250121,144400,386774875,4190,4185,4190,4185,110
|
|
20250121,144300,386313980,4180,4180,4180,4180,4
|
|
20250121,144200,386297260,4170,4170,4170,4170,0
|
|
20250121,144100,386297260,4170,4170,4170,4170,0
|
|
20250121,144000,386297260,4170,4170,4170,4170,500
|
|
20250121,143900,384212260,4175,4175,4175,4175,5
|
|
20250121,143800,384191385,4170,4170,4170,4170,10
|
|
20250121,143700,384149685,4170,4170,4170,4170,4
|
|
20250121,143600,384133005,4170,4175,4175,4170,301
|
|
20250121,143500,382877130,4170,4170,4170,4170,0
|
|
20250121,143400,382877130,4170,4170,4170,4170,38
|
|
20250121,143300,382718670,4170,4170,4170,4170,1
|
|
20250121,143200,382714500,4175,4185,4185,4175,1272
|
|
20250121,143100,377393925,4185,4185,4185,4185,0
|
|
20250121,143000,377393925,4185,4190,4190,4185,1694
|
|
20250121,142900,370298565,4195,4195,4195,4195,39
|
|
20250121,142800,370134960,4195,4195,4195,4195,322
|
|
20250121,142700,368784170,4195,4195,4195,4195,1
|
|
20250121,142600,368779975,4190,4190,4190,4190,35
|
|
20250121,142500,368633325,4190,4190,4190,4190,0
|
|
20250121,142400,368633325,4190,4195,4195,4190,582
|
|
20250121,142300,366194550,4195,4195,4195,4195,5
|
|
20250121,142200,366173575,4190,4195,4195,4190,741
|
|
20250121,142100,363066285,4200,4200,4200,4200,0
|
|
20250121,142000,363066285,4200,4200,4200,4200,1
|
|
20250121,141900,363062085,4200,4200,4200,4200,0
|
|
20250121,141800,363062085,4200,4200,4200,4200,0
|
|
20250121,141700,363062085,4200,4200,4200,4200,0
|
|
20250121,141600,363062085,4200,4200,4200,4200,0
|
|
20250121,141500,363062085,4200,4200,4200,4200,329
|
|
20250121,141400,361680285,4200,4200,4200,4200,0
|
|
20250121,141300,361680285,4200,4200,4200,4200,50
|
|
20250121,141200,361470285,4200,4200,4200,4200,10
|
|
20250121,141100,361428285,4190,4190,4190,4190,0
|
|
20250121,141000,361428285,4190,4190,4190,4190,449
|
|
20250121,140900,359546975,4190,4190,4190,4190,73
|
|
20250121,140800,359241105,4190,4195,4195,4190,1572
|
|
20250121,140700,352654125,4190,4190,4190,4190,127
|
|
20250121,140600,352121995,4190,4200,4200,4190,783
|
|
20250121,140500,348836515,4200,4200,4200,4200,56
|
|
20250121,140400,348601315,4200,4205,4205,4200,2939
|
|
20250121,140300,336257480,4200,4200,4200,4200,0
|
|
20250121,140200,336257480,4200,4200,4200,4200,0
|
|
20250121,140100,336257480,4200,4205,4205,4200,145
|
|
20250121,140000,335648405,4210,4230,4230,4205,446
|
|
20250121,135900,333771970,4210,4210,4210,4210,3
|
|
20250121,135800,333759340,4210,4210,4210,4210,0
|
|
20250121,135700,333759340,4210,4215,4215,4210,205
|
|
20250121,135600,332896285,4210,4210,4210,4210,0
|
|
20250121,135500,332896285,4210,4210,4210,4210,0
|
|
20250121,135400,332896285,4210,4210,4210,4210,109
|
|
20250121,135300,332437395,4210,4225,4225,4210,774
|
|
20250121,135200,329170110,4225,4225,4225,4225,1
|
|
20250121,135100,329165885,4225,4225,4225,4225,0
|
|
20250121,135000,329165885,4225,4225,4225,4225,0
|
|
20250121,134900,329165885,4225,4225,4225,4225,0
|
|
20250121,134800,329165885,4225,4225,4225,4225,0
|
|
20250121,134700,329165885,4225,4225,4225,4225,0
|
|
20250121,134600,329165885,4225,4225,4225,4225,1
|
|
20250121,134500,329161660,4225,4225,4225,4225,0
|
|
20250121,134400,329161660,4225,4225,4225,4225,0
|
|
20250121,134300,329161660,4225,4225,4225,4225,15
|
|
20250121,134200,329098285,4220,4220,4220,4220,0
|
|
20250121,134100,329098285,4220,4225,4225,4220,637
|
|
20250121,134000,326409180,4220,4220,4220,4220,0
|
|
20250121,133900,326409180,4220,4220,4220,4220,75
|
|
20250121,133800,326092680,4220,4225,4225,4220,349
|
|
20250121,133700,324618235,4230,4230,4230,4230,0
|
|
20250121,133600,324618235,4230,4230,4230,4230,0
|
|
20250121,133500,324618235,4230,4230,4230,4230,28
|
|
20250121,133400,324499795,4230,4230,4230,4230,70
|
|
20250121,133300,324203695,4230,4230,4230,4230,500
|
|
20250121,133200,322088695,4230,4230,4230,4230,0
|
|
20250121,133100,322088695,4230,4230,4230,4230,0
|
|
20250121,133000,322088695,4230,4230,4230,4230,0
|
|
20250121,132900,322088695,4230,4230,4230,4230,10
|
|
20250121,132800,322046395,4205,4205,4205,4205,0
|
|
20250121,132700,322046395,4205,4205,4205,4205,0
|
|
20250121,132600,322046395,4205,4205,4205,4205,181
|
|
20250121,132500,321285290,4205,4205,4205,4205,0
|
|
20250121,132400,321285290,4205,4205,4205,4205,0
|
|
20250121,132300,321285290,4205,4205,4205,4205,0
|
|
20250121,132200,321285290,4205,4205,4205,4205,0
|
|
20250121,132100,321285290,4205,4205,4205,4205,20
|
|
20250121,132000,321201190,4200,4200,4200,4200,125
|
|
20250121,131900,320676190,4210,4215,4215,4200,5034
|
|
20250121,131800,299503765,4215,4215,4215,4215,0
|
|
20250121,131700,299503765,4215,4215,4215,4215,0
|
|
20250121,131600,299503765,4215,4220,4220,4215,281
|
|
20250121,131500,298318155,4220,4220,4220,4220,585
|
|
20250121,131400,295849455,4225,4225,4225,4225,0
|
|
20250121,131300,295849455,4225,4225,4225,4225,157
|
|
20250121,131200,295186130,4230,4230,4230,4230,127
|
|
20250121,131100,294648920,4230,4230,4230,4230,45
|
|
20250121,131000,294458570,4230,4230,4230,4230,67
|
|
20250121,130900,294175160,4235,4235,4235,4235,0
|
|
20250121,130800,294175160,4235,4235,4235,4235,0
|
|
20250121,130700,294175160,4235,4230,4235,4230,128
|
|
20250121,130600,293633715,4230,4230,4230,4230,0
|
|
20250121,130500,293633715,4230,4215,4230,4215,535
|
|
20250121,130400,291371000,4215,4215,4215,4215,21
|
|
20250121,130300,291282485,4215,4215,4220,4215,84
|
|
20250121,130200,290928410,4220,4215,4220,4210,490
|
|
20250121,130100,288862535,4210,4210,4210,4210,0
|
|
20250121,130000,288862535,4210,4210,4210,4210,100
|
|
20250121,125900,288441535,4225,4225,4225,4225,35
|
|
20250121,125800,288293660,4225,4225,4225,4225,22
|
|
20250121,125700,288200710,4230,4230,4230,4230,2
|
|
20250121,125600,288192250,4230,4230,4230,4230,2
|
|
20250121,125500,288183790,4230,4230,4230,4205,17
|
|
20250121,125400,288112130,4235,4235,4235,4235,3
|
|
20250121,125300,288099425,4200,4210,4210,4200,3977
|
|
20250121,125200,271391255,4210,4235,4235,4210,2001
|
|
20250121,125100,262964155,4235,4235,4235,4235,1
|
|
20250121,125000,262959920,4235,4235,4235,4235,0
|
|
20250121,124900,262959920,4235,4235,4235,4235,0
|
|
20250121,124800,262959920,4235,4235,4235,4235,50
|
|
20250121,124700,262748170,4235,4235,4235,4235,0
|
|
20250121,124600,262748170,4235,4235,4235,4235,1
|
|
20250121,124500,262743935,4215,4215,4215,4215,120
|
|
20250121,124400,262238135,4215,4215,4215,4215,0
|
|
20250121,124300,262238135,4215,4215,4215,4215,0
|
|
20250121,124200,262238135,4215,4215,4215,4215,0
|
|
20250121,124100,262238135,4215,4220,4220,4215,21
|
|
20250121,124000,262149585,4220,4220,4220,4220,0
|
|
20250121,123900,262149585,4220,4225,4225,4220,8
|
|
20250121,123800,262115800,4230,4230,4230,4230,5
|
|
20250121,123700,262094650,4235,4235,4235,4235,0
|
|
20250121,123600,262094650,4235,4235,4235,4235,9
|
|
20250121,123500,262056535,4230,4235,4235,4230,128
|
|
20250121,123400,261515070,4240,4245,4245,4240,8
|
|
20250121,123300,261481135,4210,4210,4210,4210,100
|
|
20250121,123200,261060135,4220,4220,4220,4220,288
|
|
20250121,123100,259844775,4220,4210,4220,4210,1581
|
|
20250121,123000,253185905,4210,4210,4220,4210,334
|
|
20250121,122900,251776450,4220,4220,4220,4220,0
|
|
20250121,122800,251776450,4220,4225,4225,4220,10
|
|
20250121,122700,251734225,4230,4230,4230,4230,5
|
|
20250121,122600,251713075,4230,4240,4240,4230,31
|
|
20250121,122500,251581865,4235,4235,4235,4235,0
|
|
20250121,122400,251581865,4235,4235,4235,4235,0
|
|
20250121,122300,251581865,4235,4235,4235,4235,0
|
|
20250121,122200,251581865,4235,4235,4235,4235,0
|
|
20250121,122100,251581865,4235,4235,4235,4235,28
|
|
20250121,122000,251463285,4235,4235,4235,4235,0
|
|
20250121,121900,251463285,4235,4235,4235,4235,0
|
|
20250121,121800,251463285,4235,4240,4240,4235,15
|
|
20250121,121700,251399735,4230,4235,4235,4230,40
|
|
20250121,121600,251230435,4240,4215,4240,4205,2977
|
|
20250121,121500,238682545,4225,4225,4225,4225,0
|
|
20250121,121400,238682545,4225,4225,4225,4200,2541
|
|
20250121,121300,227990860,4225,4245,4245,4225,1021
|
|
20250121,121200,223675220,4250,4260,4260,4250,125
|
|
20250121,121100,223143720,4265,4265,4265,4265,1
|
|
20250121,121000,223139455,4265,4265,4265,4265,0
|
|
20250121,120900,223139455,4265,4270,4270,4250,581
|
|
20250121,120800,220668785,4255,4255,4255,4255,0
|
|
20250121,120700,220668785,4255,4255,4255,4255,0
|
|
20250121,120600,220668785,4255,4255,4255,4255,549
|
|
20250121,120500,218332790,4260,4260,4260,4260,167
|
|
20250121,120400,217621370,4265,4265,4265,4265,98
|
|
20250121,120300,217203400,4265,4265,4265,4265,38
|
|
20250121,120200,217041330,4265,4280,4280,4265,35
|
|
20250121,120100,216891925,4280,4280,4280,4280,0
|
|
20250121,120000,216891925,4280,4280,4280,4280,0
|
|
20250121,115900,216891925,4280,4280,4280,4280,0
|
|
20250121,115800,216891925,4280,4280,4280,4280,0
|
|
20250121,115700,216891925,4280,4280,4280,4280,2
|
|
20250121,115600,216883365,4275,4280,4280,4275,717
|
|
20250121,115500,213817115,4285,4285,4285,4285,0
|
|
20250121,115400,213817115,4285,4285,4285,4285,80
|
|
20250121,115300,213474315,4285,4285,4285,4285,0
|
|
20250121,115200,213474315,4285,4285,4285,4285,0
|
|
20250121,115100,213474315,4285,4285,4285,4285,0
|
|
20250121,115000,213474315,4285,4285,4285,4285,0
|
|
20250121,114900,213474315,4285,4290,4290,4285,147
|
|
20250121,114800,212844320,4295,4295,4295,4295,0
|
|
20250121,114700,212844320,4295,4295,4295,4295,0
|
|
20250121,114600,212844320,4295,4295,4295,4295,0
|
|
20250121,114500,212844320,4295,4295,4295,4295,59
|
|
20250121,114400,212590915,4295,4295,4295,4295,2
|
|
20250121,114300,212582325,4295,4295,4295,4295,0
|
|
20250121,114200,212582325,4295,4295,4295,4295,4
|
|
20250121,114100,212565145,4295,4295,4295,4295,2
|
|
20250121,114000,212556555,4295,4295,4295,4295,1
|
|
20250121,113900,212552260,4290,4290,4290,4290,0
|
|
20250121,113800,212552260,4290,4290,4290,4290,0
|
|
20250121,113700,212552260,4290,4290,4290,4290,8
|
|
20250121,113600,212517940,4295,4295,4295,4295,0
|
|
20250121,113500,212517940,4295,4295,4295,4295,60
|
|
20250121,113400,212260240,4295,4295,4295,4295,0
|
|
20250121,113300,212260240,4295,4295,4295,4295,0
|
|
20250121,113200,212260240,4295,4295,4295,4295,50
|
|
20250121,113100,212045490,4290,4290,4290,4290,29
|
|
20250121,113000,211921080,4285,4285,4285,4285,1
|
|
20250121,112900,211916795,4290,4290,4290,4290,0
|
|
20250121,112800,211916795,4290,4290,4290,4290,330
|
|
20250121,112700,210501095,4300,4300,4300,4300,4
|
|
20250121,112600,210483895,4300,4300,4300,4300,9
|
|
20250121,112500,210445195,4300,4300,4300,4300,0
|
|
20250121,112400,210445195,4300,4300,4300,4300,0
|
|
20250121,112300,210445195,4300,4290,4300,4290,11
|
|
20250121,112200,210397995,4290,4290,4290,4290,100
|
|
20250121,112100,209968995,4290,4290,4290,4290,0
|
|
20250121,112000,209968995,4290,4290,4290,4290,0
|
|
20250121,111900,209968995,4290,4290,4290,4290,0
|
|
20250121,111800,209968995,4290,4290,4290,4290,257
|
|
20250121,111700,208866465,4290,4290,4290,4290,0
|
|
20250121,111600,208866465,4290,4290,4290,4290,0
|
|
20250121,111500,208866465,4290,4290,4290,4290,0
|
|
20250121,111400,208866465,4290,4290,4290,4290,0
|
|
20250121,111300,208866465,4290,4290,4290,4290,0
|
|
20250121,111200,208866465,4290,4290,4290,4290,0
|
|
20250121,111100,208866465,4290,4290,4290,4290,0
|
|
20250121,111000,208866465,4290,4290,4290,4290,0
|
|
20250121,110900,208866465,4290,4290,4290,4290,0
|
|
20250121,110800,208866465,4290,4320,4320,4290,57
|
|
20250121,110700,208621065,4290,4290,4290,4290,0
|
|
20250121,110600,208621065,4290,4290,4290,4290,0
|
|
20250121,110500,208621065,4290,4290,4290,4290,0
|
|
20250121,110400,208621065,4290,4290,4290,4290,35
|
|
20250121,110300,208470915,4290,4290,4290,4290,0
|
|
20250121,110200,208470915,4290,4290,4290,4290,0
|
|
20250121,110100,208470915,4290,4290,4290,4290,0
|
|
20250121,110000,208470915,4290,4290,4290,4290,1370
|
|
20250121,105900,202593615,4290,4295,4295,4290,23
|
|
20250121,105800,202494940,4290,4290,4290,4290,0
|
|
20250121,105700,202494940,4290,4290,4290,4290,0
|
|
20250121,105600,202494940,4290,4300,4300,4290,471
|
|
20250121,105500,200470845,4305,4305,4305,4300,39
|
|
20250121,105400,200302990,4305,4305,4305,4305,0
|
|
20250121,105300,200302990,4305,4305,4305,4305,1
|
|
20250121,105200,200298685,4295,4295,4295,4295,0
|
|
20250121,105100,200298685,4295,4295,4295,4295,0
|
|
20250121,105000,200298685,4295,4295,4295,4295,0
|
|
20250121,104900,200298685,4295,4295,4295,4295,10
|
|
20250121,104800,200255735,4305,4305,4305,4305,0
|
|
20250121,104700,200255735,4305,4305,4305,4305,0
|
|
20250121,104600,200255735,4305,4305,4305,4305,100
|
|
20250121,104500,199825235,4305,4285,4305,4285,7
|
|
20250121,104400,199795140,4290,4290,4290,4290,0
|
|
20250121,104300,199795140,4290,4290,4290,4290,200
|
|
20250121,104200,198937140,4290,4305,4305,4290,301
|
|
20250121,104100,197645815,4305,4305,4305,4305,2
|
|
20250121,104000,197637205,4300,4300,4300,4300,0
|
|
20250121,103900,197637205,4300,4300,4300,4300,5
|
|
20250121,103800,197615705,4300,4300,4300,4300,15
|
|
20250121,103700,197551205,4295,4295,4295,4295,42
|
|
20250121,103600,197370815,4300,4300,4300,4300,0
|
|
20250121,103500,197370815,4300,4300,4300,4300,0
|
|
20250121,103400,197370815,4300,4300,4300,4300,0
|
|
20250121,103300,197370815,4300,4300,4300,4300,100
|
|
20250121,103200,196940815,4295,4295,4295,4295,14
|
|
20250121,103100,196880685,4295,4295,4295,4295,0
|
|
20250121,103000,196880685,4295,4295,4295,4295,0
|
|
20250121,102900,196880685,4295,4295,4295,4295,1
|
|
20250121,102800,196876390,4285,4285,4285,4285,1
|
|
20250121,102700,196872105,4290,4290,4290,4290,0
|
|
20250121,102600,196872105,4290,4290,4290,4290,49
|
|
20250121,102500,196661895,4290,4290,4290,4290,1443
|
|
20250121,102400,190471425,4285,4290,4290,4280,555
|
|
20250121,102300,188091125,4280,4280,4280,4280,2
|
|
20250121,102200,188082565,4285,4280,4285,4280,2
|
|
20250121,102100,188074000,4280,4290,4290,4280,21
|
|
20250121,102000,187983920,4290,4290,4290,4290,1
|
|
20250121,101900,187979630,4295,4295,4295,4295,0
|
|
20250121,101800,187979630,4295,4295,4295,4295,0
|
|
20250121,101700,187979630,4295,4295,4295,4295,10
|
|
20250121,101600,187936680,4270,4285,4285,4270,62
|
|
20250121,101500,187671370,4290,4290,4290,4285,23
|
|
20250121,101400,187572740,4290,4290,4290,4290,36
|
|
20250121,101300,187418300,4285,4285,4285,4285,50
|
|
20250121,101200,187204050,4295,4295,4295,4295,0
|
|
20250121,101100,187204050,4295,4290,4295,4290,415
|
|
20250121,101000,185421860,4285,4285,4285,4245,83
|
|
20250121,100900,185066245,4210,4210,4210,4210,0
|
|
20250121,100800,185066245,4210,4310,4310,4200,7002
|
|
20250121,100700,155133640,4310,4320,4325,4310,2235
|
|
20250121,100600,145496045,4320,4330,4330,4320,12
|
|
20250121,100500,145444190,4330,4330,4330,4330,4
|
|
20250121,100400,145426870,4315,4320,4330,4315,525
|
|
20250121,100300,143160965,4335,4335,4335,4335,2
|
|
20250121,100200,143152295,4335,4320,4335,4320,131
|
|
20250121,100100,142584725,4320,4340,4340,4320,949
|
|
20250121,100000,138480590,4340,4325,4340,4325,507
|
|
20250121,095900,136287735,4325,4325,4325,4325,995
|
|
20250121,095800,131984360,4320,4325,4325,4320,24
|
|
20250121,095700,131880655,4325,4325,4325,4325,2
|
|
20250121,095600,131872005,4325,4315,4325,4315,104
|
|
20250121,095500,131423095,4320,4320,4320,4320,30
|
|
20250121,095400,131293495,4310,4320,4320,4310,1339
|
|
20250121,095300,125520520,4320,4320,4320,4320,13
|
|
20250121,095200,125464360,4325,4320,4325,4320,34
|
|
20250121,095100,125317335,4325,4320,4325,4320,35
|
|
20250121,095000,125166130,4310,4320,4320,4310,1193
|
|
20250121,094900,120020200,4320,4325,4330,4320,1906
|
|
20250121,094800,111780470,4325,4350,4350,4325,2029
|
|
20250121,094700,102975880,4380,4350,4380,4350,2
|
|
20250121,094600,102967150,4385,4380,4385,4380,45
|
|
20250121,094500,102770035,4385,4385,4385,4385,4
|
|
20250121,094400,102752495,4365,4385,4390,4365,1543
|
|
20250121,094300,96003645,4380,4375,4380,4370,198
|
|
20250121,094200,95136640,4375,4375,4375,4375,0
|
|
20250121,094100,95136640,4375,4350,4375,4350,2247
|
|
20250121,094000,85321405,4350,4350,4350,4350,0
|
|
20250121,093900,85321405,4350,4360,4360,4350,19
|
|
20250121,093800,85238635,4350,4355,4355,4350,131
|
|
20250121,093700,84668425,4355,4350,4355,4350,16
|
|
20250121,093600,84598820,4365,4365,4365,4365,1
|
|
20250121,093500,84594455,4370,4370,4370,4370,0
|
|
20250121,093400,84594455,4370,4360,4370,4360,290
|
|
20250121,093300,83327655,4350,4340,4350,4340,93
|
|
20250121,093200,82923125,4340,4340,4340,4340,28
|
|
20250121,093100,82801605,4350,4350,4350,4335,232
|
|
20250121,093000,81794175,4335,4350,4350,4335,828
|
|
20250121,092900,78200420,4355,4330,4355,4330,260
|
|
20250121,092800,77072920,4325,4340,4340,4325,1821
|
|
20250121,092700,69185785,4335,4350,4350,4335,1855
|
|
20250121,092600,61128325,4370,4350,4375,4350,761
|
|
20250121,092500,57816225,4355,4380,4380,4355,1821
|
|
20250121,092400,49866335,4375,4375,4385,4375,202
|
|
20250121,092300,48982575,4375,4400,4400,4375,3323
|
|
20250121,092200,34374365,4400,4400,4400,4400,30
|
|
20250121,092100,34242365,4400,4405,4405,4400,397
|
|
20250121,092000,32495130,4405,4430,4430,4405,2
|
|
20250121,091900,32486295,4405,4410,4410,4405,6
|
|
20250121,091800,32459860,4405,4420,4420,4405,328
|
|
20250121,091700,31011510,4415,4415,4415,4415,0
|
|
20250121,091600,31011510,4415,4420,4420,4415,337
|
|
20250121,091500,29523580,4420,4420,4420,4415,28
|
|
20250121,091400,29399825,4410,4410,4410,4410,1
|
|
20250121,091300,29395415,4405,4410,4410,4405,20
|
|
20250121,091200,29307225,4405,4395,4405,4390,286
|
|
20250121,091100,28050705,4375,4375,4375,4375,0
|
|
20250121,091000,28050705,4375,4375,4375,4375,0
|
|
20250121,090900,28050705,4375,4375,4375,4375,0
|
|
20250121,090800,28050705,4375,4375,4375,4375,10
|
|
20250121,090700,28006955,4360,4385,4385,4360,775
|
|
20250121,090600,24621220,4365,4365,4365,4365,10
|
|
20250121,090500,24577570,4365,4365,4385,4365,51
|
|
20250121,090400,24354935,4385,4365,4385,4365,37
|
|
20250121,090300,24193180,4385,4360,4385,4355,638
|
|
20250121,090200,21412270,4355,4360,4365,4355,242
|
|
20250121,090100,20357255,4360,4365,4370,4355,3060
|
|
20250121,090000,7024785,4355,4445,4445,4340,1575
|