760 lines
36 KiB
CSV
760 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,213700,461142710,4315,4315,4315,4315,168
|
|
20250122,213600,461142710,4315,4315,4315,4315,0
|
|
20250122,213500,461142710,4315,4315,4315,4315,0
|
|
20250122,213400,461142710,4315,4315,4315,4315,0
|
|
20250122,213300,461142710,4315,4315,4315,4315,0
|
|
20250122,213200,461142710,4315,4315,4315,4315,0
|
|
20250122,213100,461142710,4315,4315,4315,4315,0
|
|
20250122,213000,461142710,4315,4315,4315,4315,0
|
|
20250122,212900,461142710,4315,4315,4315,4315,0
|
|
20250122,212800,461142710,4315,4315,4315,4315,0
|
|
20250122,212700,461142710,4315,4315,4315,4315,0
|
|
20250122,212600,461142710,4315,4315,4315,4315,0
|
|
20250122,212500,461142710,4315,4315,4315,4315,0
|
|
20250122,212400,461142710,4315,4315,4315,4315,0
|
|
20250122,212300,461142710,4315,4315,4315,4315,0
|
|
20250122,212200,461142710,4315,4315,4315,4315,0
|
|
20250122,212100,461142710,4315,4315,4315,4315,0
|
|
20250122,212000,461142710,4315,4315,4315,4315,0
|
|
20250122,211900,461142710,4315,4315,4315,4315,0
|
|
20250122,211800,461142710,4315,4315,4315,4315,0
|
|
20250122,211700,461142710,4315,4315,4315,4315,0
|
|
20250122,211600,461142710,4315,4315,4315,4315,0
|
|
20250122,211500,461142710,4315,4315,4315,4315,0
|
|
20250122,211400,461142710,4315,4315,4315,4315,0
|
|
20250122,211300,461142710,4315,4315,4315,4315,0
|
|
20250122,211200,461142710,4315,4315,4315,4315,0
|
|
20250122,211100,461142710,4315,4315,4315,4315,0
|
|
20250122,211000,461142710,4315,4315,4315,4315,0
|
|
20250122,210900,461142710,4315,4315,4315,4315,0
|
|
20250122,210800,461142710,4315,4315,4315,4315,0
|
|
20250122,210700,461142710,4315,4315,4315,4315,168
|
|
20250122,210600,461142710,4315,4315,4315,4315,0
|
|
20250122,210500,461142710,4315,4315,4315,4315,0
|
|
20250122,210400,461142710,4315,4315,4315,4315,0
|
|
20250122,210300,461142710,4315,4315,4315,4315,0
|
|
20250122,210200,461142710,4315,4315,4315,4315,0
|
|
20250122,210100,461142710,4315,4315,4315,4315,0
|
|
20250122,210000,461142710,4315,4315,4315,4315,0
|
|
20250122,205900,461142710,4315,4315,4315,4315,0
|
|
20250122,205800,461142710,4315,4315,4315,4315,0
|
|
20250122,205700,461142710,4315,4315,4315,4315,0
|
|
20250122,205600,461142710,4315,4315,4315,4315,0
|
|
20250122,205500,461142710,4315,4315,4315,4315,0
|
|
20250122,205400,461142710,4315,4315,4315,4315,0
|
|
20250122,205300,461142710,4315,4315,4315,4315,0
|
|
20250122,205200,461142710,4315,4315,4315,4315,0
|
|
20250122,205100,461142710,4315,4315,4315,4315,0
|
|
20250122,205000,461142710,4315,4315,4315,4315,0
|
|
20250122,204900,461142710,4315,4315,4315,4315,0
|
|
20250122,204800,461142710,4315,4315,4315,4315,0
|
|
20250122,204700,461142710,4315,4315,4315,4315,0
|
|
20250122,204600,461142710,4315,4315,4315,4315,0
|
|
20250122,204500,461142710,4315,4315,4315,4315,0
|
|
20250122,204400,461142710,4315,4315,4315,4315,0
|
|
20250122,204300,461142710,4315,4315,4315,4315,0
|
|
20250122,204200,461142710,4315,4315,4315,4315,0
|
|
20250122,204100,461142710,4315,4315,4315,4315,0
|
|
20250122,204000,461142710,4315,4315,4315,4315,0
|
|
20250122,203900,461142710,4315,4315,4315,4315,0
|
|
20250122,203800,461142710,4315,4315,4315,4315,0
|
|
20250122,203700,461142710,4315,4315,4315,4315,168
|
|
20250122,203600,461142710,4315,4315,4315,4315,0
|
|
20250122,203500,461142710,4315,4315,4315,4315,0
|
|
20250122,203400,461142710,4315,4315,4315,4315,0
|
|
20250122,203300,461142710,4315,4315,4315,4315,0
|
|
20250122,203200,461142710,4315,4315,4315,4315,0
|
|
20250122,203100,461142710,4315,4315,4315,4315,0
|
|
20250122,203000,461142710,4315,4315,4315,4315,0
|
|
20250122,202900,461142710,4315,4315,4315,4315,0
|
|
20250122,202800,461142710,4315,4315,4315,4315,0
|
|
20250122,202700,461142710,4315,4315,4315,4315,0
|
|
20250122,202600,461142710,4315,4315,4315,4315,0
|
|
20250122,202500,461142710,4315,4315,4315,4315,0
|
|
20250122,202400,461142710,4315,4315,4315,4315,0
|
|
20250122,202300,461142710,4315,4315,4315,4315,0
|
|
20250122,202200,461142710,4315,4315,4315,4315,0
|
|
20250122,202100,461142710,4315,4315,4315,4315,0
|
|
20250122,202000,461142710,4315,4315,4315,4315,0
|
|
20250122,201900,461142710,4315,4315,4315,4315,0
|
|
20250122,201800,461142710,4315,4315,4315,4315,0
|
|
20250122,201700,461142710,4315,4315,4315,4315,0
|
|
20250122,201600,461142710,4315,4315,4315,4315,0
|
|
20250122,201500,461142710,4315,4315,4315,4315,0
|
|
20250122,201400,461142710,4315,4315,4315,4315,0
|
|
20250122,201300,461142710,4315,4315,4315,4315,0
|
|
20250122,201200,461142710,4315,4315,4315,4315,0
|
|
20250122,201100,461142710,4315,4315,4315,4315,0
|
|
20250122,201000,461142710,4315,4315,4315,4315,0
|
|
20250122,200900,461142710,4315,4315,4315,4315,0
|
|
20250122,200800,461142710,4315,4315,4315,4315,0
|
|
20250122,200700,461142710,4315,4315,4315,4315,168
|
|
20250122,200600,461142710,4315,4315,4315,4315,0
|
|
20250122,200500,461142710,4315,4315,4315,4315,0
|
|
20250122,200400,461142710,4315,4315,4315,4315,0
|
|
20250122,200300,461142710,4315,4315,4315,4315,0
|
|
20250122,200200,461142710,4315,4315,4315,4315,0
|
|
20250122,200100,461142710,4315,4315,4315,4315,0
|
|
20250122,200000,461142710,4315,4315,4315,4315,0
|
|
20250122,195900,461142710,4315,4315,4315,4315,0
|
|
20250122,195800,461142710,4315,4315,4315,4315,0
|
|
20250122,195700,461142710,4315,4315,4315,4315,0
|
|
20250122,195600,461142710,4315,4315,4315,4315,0
|
|
20250122,195500,461142710,4315,4315,4315,4315,0
|
|
20250122,195400,461142710,4315,4315,4315,4315,0
|
|
20250122,195300,461142710,4315,4315,4315,4315,0
|
|
20250122,195200,461142710,4315,4315,4315,4315,0
|
|
20250122,195100,461142710,4315,4315,4315,4315,0
|
|
20250122,195000,461142710,4315,4315,4315,4315,0
|
|
20250122,194900,461142710,4315,4315,4315,4315,0
|
|
20250122,194800,461142710,4315,4315,4315,4315,0
|
|
20250122,194700,461142710,4315,4315,4315,4315,0
|
|
20250122,194600,461142710,4315,4315,4315,4315,0
|
|
20250122,194500,461142710,4315,4315,4315,4315,0
|
|
20250122,194400,461142710,4315,4315,4315,4315,0
|
|
20250122,194300,461142710,4315,4315,4315,4315,0
|
|
20250122,194200,461142710,4315,4315,4315,4315,0
|
|
20250122,194100,461142710,4315,4315,4315,4315,0
|
|
20250122,194000,461142710,4315,4315,4315,4315,0
|
|
20250122,193900,461142710,4315,4315,4315,4315,0
|
|
20250122,193800,461142710,4315,4315,4315,4315,0
|
|
20250122,193700,461142710,4315,4315,4315,4315,168
|
|
20250122,193600,461142710,4315,4315,4315,4315,0
|
|
20250122,193500,461142710,4315,4315,4315,4315,0
|
|
20250122,193400,461142710,4315,4315,4315,4315,0
|
|
20250122,193300,461142710,4315,4315,4315,4315,0
|
|
20250122,193200,461142710,4315,4315,4315,4315,0
|
|
20250122,193100,461142710,4315,4315,4315,4315,0
|
|
20250122,193000,461142710,4315,4315,4315,4315,0
|
|
20250122,192900,461142710,4315,4315,4315,4315,0
|
|
20250122,192800,461142710,4315,4315,4315,4315,0
|
|
20250122,192700,461142710,4315,4315,4315,4315,0
|
|
20250122,192600,461142710,4315,4315,4315,4315,0
|
|
20250122,192500,461142710,4315,4315,4315,4315,0
|
|
20250122,192400,461142710,4315,4315,4315,4315,0
|
|
20250122,192300,461142710,4315,4315,4315,4315,0
|
|
20250122,192200,461142710,4315,4315,4315,4315,0
|
|
20250122,192100,461142710,4315,4315,4315,4315,0
|
|
20250122,192000,461142710,4315,4315,4315,4315,0
|
|
20250122,191900,461142710,4315,4315,4315,4315,0
|
|
20250122,191800,461142710,4315,4315,4315,4315,0
|
|
20250122,191700,461142710,4315,4315,4315,4315,0
|
|
20250122,191600,461142710,4315,4315,4315,4315,0
|
|
20250122,191500,461142710,4315,4315,4315,4315,0
|
|
20250122,191400,461142710,4315,4315,4315,4315,0
|
|
20250122,191300,461142710,4315,4315,4315,4315,0
|
|
20250122,191200,461142710,4315,4315,4315,4315,0
|
|
20250122,191100,461142710,4315,4315,4315,4315,0
|
|
20250122,191000,461142710,4315,4315,4315,4315,0
|
|
20250122,190900,461142710,4315,4315,4315,4315,0
|
|
20250122,190800,461142710,4315,4315,4315,4315,0
|
|
20250122,190700,461142710,4315,4315,4315,4315,168
|
|
20250122,190600,461142710,4315,4315,4315,4315,0
|
|
20250122,190500,461142710,4315,4315,4315,4315,0
|
|
20250122,190400,461142710,4315,4315,4315,4315,0
|
|
20250122,190300,461142710,4315,4315,4315,4315,0
|
|
20250122,190200,461142710,4315,4315,4315,4315,0
|
|
20250122,190100,461142710,4315,4315,4315,4315,0
|
|
20250122,190000,461142710,4315,4315,4315,4315,0
|
|
20250122,185900,461142710,4315,4315,4315,4315,0
|
|
20250122,185800,461142710,4315,4315,4315,4315,0
|
|
20250122,185700,461142710,4315,4315,4315,4315,0
|
|
20250122,185600,461142710,4315,4315,4315,4315,0
|
|
20250122,185500,461142710,4315,4315,4315,4315,0
|
|
20250122,185400,461142710,4315,4315,4315,4315,0
|
|
20250122,185300,461142710,4315,4315,4315,4315,0
|
|
20250122,185200,461142710,4315,4315,4315,4315,0
|
|
20250122,185100,461142710,4315,4315,4315,4315,0
|
|
20250122,185000,461142710,4315,4315,4315,4315,0
|
|
20250122,184900,461142710,4315,4315,4315,4315,0
|
|
20250122,184800,461142710,4315,4315,4315,4315,0
|
|
20250122,184700,461142710,4315,4315,4315,4315,0
|
|
20250122,184600,461142710,4315,4315,4315,4315,0
|
|
20250122,184500,461142710,4315,4315,4315,4315,0
|
|
20250122,184400,461142710,4315,4315,4315,4315,0
|
|
20250122,184300,461142710,4315,4315,4315,4315,0
|
|
20250122,184200,461142710,4315,4315,4315,4315,0
|
|
20250122,184100,461142710,4315,4315,4315,4315,0
|
|
20250122,184000,461142710,4315,4315,4315,4315,0
|
|
20250122,183900,461142710,4315,4315,4315,4315,0
|
|
20250122,183800,461142710,4315,4315,4315,4315,0
|
|
20250122,183700,461142710,4315,4315,4315,4315,168
|
|
20250122,183600,461142710,4315,4315,4315,4315,0
|
|
20250122,183500,461142710,4315,4315,4315,4315,0
|
|
20250122,183400,461142710,4315,4315,4315,4315,0
|
|
20250122,183300,461142710,4315,4315,4315,4315,0
|
|
20250122,183200,461142710,4315,4315,4315,4315,0
|
|
20250122,183100,461142710,4315,4315,4315,4315,0
|
|
20250122,183000,461142710,4315,4315,4315,4315,0
|
|
20250122,182900,461142710,4315,4315,4315,4315,0
|
|
20250122,182800,461142710,4315,4315,4315,4315,0
|
|
20250122,182700,461142710,4315,4315,4315,4315,0
|
|
20250122,182600,461142710,4315,4315,4315,4315,0
|
|
20250122,182500,461142710,4315,4315,4315,4315,0
|
|
20250122,182400,461142710,4315,4315,4315,4315,0
|
|
20250122,182300,461142710,4315,4315,4315,4315,0
|
|
20250122,182200,461142710,4315,4315,4315,4315,0
|
|
20250122,182100,461142710,4315,4315,4315,4315,0
|
|
20250122,182000,461142710,4315,4315,4315,4315,0
|
|
20250122,181900,461142710,4315,4315,4315,4315,0
|
|
20250122,181800,461142710,4315,4315,4315,4315,0
|
|
20250122,181700,461142710,4315,4315,4315,4315,0
|
|
20250122,181600,461142710,4315,4315,4315,4315,0
|
|
20250122,181500,461142710,4315,4315,4315,4315,0
|
|
20250122,181400,461142710,4315,4315,4315,4315,0
|
|
20250122,181300,461142710,4315,4315,4315,4315,0
|
|
20250122,181200,461142710,4315,4315,4315,4315,0
|
|
20250122,181100,461142710,4315,4315,4315,4315,0
|
|
20250122,181000,461142710,4315,4315,4315,4315,0
|
|
20250122,180900,461142710,4315,4315,4315,4315,0
|
|
20250122,180800,461142710,4315,4315,4315,4315,0
|
|
20250122,180700,461142710,4315,4315,4315,4315,168
|
|
20250122,180600,461142710,4315,4315,4315,4315,0
|
|
20250122,180500,461142710,4315,4315,4315,4315,0
|
|
20250122,180400,461142710,4315,4315,4315,4315,0
|
|
20250122,180300,461142710,4315,4315,4315,4315,0
|
|
20250122,180200,461142710,4315,4315,4315,4315,0
|
|
20250122,180100,461142710,4315,4315,4315,4315,0
|
|
20250122,180000,461142710,4315,4315,4315,4315,0
|
|
20250122,175900,461142710,4315,4315,4315,4315,0
|
|
20250122,175800,461142710,4315,4315,4315,4315,0
|
|
20250122,175700,461142710,4315,4315,4315,4315,0
|
|
20250122,175600,461142710,4315,4315,4315,4315,0
|
|
20250122,175500,461142710,4315,4315,4315,4315,0
|
|
20250122,175400,461142710,4315,4315,4315,4315,0
|
|
20250122,175300,461142710,4315,4315,4315,4315,0
|
|
20250122,175200,461142710,4315,4315,4315,4315,0
|
|
20250122,175100,461142710,4315,4315,4315,4315,0
|
|
20250122,175000,461142710,4315,4315,4315,4315,0
|
|
20250122,174900,461142710,4315,4315,4315,4315,0
|
|
20250122,174800,461142710,4315,4315,4315,4315,0
|
|
20250122,174700,461142710,4315,4315,4315,4315,0
|
|
20250122,174600,461142710,4315,4315,4315,4315,0
|
|
20250122,174500,461142710,4315,4315,4315,4315,0
|
|
20250122,174400,461142710,4315,4315,4315,4315,0
|
|
20250122,174300,461142710,4315,4315,4315,4315,0
|
|
20250122,174200,461142710,4315,4315,4315,4315,0
|
|
20250122,174100,461142710,4315,4315,4315,4315,0
|
|
20250122,174000,461142710,4315,4315,4315,4315,0
|
|
20250122,173900,461142710,4315,4315,4315,4315,0
|
|
20250122,173800,461142710,4315,4315,4315,4315,0
|
|
20250122,173700,461142710,4315,4315,4315,4315,168
|
|
20250122,173600,461142710,4315,4315,4315,4315,0
|
|
20250122,173500,461142710,4315,4315,4315,4315,0
|
|
20250122,173400,461142710,4315,4315,4315,4315,0
|
|
20250122,173300,461142710,4315,4315,4315,4315,0
|
|
20250122,173200,461142710,4315,4315,4315,4315,0
|
|
20250122,173100,461142710,4315,4315,4315,4315,0
|
|
20250122,173000,461142710,4315,4315,4315,4315,0
|
|
20250122,172900,461142710,4315,4315,4315,4315,0
|
|
20250122,172800,461142710,4315,4315,4315,4315,0
|
|
20250122,172700,461142710,4315,4315,4315,4315,0
|
|
20250122,172600,461142710,4315,4315,4315,4315,0
|
|
20250122,172500,461142710,4315,4315,4315,4315,0
|
|
20250122,172400,461142710,4315,4315,4315,4315,0
|
|
20250122,172300,461142710,4315,4315,4315,4315,0
|
|
20250122,172200,461142710,4315,4315,4315,4315,0
|
|
20250122,172100,461142710,4315,4315,4315,4315,0
|
|
20250122,172000,461142710,4315,4315,4315,4315,0
|
|
20250122,171900,461142710,4315,4315,4315,4315,0
|
|
20250122,171800,461142710,4315,4315,4315,4315,0
|
|
20250122,171700,461142710,4315,4315,4315,4315,0
|
|
20250122,171600,461142710,4315,4315,4315,4315,0
|
|
20250122,171500,461142710,4315,4315,4315,4315,0
|
|
20250122,171400,461142710,4315,4315,4315,4315,0
|
|
20250122,171300,461142710,4315,4315,4315,4315,0
|
|
20250122,171200,461142710,4315,4315,4315,4315,0
|
|
20250122,171100,461142710,4315,4315,4315,4315,0
|
|
20250122,171000,461142710,4315,4315,4315,4315,0
|
|
20250122,170900,461142710,4315,4315,4315,4315,0
|
|
20250122,170800,461142710,4315,4315,4315,4315,0
|
|
20250122,170700,461142710,4315,4315,4315,4315,168
|
|
20250122,170600,461142710,4315,4315,4315,4315,0
|
|
20250122,170500,461142710,4315,4315,4315,4315,0
|
|
20250122,170400,461142710,4315,4315,4315,4315,0
|
|
20250122,170300,461142710,4315,4315,4315,4315,0
|
|
20250122,170200,461142710,4315,4315,4315,4315,0
|
|
20250122,170100,461142710,4315,4315,4315,4315,0
|
|
20250122,170000,461142710,4315,4315,4315,4315,0
|
|
20250122,165900,461142710,4315,4315,4315,4315,0
|
|
20250122,165800,461142710,4315,4315,4315,4315,0
|
|
20250122,165700,461142710,4315,4315,4315,4315,0
|
|
20250122,165600,461142710,4315,4315,4315,4315,0
|
|
20250122,165500,461142710,4315,4315,4315,4315,0
|
|
20250122,165400,461142710,4315,4315,4315,4315,0
|
|
20250122,165300,461142710,4315,4315,4315,4315,0
|
|
20250122,165200,461142710,4315,4315,4315,4315,0
|
|
20250122,165100,461142710,4315,4315,4315,4315,0
|
|
20250122,165000,461142710,4315,4315,4315,4315,0
|
|
20250122,164900,461142710,4315,4315,4315,4315,0
|
|
20250122,164800,461142710,4315,4315,4315,4315,0
|
|
20250122,164700,461142710,4315,4315,4315,4315,0
|
|
20250122,164600,461142710,4315,4315,4315,4315,0
|
|
20250122,164500,461142710,4315,4315,4315,4315,0
|
|
20250122,164400,461142710,4315,4315,4315,4315,0
|
|
20250122,164300,461142710,4315,4315,4315,4315,0
|
|
20250122,164200,461142710,4315,4315,4315,4315,0
|
|
20250122,164100,461142710,4315,4315,4315,4315,0
|
|
20250122,164000,461142710,4315,4315,4315,4315,0
|
|
20250122,163900,461142710,4315,4315,4315,4315,0
|
|
20250122,163800,461142710,4315,4315,4315,4315,0
|
|
20250122,163700,461142710,4315,4315,4315,4315,168
|
|
20250122,163600,461142710,4315,4315,4315,4315,0
|
|
20250122,163500,461142710,4315,4315,4315,4315,0
|
|
20250122,163400,461142710,4315,4315,4315,4315,0
|
|
20250122,163300,461142710,4315,4315,4315,4315,0
|
|
20250122,163200,461142710,4315,4315,4315,4315,0
|
|
20250122,163100,461142710,4315,4315,4315,4315,0
|
|
20250122,163000,461142710,4315,4315,4315,4315,0
|
|
20250122,162900,461142710,4315,4315,4315,4315,0
|
|
20250122,162800,461142710,4315,4315,4315,4315,0
|
|
20250122,162700,461142710,4315,4315,4315,4315,0
|
|
20250122,162600,461142710,4315,4315,4315,4315,0
|
|
20250122,162500,461142710,4315,4315,4315,4315,0
|
|
20250122,162400,461142710,4315,4315,4315,4315,0
|
|
20250122,162300,461142710,4315,4315,4315,4315,0
|
|
20250122,162200,461142710,4315,4315,4315,4315,0
|
|
20250122,162100,461142710,4315,4315,4315,4315,0
|
|
20250122,162000,461142710,4315,4315,4315,4315,0
|
|
20250122,161900,461142710,4315,4315,4315,4315,0
|
|
20250122,161800,461142710,4315,4315,4315,4315,0
|
|
20250122,161700,461142710,4315,4315,4315,4315,0
|
|
20250122,161600,461142710,4315,4315,4315,4315,0
|
|
20250122,161500,461142710,4315,4315,4315,4315,0
|
|
20250122,161400,461142710,4315,4315,4315,4315,0
|
|
20250122,161300,461142710,4315,4315,4315,4315,0
|
|
20250122,161200,461142710,4315,4315,4315,4315,0
|
|
20250122,161100,461142710,4315,4315,4315,4315,0
|
|
20250122,161000,461142710,4315,4315,4315,4315,0
|
|
20250122,160900,461142710,4315,4315,4315,4315,0
|
|
20250122,160800,461142710,4315,4315,4315,4315,0
|
|
20250122,160700,461142710,4315,4315,4315,4315,168
|
|
20250122,160600,461142710,4315,4315,4315,4315,0
|
|
20250122,160500,461142710,4315,4315,4315,4315,0
|
|
20250122,160400,461142710,4315,4315,4315,4315,0
|
|
20250122,160300,461142710,4315,4315,4315,4315,0
|
|
20250122,160200,461142710,4315,4315,4315,4315,0
|
|
20250122,160100,461142710,4315,4315,4315,4315,0
|
|
20250122,160000,461142710,4315,4315,4315,4315,0
|
|
20250122,155900,461142710,4315,4315,4315,4315,0
|
|
20250122,155800,461142710,4315,4315,4315,4315,0
|
|
20250122,155700,461142710,4315,4315,4315,4315,0
|
|
20250122,155600,461142710,4315,4315,4315,4315,0
|
|
20250122,155500,461142710,4315,4315,4315,4315,0
|
|
20250122,155400,461142710,4315,4315,4315,4315,0
|
|
20250122,155300,461142710,4315,4315,4315,4315,0
|
|
20250122,155200,461142710,4315,4315,4315,4315,0
|
|
20250122,155100,461142710,4315,4315,4315,4315,0
|
|
20250122,155000,461142710,4315,4315,4315,4315,0
|
|
20250122,154900,461142710,4315,4315,4315,4315,0
|
|
20250122,154800,461142710,4315,4315,4315,4315,0
|
|
20250122,154700,461142710,4315,4315,4315,4315,0
|
|
20250122,154600,461142710,4315,4315,4315,4315,0
|
|
20250122,154500,461142710,4315,4315,4315,4315,0
|
|
20250122,154400,461142710,4315,4315,4315,4315,0
|
|
20250122,154300,461142710,4315,4315,4315,4315,0
|
|
20250122,154200,461142710,4315,4315,4315,4315,0
|
|
20250122,154100,461142710,4315,4315,4315,4315,0
|
|
20250122,154000,461142710,4315,4315,4315,4315,0
|
|
20250122,153900,461142710,4315,4315,4315,4315,0
|
|
20250122,153800,461142710,4315,4315,4315,4315,0
|
|
20250122,153700,461142710,4315,4315,4315,4315,168
|
|
20250122,153600,461142710,4315,4315,4315,4315,0
|
|
20250122,153500,461142710,4315,4315,4315,4315,0
|
|
20250122,153400,461142710,4315,4315,4315,4315,0
|
|
20250122,153300,461142710,4315,4315,4315,4315,0
|
|
20250122,153200,461142710,4315,4315,4315,4315,0
|
|
20250122,153100,461142710,4315,4315,4315,4315,0
|
|
20250122,153000,461142710,4315,4315,4315,4315,168
|
|
20250122,152900,460417790,4355,4355,4355,4355,0
|
|
20250122,152800,460417790,4355,4355,4355,4355,0
|
|
20250122,152700,460417790,4355,4355,4355,4355,0
|
|
20250122,152600,460417790,4355,4355,4355,4355,0
|
|
20250122,152500,460417790,4355,4355,4355,4355,0
|
|
20250122,152400,460417790,4355,4355,4355,4355,0
|
|
20250122,152300,460417790,4355,4355,4355,4355,0
|
|
20250122,152200,460417790,4355,4355,4355,4355,0
|
|
20250122,152100,460417790,4355,4355,4355,4355,0
|
|
20250122,152000,460417790,4355,4355,4355,4355,0
|
|
20250122,151900,460417790,4355,4345,4360,4325,838
|
|
20250122,151800,456784885,4340,4340,4340,4340,0
|
|
20250122,151700,456784885,4340,4340,4340,4340,0
|
|
20250122,151600,456784885,4340,4340,4340,4340,0
|
|
20250122,151500,456784885,4340,4350,4350,4340,22
|
|
20250122,151400,456689390,4365,4365,4365,4365,0
|
|
20250122,151300,456689390,4365,4365,4365,4365,0
|
|
20250122,151200,456689390,4365,4365,4365,4365,0
|
|
20250122,151100,456689390,4365,4365,4365,4365,0
|
|
20250122,151000,456689390,4365,4365,4365,4365,0
|
|
20250122,150900,456689390,4365,4365,4365,4365,117
|
|
20250122,150800,456178685,4370,4370,4370,4370,0
|
|
20250122,150700,456178685,4370,4370,4370,4370,0
|
|
20250122,150600,456178685,4370,4370,4370,4370,0
|
|
20250122,150500,456178685,4370,4370,4370,4370,0
|
|
20250122,150400,456178685,4370,4370,4370,4370,3
|
|
20250122,150300,456165575,4375,4360,4375,4355,124
|
|
20250122,150200,455625530,4360,4365,4365,4360,350
|
|
20250122,150100,454099525,4375,4375,4375,4375,23
|
|
20250122,150000,453998900,4390,4375,4390,4375,524
|
|
20250122,145900,451702310,4380,4375,4380,4375,203
|
|
20250122,145800,450813220,4375,4355,4375,4355,52
|
|
20250122,145700,450585755,4375,4370,4375,4370,267
|
|
20250122,145600,449417740,4370,4370,4370,4370,66
|
|
20250122,145500,449129320,4370,4370,4370,4370,387
|
|
20250122,145400,447438130,4370,4370,4370,4370,140
|
|
20250122,145300,446826330,4370,4360,4370,4360,182
|
|
20250122,145200,446031960,4365,4340,4365,4335,213
|
|
20250122,145100,445108525,4350,4350,4350,4350,29
|
|
20250122,145000,444982375,4360,4360,4360,4360,0
|
|
20250122,144900,444982375,4360,4360,4360,4360,164
|
|
20250122,144800,444267335,4350,4350,4350,4350,230
|
|
20250122,144700,443266835,4360,4360,4360,4360,0
|
|
20250122,144600,443266835,4360,4335,4360,4335,3
|
|
20250122,144500,443253805,4360,4360,4360,4360,0
|
|
20250122,144400,443253805,4360,4335,4360,4335,57
|
|
20250122,144300,443005810,4360,4360,4360,4360,0
|
|
20250122,144200,443005810,4360,4360,4360,4360,1
|
|
20250122,144100,443001450,4355,4355,4355,4355,190
|
|
20250122,144000,442174000,4360,4360,4360,4360,0
|
|
20250122,143900,442174000,4360,4330,4360,4330,2
|
|
20250122,143800,442165310,4325,4325,4325,4325,0
|
|
20250122,143700,442165310,4325,4325,4325,4325,2
|
|
20250122,143600,442156660,4325,4330,4330,4325,115
|
|
20250122,143500,441659280,4330,4335,4335,4330,115
|
|
20250122,143400,441161325,4340,4350,4350,4340,576
|
|
20250122,143300,438659210,4370,4370,4370,4370,49
|
|
20250122,143200,438445080,4340,4350,4350,4325,459
|
|
20250122,143100,436453670,4350,4350,4350,4350,1
|
|
20250122,143000,436449320,4375,4375,4375,4375,1
|
|
20250122,142900,436444945,4380,4380,4380,4380,0
|
|
20250122,142800,436444945,4380,4375,4380,4375,199
|
|
20250122,142700,435573330,4375,4375,4375,4375,0
|
|
20250122,142600,435573330,4375,4375,4375,4375,69
|
|
20250122,142500,435271455,4375,4375,4375,4375,0
|
|
20250122,142400,435271455,4375,4375,4375,4375,21
|
|
20250122,142300,435179580,4375,4375,4375,4375,213
|
|
20250122,142200,434247705,4370,4370,4370,4370,0
|
|
20250122,142100,434247705,4370,4370,4370,4370,146
|
|
20250122,142000,433609685,4370,4365,4370,4365,222
|
|
20250122,141900,432639600,4355,4355,4355,4355,45
|
|
20250122,141800,432443625,4350,4350,4350,4350,0
|
|
20250122,141700,432443625,4350,4350,4350,4350,1
|
|
20250122,141600,432439275,4355,4355,4355,4355,1
|
|
20250122,141500,432434920,4365,4365,4365,4365,0
|
|
20250122,141400,432434920,4365,4365,4365,4365,0
|
|
20250122,141300,432434920,4365,4360,4365,4360,148
|
|
20250122,141200,431788905,4360,4360,4360,4360,107
|
|
20250122,141100,431322385,4335,4335,4335,4335,0
|
|
20250122,141000,431322385,4335,4335,4335,4335,0
|
|
20250122,140900,431322385,4335,4335,4335,4335,0
|
|
20250122,140800,431322385,4335,4335,4335,4335,0
|
|
20250122,140700,431322385,4335,4335,4335,4335,0
|
|
20250122,140600,431322385,4335,4335,4335,4335,0
|
|
20250122,140500,431322385,4335,4365,4365,4335,419
|
|
20250122,140400,429504890,4370,4370,4370,4370,0
|
|
20250122,140300,429504890,4370,4370,4370,4370,1
|
|
20250122,140200,429500520,4350,4350,4350,4350,10
|
|
20250122,140100,429457020,4350,4350,4350,4350,0
|
|
20250122,140000,429457020,4350,4350,4350,4350,151
|
|
20250122,135900,428800170,4350,4350,4350,4350,2
|
|
20250122,135800,428791470,4350,4370,4370,4350,82
|
|
20250122,135700,428433150,4355,4370,4370,4355,201
|
|
20250122,135600,427557495,4360,4360,4360,4360,10
|
|
20250122,135500,427513895,4370,4370,4370,4370,51
|
|
20250122,135400,427291025,4355,4355,4355,4355,0
|
|
20250122,135300,427291025,4355,4375,4375,4355,317
|
|
20250122,135200,425908690,4375,4365,4375,4365,23
|
|
20250122,135100,425808220,4345,4345,4345,4345,0
|
|
20250122,135000,425808220,4345,4345,4345,4345,43
|
|
20250122,134900,425621385,4325,4325,4325,4325,0
|
|
20250122,134800,425621385,4325,4325,4325,4325,0
|
|
20250122,134700,425621385,4325,4325,4325,4325,47
|
|
20250122,134600,425418110,4335,4335,4335,4335,0
|
|
20250122,134500,425418110,4335,4335,4335,4335,0
|
|
20250122,134400,425418110,4335,4335,4335,4335,0
|
|
20250122,134300,425418110,4335,4335,4335,4335,0
|
|
20250122,134200,425418110,4335,4335,4335,4335,0
|
|
20250122,134100,425418110,4335,4335,4335,4335,275
|
|
20250122,134000,424225985,4335,4335,4335,4335,0
|
|
20250122,133900,424225985,4335,4335,4335,4335,0
|
|
20250122,133800,424225985,4335,4335,4335,4335,0
|
|
20250122,133700,424225985,4335,4335,4335,4335,3
|
|
20250122,133600,424212980,4335,4330,4335,4330,134
|
|
20250122,133500,423632690,4335,4335,4335,4335,8
|
|
20250122,133400,423598010,4320,4320,4320,4320,0
|
|
20250122,133300,423598010,4320,4320,4320,4320,100
|
|
20250122,133200,423166010,4340,4340,4340,4340,30
|
|
20250122,133100,423035810,4340,4340,4340,4340,0
|
|
20250122,133000,423035810,4340,4330,4340,4330,242
|
|
20250122,132900,421985770,4335,4335,4335,4335,27
|
|
20250122,132800,421868725,4335,4335,4335,4335,35
|
|
20250122,132700,421717000,4340,4340,4340,4340,0
|
|
20250122,132600,421717000,4340,4340,4340,4340,0
|
|
20250122,132500,421717000,4340,4340,4340,4340,0
|
|
20250122,132400,421717000,4340,4340,4340,4340,0
|
|
20250122,132300,421717000,4340,4340,4340,4340,0
|
|
20250122,132200,421717000,4340,4340,4340,4340,0
|
|
20250122,132100,421717000,4340,4340,4340,4340,1
|
|
20250122,132000,421712660,4305,4305,4305,4305,9
|
|
20250122,131900,421673915,4320,4320,4320,4320,0
|
|
20250122,131800,421673915,4320,4300,4320,4300,1101
|
|
20250122,131700,416923560,4280,4280,4280,4280,0
|
|
20250122,131600,416923560,4280,4280,4280,4280,19
|
|
20250122,131500,416842240,4280,4280,4280,4280,0
|
|
20250122,131400,416842240,4280,4280,4280,4280,1
|
|
20250122,131300,416837960,4275,4285,4285,4275,381
|
|
20250122,131200,415207015,4300,4300,4300,4300,2
|
|
20250122,131100,415198415,4300,4300,4300,4300,0
|
|
20250122,131000,415198415,4300,4300,4300,4300,0
|
|
20250122,130900,415198415,4300,4300,4300,4300,0
|
|
20250122,130800,415198415,4300,4300,4300,4300,0
|
|
20250122,130700,415198415,4300,4300,4300,4300,0
|
|
20250122,130600,415198415,4300,4300,4300,4300,0
|
|
20250122,130500,415198415,4300,4300,4300,4300,0
|
|
20250122,130400,415198415,4300,4300,4300,4300,20
|
|
20250122,130300,415112415,4280,4280,4280,4280,0
|
|
20250122,130200,415112415,4280,4280,4280,4280,10
|
|
20250122,130100,415069615,4275,4275,4275,4275,0
|
|
20250122,130000,415069615,4275,4295,4295,4275,1056
|
|
20250122,125900,410534685,4300,4295,4300,4295,150
|
|
20250122,125800,409890020,4290,4290,4290,4290,3
|
|
20250122,125700,409877150,4290,4290,4290,4290,1
|
|
20250122,125600,409872860,4300,4300,4300,4300,5
|
|
20250122,125500,409851360,4290,4290,4290,4290,0
|
|
20250122,125400,409851360,4290,4290,4290,4290,1
|
|
20250122,125300,409847070,4280,4280,4280,4280,1
|
|
20250122,125200,409842790,4275,4275,4275,4275,0
|
|
20250122,125100,409842790,4275,4275,4275,4275,0
|
|
20250122,125000,409842790,4275,4300,4300,4275,16
|
|
20250122,124900,409774315,4275,4295,4295,4275,125
|
|
20250122,124800,409239760,4300,4315,4315,4300,29
|
|
20250122,124700,409114800,4315,4315,4315,4315,0
|
|
20250122,124600,409114800,4315,4280,4315,4275,235
|
|
20250122,124500,408109820,4290,4310,4310,4290,52
|
|
20250122,124400,407886345,4325,4325,4325,4325,0
|
|
20250122,124300,407886345,4325,4325,4325,4325,0
|
|
20250122,124200,407886345,4325,4325,4325,4325,0
|
|
20250122,124100,407886345,4325,4325,4325,4325,0
|
|
20250122,124000,407886345,4325,4325,4325,4325,0
|
|
20250122,123900,407886345,4325,4330,4330,4315,114
|
|
20250122,123800,407393365,4335,4335,4335,4335,5
|
|
20250122,123700,407371690,4335,4335,4335,4335,0
|
|
20250122,123600,407371690,4335,4335,4335,4335,0
|
|
20250122,123500,407371690,4335,4335,4335,4335,50
|
|
20250122,123400,407154940,4395,4330,4395,4330,750
|
|
20250122,123300,403877965,4340,4350,4350,4340,9
|
|
20250122,123200,403838895,4315,4315,4315,4315,8
|
|
20250122,123100,403804375,4315,4315,4315,4315,502
|
|
20250122,123000,401638245,4285,4280,4285,4280,215
|
|
20250122,122900,400717470,4265,4265,4265,4265,0
|
|
20250122,122800,400717470,4265,4265,4265,4265,0
|
|
20250122,122700,400717470,4265,4265,4265,4265,0
|
|
20250122,122600,400717470,4265,4265,4265,4265,0
|
|
20250122,122500,400717470,4265,4265,4265,4265,0
|
|
20250122,122400,400717470,4265,4265,4265,4265,0
|
|
20250122,122300,400717470,4265,4265,4265,4265,58
|
|
20250122,122200,400470100,4265,4265,4265,4265,24
|
|
20250122,122100,400367740,4265,4265,4265,4265,300
|
|
20250122,122000,399088240,4275,4275,4275,4275,0
|
|
20250122,121900,399088240,4275,4275,4275,4275,0
|
|
20250122,121800,399088240,4275,4275,4275,4275,0
|
|
20250122,121700,399088240,4275,4275,4275,4275,0
|
|
20250122,121600,399088240,4275,4270,4275,4270,1287
|
|
20250122,121500,393586325,4275,4275,4275,4255,13
|
|
20250122,121400,393530910,4275,4260,4275,4260,186
|
|
20250122,121300,392736900,4265,4260,4265,4260,387
|
|
20250122,121200,391086385,4260,4260,4260,4260,8
|
|
20250122,121100,391052305,4260,4260,4260,4260,0
|
|
20250122,121000,391052305,4260,4260,4260,4260,20
|
|
20250122,120900,390967105,4260,4260,4260,4260,0
|
|
20250122,120800,390967105,4260,4265,4265,4260,18
|
|
20250122,120700,390890345,4265,4265,4265,4265,0
|
|
20250122,120600,390890345,4265,4265,4265,4265,0
|
|
20250122,120500,390890345,4265,4265,4265,4265,2
|
|
20250122,120400,390881815,4260,4265,4265,4260,6
|
|
20250122,120300,390856245,4265,4275,4275,4265,117
|
|
20250122,120200,390356230,4275,4275,4275,4275,1121
|
|
20250122,120100,385563955,4270,4270,4270,4270,0
|
|
20250122,120000,385563955,4270,4270,4270,4270,0
|
|
20250122,115900,385563955,4270,4270,4270,4270,0
|
|
20250122,115800,385563955,4270,4250,4270,4250,879
|
|
20250122,115700,381812185,4250,4250,4250,4250,315
|
|
20250122,115600,380473435,4250,4250,4250,4250,0
|
|
20250122,115500,380473435,4250,4255,4265,4250,274
|
|
20250122,115400,379307470,4255,4270,4270,4255,996
|
|
20250122,115300,375069310,4255,4260,4260,4255,300
|
|
20250122,115200,373791900,4265,4270,4270,4265,22
|
|
20250122,115100,373698065,4280,4280,4280,4280,0
|
|
20250122,115000,373698065,4280,4280,4280,4280,10
|
|
20250122,114900,373655265,4280,4290,4290,4280,484
|
|
20250122,114800,371580785,4295,4300,4300,4295,26
|
|
20250122,114700,371469065,4300,4300,4300,4300,11
|
|
20250122,114600,371421765,4290,4290,4290,4290,20
|
|
20250122,114500,371335965,4285,4295,4295,4285,511
|
|
20250122,114400,369144795,4300,4305,4305,4300,315
|
|
20250122,114300,367788905,4295,4295,4295,4295,0
|
|
20250122,114200,367788905,4295,4295,4295,4295,0
|
|
20250122,114100,367788905,4295,4295,4295,4295,0
|
|
20250122,114000,367788905,4295,4295,4295,4295,0
|
|
20250122,113900,367788905,4295,4320,4320,4295,3319
|
|
20250122,113800,353522740,4320,4330,4330,4320,2128
|
|
20250122,113700,344321030,4330,4330,4330,4330,0
|
|
20250122,113600,344321030,4330,4335,4335,4330,340
|
|
20250122,113500,342848780,4350,4335,4350,4335,273
|
|
20250122,113400,341663720,4350,4350,4350,4350,22
|
|
20250122,113300,341568020,4335,4335,4335,4335,275
|
|
20250122,113200,340375895,4350,4350,4350,4350,0
|
|
20250122,113100,340375895,4350,4350,4350,4350,47
|
|
20250122,113000,340171445,4350,4350,4350,4350,0
|
|
20250122,112900,340171445,4350,4350,4350,4335,613
|
|
20250122,112800,337513140,4350,4350,4350,4350,0
|
|
20250122,112700,337513140,4350,4350,4350,4350,0
|
|
20250122,112600,337513140,4350,4350,4350,4350,0
|
|
20250122,112500,337513140,4350,4355,4355,4350,407
|
|
20250122,112400,335741605,4355,4355,4355,4355,0
|
|
20250122,112300,335741605,4355,4355,4355,4355,14
|
|
20250122,112200,335680635,4355,4355,4355,4355,0
|
|
20250122,112100,335680635,4355,4355,4355,4355,5
|
|
20250122,112000,335658860,4355,4360,4360,4355,410
|
|
20250122,111900,333873305,4360,4365,4365,4360,356
|
|
20250122,111800,332321140,4365,4365,4365,4365,1
|
|
20250122,111700,332316775,4360,4365,4365,4360,30
|
|
20250122,111600,332185970,4375,4375,4375,4375,0
|
|
20250122,111500,332185970,4375,4375,4375,4375,0
|
|
20250122,111400,332185970,4375,4375,4375,4375,500
|
|
20250122,111300,329998470,4375,4375,4375,4375,0
|
|
20250122,111200,329998470,4375,4375,4375,4375,0
|
|
20250122,111100,329998470,4375,4375,4375,4375,1
|
|
20250122,111000,329994095,4360,4365,4365,4360,229
|
|
20250122,110900,328995610,4365,4360,4370,4360,873
|
|
20250122,110800,325188795,4340,4340,4340,4340,0
|
|
20250122,110700,325188795,4340,4340,4340,4340,0
|
|
20250122,110600,325188795,4340,4340,4340,4340,0
|
|
20250122,110500,325188795,4340,4345,4350,4340,495
|
|
20250122,110400,323039055,4370,4370,4370,4370,0
|
|
20250122,110300,323039055,4370,4370,4370,4370,0
|
|
20250122,110200,323039055,4370,4370,4370,4370,0
|
|
20250122,110100,323039055,4370,4370,4370,4370,0
|
|
20250122,110000,323039055,4370,4370,4370,4370,0
|
|
20250122,105900,323039055,4370,4370,4370,4370,0
|
|
20250122,105800,323039055,4370,4370,4370,4370,0
|
|
20250122,105700,323039055,4370,4370,4370,4370,0
|
|
20250122,105600,323039055,4370,4370,4370,4370,19
|
|
20250122,105500,322956025,4335,4335,4335,4335,0
|
|
20250122,105400,322956025,4335,4335,4335,4335,0
|
|
20250122,105300,322956025,4335,4335,4335,4335,0
|
|
20250122,105200,322956025,4335,4335,4335,4335,0
|
|
20250122,105100,322956025,4335,4335,4335,4335,1
|
|
20250122,105000,322951690,4335,4335,4335,4335,0
|
|
20250122,104900,322951690,4335,4360,4360,4330,1091
|
|
20250122,104800,318205660,4365,4365,4365,4365,0
|
|
20250122,104700,318205660,4365,4365,4365,4365,220
|
|
20250122,104600,317245360,4365,4370,4370,4365,140
|
|
20250122,104500,316633760,4390,4390,4390,4390,22
|
|
20250122,104400,316537180,4390,4390,4390,4390,0
|
|
20250122,104300,316537180,4390,4370,4390,4360,252
|
|
20250122,104200,315434540,4395,4395,4395,4395,0
|
|
20250122,104100,315434540,4395,4390,4395,4390,2
|
|
20250122,104000,315425755,4390,4390,4395,4390,130
|
|
20250122,103900,314855025,4370,4355,4370,4355,698
|
|
20250122,103800,311805295,4355,4355,4355,4355,150
|
|
20250122,103700,311152045,4365,4365,4365,4365,10
|
|
20250122,103600,311108395,4365,4365,4365,4365,0
|
|
20250122,103500,311108395,4365,4365,4365,4365,0
|
|
20250122,103400,311108395,4365,4365,4365,4365,35
|
|
20250122,103300,310955620,4365,4365,4365,4365,58
|
|
20250122,103200,310702450,4370,4370,4370,4370,0
|
|
20250122,103100,310702450,4370,4375,4375,4370,255
|
|
20250122,103000,309587650,4390,4390,4390,4390,0
|
|
20250122,102900,309587650,4390,4390,4390,4390,541
|
|
20250122,102800,307212660,4390,4375,4390,4375,43
|
|
20250122,102700,307024415,4375,4375,4375,4375,5
|
|
20250122,102600,307002540,4370,4380,4380,4370,427
|
|
20250122,102500,305132695,4405,4400,4405,4400,317
|
|
20250122,102400,303736510,4405,4380,4405,4380,1001
|
|
20250122,102300,299327130,4415,4415,4415,4415,63
|
|
20250122,102200,299048985,4375,4390,4400,4365,970
|
|
20250122,102100,294787295,4385,4390,4390,4350,787
|
|
20250122,102000,291333195,4390,4390,4390,4390,0
|
|
20250122,101900,291333195,4390,4395,4395,4390,120
|
|
20250122,101800,290805840,4390,4345,4390,4340,697
|
|
20250122,101700,287770685,4345,4345,4350,4345,562
|
|
20250122,101600,285328350,4350,4355,4355,4350,1030
|
|
20250122,101500,280847140,4350,4405,4405,4350,2211
|
|
20250122,101400,271148395,4405,4405,4405,4405,4
|
|
20250122,101300,271130775,4445,4415,4445,4410,1175
|
|
20250122,101200,265942340,4430,4440,4440,4430,103
|
|
20250122,101100,265485060,4460,4455,4465,4450,369
|
|
20250122,101000,263842660,4470,4515,4520,4450,1078
|
|
20250122,100900,259023950,4470,4440,4535,4405,7586
|
|
20250122,100800,225010960,4425,4395,4450,4395,3639
|
|
20250122,100700,208944840,4395,4395,4395,4395,0
|
|
20250122,100600,208944840,4395,4385,4395,4385,800
|
|
20250122,100500,205430570,4390,4355,4390,4350,1523
|
|
20250122,100400,198774655,4370,4370,4370,4370,0
|
|
20250122,100300,198774655,4370,4355,4370,4355,14
|
|
20250122,100200,198713535,4355,4360,4360,4355,10
|
|
20250122,100100,198669975,4360,4360,4360,4360,69
|
|
20250122,100000,198369135,4360,4370,4380,4360,628
|
|
20250122,095900,195625625,4395,4390,4395,4390,360
|
|
20250122,095800,194044625,4390,4380,4390,4370,238
|
|
20250122,095700,193002135,4365,4385,4385,4365,17
|
|
20250122,095600,192927880,4390,4375,4390,4375,13
|
|
20250122,095500,192870950,4370,4370,4370,4370,3
|
|
20250122,095400,192857840,4370,4370,4370,4370,20
|
|
20250122,095300,192770440,4360,4380,4380,4355,1859
|
|
20250122,095200,184661650,4410,4380,4410,4370,2226
|
|
20250122,095100,174876140,4390,4365,4400,4365,3700
|
|
20250122,095000,158674035,4370,4320,4370,4320,4196
|
|
20250122,094900,140414530,4310,4310,4310,4310,161
|
|
20250122,094800,139720620,4310,4300,4310,4300,1818
|
|
20250122,094700,131895790,4300,4285,4300,4285,124
|
|
20250122,094600,131364090,4300,4285,4300,4285,2674
|
|
20250122,094500,119896370,4285,4250,4285,4235,1357
|
|
20250122,094400,114130975,4250,4240,4250,4240,29
|
|
20250122,094300,114007985,4240,4230,4240,4230,256
|
|
20250122,094200,112923545,4240,4240,4240,4240,27
|
|
20250122,094100,112809065,4240,4230,4240,4230,841
|
|
20250122,094000,109250905,4240,4235,4240,4235,548
|
|
20250122,093900,106930110,4240,4240,4240,4240,13
|
|
20250122,093800,106874990,4250,4250,4250,4250,499
|
|
20250122,093700,104754240,4250,4250,4250,4250,1
|
|
20250122,093600,104749990,4235,4235,4235,4230,499
|
|
20250122,093500,102637980,4240,4265,4265,4240,1559
|
|
20250122,093400,96012945,4265,4275,4275,4265,515
|
|
20250122,093300,93813255,4275,4275,4275,4275,51
|
|
20250122,093200,93595230,4285,4285,4285,4280,1382
|
|
20250122,093100,87679855,4290,4295,4295,4290,325
|
|
20250122,093000,86284730,4320,4320,4320,4320,53
|
|
20250122,092900,86055770,4290,4320,4320,4290,567
|
|
20250122,092800,83621305,4325,4335,4335,4295,77
|
|
20250122,092700,83289880,4340,4300,4340,4280,572
|
|
20250122,092600,80827025,4330,4320,4370,4305,720
|
|
20250122,092500,77705295,4385,4315,4395,4305,1723
|
|
20250122,092400,70204920,4300,4280,4320,4280,1129
|
|
20250122,092300,65355385,4285,4280,4285,4280,7
|
|
20250122,092200,65325420,4280,4275,4280,4275,29
|
|
20250122,092100,65201440,4275,4270,4275,4240,1207
|
|
20250122,092000,60066140,4270,4270,4270,4270,1
|
|
20250122,091900,60061870,4285,4285,4285,4285,1
|
|
20250122,091800,60057585,4265,4280,4300,4260,2688
|
|
20250122,091700,48583720,4275,4280,4280,4260,1474
|
|
20250122,091600,42287360,4260,4260,4290,4260,2049
|
|
20250122,091500,33554085,4260,4210,4260,4210,999
|
|
20250122,091400,29320825,4200,4185,4200,4185,497
|
|
20250122,091300,27236490,4195,4195,4195,4195,140
|
|
20250122,091200,26649190,4170,4170,4170,4170,0
|
|
20250122,091100,26649190,4170,4170,4175,4170,801
|
|
20250122,091000,23308920,4170,4175,4175,4170,425
|
|
20250122,090900,21536615,4170,4170,4170,4170,480
|
|
20250122,090800,19535015,4170,4170,4170,4170,168
|
|
20250122,090700,18834455,4170,4175,4175,4170,980
|
|
20250122,090600,14747605,4165,4165,4165,4165,1
|
|
20250122,090500,14743440,4165,4225,4225,4165,1067
|
|
20250122,090400,10277345,4250,4225,4255,4225,920
|
|
20250122,090300,6371970,4225,4200,4225,4200,526
|
|
20250122,090200,4162495,4195,4195,4195,4195,300
|
|
20250122,090100,2903995,4195,4165,4195,4165,471
|
|
20250122,090000,941290,4165,4165,4165,4165,226
|