759 lines
36 KiB
CSV
759 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,213600,388921540,4535,4535,4535,4535,2158
|
|
20250124,213500,388921540,4535,4535,4535,4535,0
|
|
20250124,213400,388921540,4535,4535,4535,4535,0
|
|
20250124,213300,388921540,4535,4535,4535,4535,0
|
|
20250124,213200,388921540,4535,4535,4535,4535,0
|
|
20250124,213100,388921540,4535,4535,4535,4535,0
|
|
20250124,213000,388921540,4535,4535,4535,4535,0
|
|
20250124,212900,388921540,4535,4535,4535,4535,0
|
|
20250124,212800,388921540,4535,4535,4535,4535,0
|
|
20250124,212700,388921540,4535,4535,4535,4535,0
|
|
20250124,212600,388921540,4535,4535,4535,4535,0
|
|
20250124,212500,388921540,4535,4535,4535,4535,0
|
|
20250124,212400,388921540,4535,4535,4535,4535,0
|
|
20250124,212300,388921540,4535,4535,4535,4535,0
|
|
20250124,212200,388921540,4535,4535,4535,4535,0
|
|
20250124,212100,388921540,4535,4535,4535,4535,0
|
|
20250124,212000,388921540,4535,4535,4535,4535,0
|
|
20250124,211900,388921540,4535,4535,4535,4535,0
|
|
20250124,211800,388921540,4535,4535,4535,4535,0
|
|
20250124,211700,388921540,4535,4535,4535,4535,0
|
|
20250124,211600,388921540,4535,4535,4535,4535,0
|
|
20250124,211500,388921540,4535,4535,4535,4535,0
|
|
20250124,211400,388921540,4535,4535,4535,4535,0
|
|
20250124,211300,388921540,4535,4535,4535,4535,0
|
|
20250124,211200,388921540,4535,4535,4535,4535,0
|
|
20250124,211100,388921540,4535,4535,4535,4535,0
|
|
20250124,211000,388921540,4535,4535,4535,4535,0
|
|
20250124,210900,388921540,4535,4535,4535,4535,0
|
|
20250124,210800,388921540,4535,4535,4535,4535,0
|
|
20250124,210700,388921540,4535,4535,4535,4535,0
|
|
20250124,210600,388921540,4535,4535,4535,4535,2158
|
|
20250124,210500,388921540,4535,4535,4535,4535,0
|
|
20250124,210400,388921540,4535,4535,4535,4535,0
|
|
20250124,210300,388921540,4535,4535,4535,4535,0
|
|
20250124,210200,388921540,4535,4535,4535,4535,0
|
|
20250124,210100,388921540,4535,4535,4535,4535,0
|
|
20250124,210000,388921540,4535,4535,4535,4535,0
|
|
20250124,205900,388921540,4535,4535,4535,4535,0
|
|
20250124,205800,388921540,4535,4535,4535,4535,0
|
|
20250124,205700,388921540,4535,4535,4535,4535,0
|
|
20250124,205600,388921540,4535,4535,4535,4535,0
|
|
20250124,205500,388921540,4535,4535,4535,4535,0
|
|
20250124,205400,388921540,4535,4535,4535,4535,0
|
|
20250124,205300,388921540,4535,4535,4535,4535,0
|
|
20250124,205200,388921540,4535,4535,4535,4535,0
|
|
20250124,205100,388921540,4535,4535,4535,4535,0
|
|
20250124,205000,388921540,4535,4535,4535,4535,0
|
|
20250124,204900,388921540,4535,4535,4535,4535,0
|
|
20250124,204800,388921540,4535,4535,4535,4535,0
|
|
20250124,204700,388921540,4535,4535,4535,4535,0
|
|
20250124,204600,388921540,4535,4535,4535,4535,0
|
|
20250124,204500,388921540,4535,4535,4535,4535,0
|
|
20250124,204400,388921540,4535,4535,4535,4535,0
|
|
20250124,204300,388921540,4535,4535,4535,4535,0
|
|
20250124,204200,388921540,4535,4535,4535,4535,0
|
|
20250124,204100,388921540,4535,4535,4535,4535,0
|
|
20250124,204000,388921540,4535,4535,4535,4535,0
|
|
20250124,203900,388921540,4535,4535,4535,4535,0
|
|
20250124,203800,388921540,4535,4535,4535,4535,0
|
|
20250124,203700,388921540,4535,4535,4535,4535,0
|
|
20250124,203600,388921540,4535,4535,4535,4535,2158
|
|
20250124,203500,388921540,4535,4535,4535,4535,0
|
|
20250124,203400,388921540,4535,4535,4535,4535,0
|
|
20250124,203300,388921540,4535,4535,4535,4535,0
|
|
20250124,203200,388921540,4535,4535,4535,4535,0
|
|
20250124,203100,388921540,4535,4535,4535,4535,0
|
|
20250124,203000,388921540,4535,4535,4535,4535,0
|
|
20250124,202900,388921540,4535,4535,4535,4535,0
|
|
20250124,202800,388921540,4535,4535,4535,4535,0
|
|
20250124,202700,388921540,4535,4535,4535,4535,0
|
|
20250124,202600,388921540,4535,4535,4535,4535,0
|
|
20250124,202500,388921540,4535,4535,4535,4535,0
|
|
20250124,202400,388921540,4535,4535,4535,4535,0
|
|
20250124,202300,388921540,4535,4535,4535,4535,0
|
|
20250124,202200,388921540,4535,4535,4535,4535,0
|
|
20250124,202100,388921540,4535,4535,4535,4535,0
|
|
20250124,202000,388921540,4535,4535,4535,4535,0
|
|
20250124,201900,388921540,4535,4535,4535,4535,0
|
|
20250124,201800,388921540,4535,4535,4535,4535,0
|
|
20250124,201700,388921540,4535,4535,4535,4535,0
|
|
20250124,201600,388921540,4535,4535,4535,4535,0
|
|
20250124,201500,388921540,4535,4535,4535,4535,0
|
|
20250124,201400,388921540,4535,4535,4535,4535,0
|
|
20250124,201300,388921540,4535,4535,4535,4535,0
|
|
20250124,201200,388921540,4535,4535,4535,4535,0
|
|
20250124,201100,388921540,4535,4535,4535,4535,0
|
|
20250124,201000,388921540,4535,4535,4535,4535,0
|
|
20250124,200900,388921540,4535,4535,4535,4535,0
|
|
20250124,200800,388921540,4535,4535,4535,4535,0
|
|
20250124,200700,388921540,4535,4535,4535,4535,0
|
|
20250124,200600,388921540,4535,4535,4535,4535,2158
|
|
20250124,200500,388921540,4535,4535,4535,4535,0
|
|
20250124,200400,388921540,4535,4535,4535,4535,0
|
|
20250124,200300,388921540,4535,4535,4535,4535,0
|
|
20250124,200200,388921540,4535,4535,4535,4535,0
|
|
20250124,200100,388921540,4535,4535,4535,4535,0
|
|
20250124,200000,388921540,4535,4535,4535,4535,0
|
|
20250124,195900,388921540,4535,4535,4535,4535,0
|
|
20250124,195800,388921540,4535,4535,4535,4535,0
|
|
20250124,195700,388921540,4535,4535,4535,4535,0
|
|
20250124,195600,388921540,4535,4535,4535,4535,0
|
|
20250124,195500,388921540,4535,4535,4535,4535,0
|
|
20250124,195400,388921540,4535,4535,4535,4535,0
|
|
20250124,195300,388921540,4535,4535,4535,4535,0
|
|
20250124,195200,388921540,4535,4535,4535,4535,0
|
|
20250124,195100,388921540,4535,4535,4535,4535,0
|
|
20250124,195000,388921540,4535,4535,4535,4535,0
|
|
20250124,194900,388921540,4535,4535,4535,4535,0
|
|
20250124,194800,388921540,4535,4535,4535,4535,0
|
|
20250124,194700,388921540,4535,4535,4535,4535,0
|
|
20250124,194600,388921540,4535,4535,4535,4535,0
|
|
20250124,194500,388921540,4535,4535,4535,4535,0
|
|
20250124,194400,388921540,4535,4535,4535,4535,0
|
|
20250124,194300,388921540,4535,4535,4535,4535,0
|
|
20250124,194200,388921540,4535,4535,4535,4535,0
|
|
20250124,194100,388921540,4535,4535,4535,4535,0
|
|
20250124,194000,388921540,4535,4535,4535,4535,0
|
|
20250124,193900,388921540,4535,4535,4535,4535,0
|
|
20250124,193800,388921540,4535,4535,4535,4535,0
|
|
20250124,193700,388921540,4535,4535,4535,4535,0
|
|
20250124,193600,388921540,4535,4535,4535,4535,2158
|
|
20250124,193500,388921540,4535,4535,4535,4535,0
|
|
20250124,193400,388921540,4535,4535,4535,4535,0
|
|
20250124,193300,388921540,4535,4535,4535,4535,0
|
|
20250124,193200,388921540,4535,4535,4535,4535,0
|
|
20250124,193100,388921540,4535,4535,4535,4535,0
|
|
20250124,193000,388921540,4535,4535,4535,4535,0
|
|
20250124,192900,388921540,4535,4535,4535,4535,0
|
|
20250124,192800,388921540,4535,4535,4535,4535,0
|
|
20250124,192700,388921540,4535,4535,4535,4535,0
|
|
20250124,192600,388921540,4535,4535,4535,4535,0
|
|
20250124,192500,388921540,4535,4535,4535,4535,0
|
|
20250124,192400,388921540,4535,4535,4535,4535,0
|
|
20250124,192300,388921540,4535,4535,4535,4535,0
|
|
20250124,192200,388921540,4535,4535,4535,4535,0
|
|
20250124,192100,388921540,4535,4535,4535,4535,0
|
|
20250124,192000,388921540,4535,4535,4535,4535,0
|
|
20250124,191900,388921540,4535,4535,4535,4535,0
|
|
20250124,191800,388921540,4535,4535,4535,4535,0
|
|
20250124,191700,388921540,4535,4535,4535,4535,0
|
|
20250124,191600,388921540,4535,4535,4535,4535,0
|
|
20250124,191500,388921540,4535,4535,4535,4535,0
|
|
20250124,191400,388921540,4535,4535,4535,4535,0
|
|
20250124,191300,388921540,4535,4535,4535,4535,0
|
|
20250124,191200,388921540,4535,4535,4535,4535,0
|
|
20250124,191100,388921540,4535,4535,4535,4535,0
|
|
20250124,191000,388921540,4535,4535,4535,4535,0
|
|
20250124,190900,388921540,4535,4535,4535,4535,0
|
|
20250124,190800,388921540,4535,4535,4535,4535,0
|
|
20250124,190700,388921540,4535,4535,4535,4535,0
|
|
20250124,190600,388921540,4535,4535,4535,4535,2158
|
|
20250124,190500,388921540,4535,4535,4535,4535,0
|
|
20250124,190400,388921540,4535,4535,4535,4535,0
|
|
20250124,190300,388921540,4535,4535,4535,4535,0
|
|
20250124,190200,388921540,4535,4535,4535,4535,0
|
|
20250124,190100,388921540,4535,4535,4535,4535,0
|
|
20250124,190000,388921540,4535,4535,4535,4535,0
|
|
20250124,185900,388921540,4535,4535,4535,4535,0
|
|
20250124,185800,388921540,4535,4535,4535,4535,0
|
|
20250124,185700,388921540,4535,4535,4535,4535,0
|
|
20250124,185600,388921540,4535,4535,4535,4535,0
|
|
20250124,185500,388921540,4535,4535,4535,4535,0
|
|
20250124,185400,388921540,4535,4535,4535,4535,0
|
|
20250124,185300,388921540,4535,4535,4535,4535,0
|
|
20250124,185200,388921540,4535,4535,4535,4535,0
|
|
20250124,185100,388921540,4535,4535,4535,4535,0
|
|
20250124,185000,388921540,4535,4535,4535,4535,0
|
|
20250124,184900,388921540,4535,4535,4535,4535,0
|
|
20250124,184800,388921540,4535,4535,4535,4535,0
|
|
20250124,184700,388921540,4535,4535,4535,4535,0
|
|
20250124,184600,388921540,4535,4535,4535,4535,0
|
|
20250124,184500,388921540,4535,4535,4535,4535,0
|
|
20250124,184400,388921540,4535,4535,4535,4535,0
|
|
20250124,184300,388921540,4535,4535,4535,4535,0
|
|
20250124,184200,388921540,4535,4535,4535,4535,0
|
|
20250124,184100,388921540,4535,4535,4535,4535,0
|
|
20250124,184000,388921540,4535,4535,4535,4535,0
|
|
20250124,183900,388921540,4535,4535,4535,4535,0
|
|
20250124,183800,388921540,4535,4535,4535,4535,0
|
|
20250124,183700,388921540,4535,4535,4535,4535,0
|
|
20250124,183600,388921540,4535,4535,4535,4535,2158
|
|
20250124,183500,388921540,4535,4535,4535,4535,0
|
|
20250124,183400,388921540,4535,4535,4535,4535,0
|
|
20250124,183300,388921540,4535,4535,4535,4535,0
|
|
20250124,183200,388921540,4535,4535,4535,4535,0
|
|
20250124,183100,388921540,4535,4535,4535,4535,0
|
|
20250124,183000,388921540,4535,4535,4535,4535,0
|
|
20250124,182900,388921540,4535,4535,4535,4535,0
|
|
20250124,182800,388921540,4535,4535,4535,4535,0
|
|
20250124,182700,388921540,4535,4535,4535,4535,0
|
|
20250124,182600,388921540,4535,4535,4535,4535,0
|
|
20250124,182500,388921540,4535,4535,4535,4535,0
|
|
20250124,182400,388921540,4535,4535,4535,4535,0
|
|
20250124,182300,388921540,4535,4535,4535,4535,0
|
|
20250124,182200,388921540,4535,4535,4535,4535,0
|
|
20250124,182100,388921540,4535,4535,4535,4535,0
|
|
20250124,182000,388921540,4535,4535,4535,4535,0
|
|
20250124,181900,388921540,4535,4535,4535,4535,0
|
|
20250124,181800,388921540,4535,4535,4535,4535,0
|
|
20250124,181700,388921540,4535,4535,4535,4535,0
|
|
20250124,181600,388921540,4535,4535,4535,4535,0
|
|
20250124,181500,388921540,4535,4535,4535,4535,0
|
|
20250124,181400,388921540,4535,4535,4535,4535,0
|
|
20250124,181300,388921540,4535,4535,4535,4535,0
|
|
20250124,181200,388921540,4535,4535,4535,4535,0
|
|
20250124,181100,388921540,4535,4535,4535,4535,0
|
|
20250124,181000,388921540,4535,4535,4535,4535,0
|
|
20250124,180900,388921540,4535,4535,4535,4535,0
|
|
20250124,180800,388921540,4535,4535,4535,4535,0
|
|
20250124,180700,388921540,4535,4535,4535,4535,0
|
|
20250124,180600,388921540,4535,4535,4535,4535,2158
|
|
20250124,180500,388921540,4535,4535,4535,4535,0
|
|
20250124,180400,388921540,4535,4535,4535,4535,0
|
|
20250124,180300,388921540,4535,4535,4535,4535,0
|
|
20250124,180200,388921540,4535,4535,4535,4535,0
|
|
20250124,180100,388921540,4535,4535,4535,4535,0
|
|
20250124,180000,388921540,4535,4535,4535,4535,0
|
|
20250124,175900,388921540,4535,4535,4535,4535,0
|
|
20250124,175800,388921540,4535,4535,4535,4535,0
|
|
20250124,175700,388921540,4535,4535,4535,4535,0
|
|
20250124,175600,388921540,4535,4535,4535,4535,0
|
|
20250124,175500,388921540,4535,4535,4535,4535,0
|
|
20250124,175400,388921540,4535,4535,4535,4535,0
|
|
20250124,175300,388921540,4535,4535,4535,4535,0
|
|
20250124,175200,388921540,4535,4535,4535,4535,0
|
|
20250124,175100,388921540,4535,4535,4535,4535,0
|
|
20250124,175000,388921540,4535,4535,4535,4535,0
|
|
20250124,174900,388921540,4535,4535,4535,4535,0
|
|
20250124,174800,388921540,4535,4535,4535,4535,0
|
|
20250124,174700,388921540,4535,4535,4535,4535,0
|
|
20250124,174600,388921540,4535,4535,4535,4535,0
|
|
20250124,174500,388921540,4535,4535,4535,4535,0
|
|
20250124,174400,388921540,4535,4535,4535,4535,0
|
|
20250124,174300,388921540,4535,4535,4535,4535,0
|
|
20250124,174200,388921540,4535,4535,4535,4535,0
|
|
20250124,174100,388921540,4535,4535,4535,4535,0
|
|
20250124,174000,388921540,4535,4535,4535,4535,0
|
|
20250124,173900,388921540,4535,4535,4535,4535,0
|
|
20250124,173800,388921540,4535,4535,4535,4535,0
|
|
20250124,173700,388921540,4535,4535,4535,4535,0
|
|
20250124,173600,388921540,4535,4535,4535,4535,2158
|
|
20250124,173500,388921540,4535,4535,4535,4535,0
|
|
20250124,173400,388921540,4535,4535,4535,4535,0
|
|
20250124,173300,388921540,4535,4535,4535,4535,0
|
|
20250124,173200,388921540,4535,4535,4535,4535,0
|
|
20250124,173100,388921540,4535,4535,4535,4535,0
|
|
20250124,173000,388921540,4535,4535,4535,4535,0
|
|
20250124,172900,388921540,4535,4535,4535,4535,0
|
|
20250124,172800,388921540,4535,4535,4535,4535,0
|
|
20250124,172700,388921540,4535,4535,4535,4535,0
|
|
20250124,172600,388921540,4535,4535,4535,4535,0
|
|
20250124,172500,388921540,4535,4535,4535,4535,0
|
|
20250124,172400,388921540,4535,4535,4535,4535,0
|
|
20250124,172300,388921540,4535,4535,4535,4535,0
|
|
20250124,172200,388921540,4535,4535,4535,4535,0
|
|
20250124,172100,388921540,4535,4535,4535,4535,0
|
|
20250124,172000,388921540,4535,4535,4535,4535,0
|
|
20250124,171900,388921540,4535,4535,4535,4535,0
|
|
20250124,171800,388921540,4535,4535,4535,4535,0
|
|
20250124,171700,388921540,4535,4535,4535,4535,0
|
|
20250124,171600,388921540,4535,4535,4535,4535,0
|
|
20250124,171500,388921540,4535,4535,4535,4535,0
|
|
20250124,171400,388921540,4535,4535,4535,4535,0
|
|
20250124,171300,388921540,4535,4535,4535,4535,0
|
|
20250124,171200,388921540,4535,4535,4535,4535,0
|
|
20250124,171100,388921540,4535,4535,4535,4535,0
|
|
20250124,171000,388921540,4535,4535,4535,4535,0
|
|
20250124,170900,388921540,4535,4535,4535,4535,0
|
|
20250124,170800,388921540,4535,4535,4535,4535,0
|
|
20250124,170700,388921540,4535,4535,4535,4535,0
|
|
20250124,170600,388921540,4535,4535,4535,4535,2158
|
|
20250124,170500,388921540,4535,4535,4535,4535,0
|
|
20250124,170400,388921540,4535,4535,4535,4535,0
|
|
20250124,170300,388921540,4535,4535,4535,4535,0
|
|
20250124,170200,388921540,4535,4535,4535,4535,0
|
|
20250124,170100,388921540,4535,4535,4535,4535,0
|
|
20250124,170000,388921540,4535,4535,4535,4535,0
|
|
20250124,165900,388921540,4535,4535,4535,4535,0
|
|
20250124,165800,388921540,4535,4535,4535,4535,0
|
|
20250124,165700,388921540,4535,4535,4535,4535,0
|
|
20250124,165600,388921540,4535,4535,4535,4535,0
|
|
20250124,165500,388921540,4535,4535,4535,4535,0
|
|
20250124,165400,388921540,4535,4535,4535,4535,0
|
|
20250124,165300,388921540,4535,4535,4535,4535,0
|
|
20250124,165200,388921540,4535,4535,4535,4535,0
|
|
20250124,165100,388921540,4535,4535,4535,4535,0
|
|
20250124,165000,388921540,4535,4535,4535,4535,0
|
|
20250124,164900,388921540,4535,4535,4535,4535,0
|
|
20250124,164800,388921540,4535,4535,4535,4535,0
|
|
20250124,164700,388921540,4535,4535,4535,4535,0
|
|
20250124,164600,388921540,4535,4535,4535,4535,0
|
|
20250124,164500,388921540,4535,4535,4535,4535,0
|
|
20250124,164400,388921540,4535,4535,4535,4535,0
|
|
20250124,164300,388921540,4535,4535,4535,4535,0
|
|
20250124,164200,388921540,4535,4535,4535,4535,0
|
|
20250124,164100,388921540,4535,4535,4535,4535,0
|
|
20250124,164000,388921540,4535,4535,4535,4535,0
|
|
20250124,163900,388921540,4535,4535,4535,4535,0
|
|
20250124,163800,388921540,4535,4535,4535,4535,0
|
|
20250124,163700,388921540,4535,4535,4535,4535,0
|
|
20250124,163600,388921540,4535,4535,4535,4535,2158
|
|
20250124,163500,388921540,4535,4535,4535,4535,0
|
|
20250124,163400,388921540,4535,4535,4535,4535,0
|
|
20250124,163300,388921540,4535,4535,4535,4535,0
|
|
20250124,163200,388921540,4535,4535,4535,4535,0
|
|
20250124,163100,388921540,4535,4535,4535,4535,0
|
|
20250124,163000,388921540,4535,4535,4535,4535,0
|
|
20250124,162900,388921540,4535,4535,4535,4535,0
|
|
20250124,162800,388921540,4535,4535,4535,4535,0
|
|
20250124,162700,388921540,4535,4535,4535,4535,0
|
|
20250124,162600,388921540,4535,4535,4535,4535,0
|
|
20250124,162500,388921540,4535,4535,4535,4535,0
|
|
20250124,162400,388921540,4535,4535,4535,4535,0
|
|
20250124,162300,388921540,4535,4535,4535,4535,0
|
|
20250124,162200,388921540,4535,4535,4535,4535,0
|
|
20250124,162100,388921540,4535,4535,4535,4535,0
|
|
20250124,162000,388921540,4535,4535,4535,4535,0
|
|
20250124,161900,388921540,4535,4535,4535,4535,0
|
|
20250124,161800,388921540,4535,4535,4535,4535,0
|
|
20250124,161700,388921540,4535,4535,4535,4535,0
|
|
20250124,161600,388921540,4535,4535,4535,4535,0
|
|
20250124,161500,388921540,4535,4535,4535,4535,0
|
|
20250124,161400,388921540,4535,4535,4535,4535,0
|
|
20250124,161300,388921540,4535,4535,4535,4535,0
|
|
20250124,161200,388921540,4535,4535,4535,4535,0
|
|
20250124,161100,388921540,4535,4535,4535,4535,0
|
|
20250124,161000,388921540,4535,4535,4535,4535,0
|
|
20250124,160900,388921540,4535,4535,4535,4535,0
|
|
20250124,160800,388921540,4535,4535,4535,4535,0
|
|
20250124,160700,388921540,4535,4535,4535,4535,0
|
|
20250124,160600,388921540,4535,4535,4535,4535,2158
|
|
20250124,160500,388921540,4535,4535,4535,4535,0
|
|
20250124,160400,388921540,4535,4535,4535,4535,0
|
|
20250124,160300,388921540,4535,4535,4535,4535,0
|
|
20250124,160200,388921540,4535,4535,4535,4535,0
|
|
20250124,160100,388921540,4535,4535,4535,4535,0
|
|
20250124,160000,388921540,4535,4535,4535,4535,0
|
|
20250124,155900,388921540,4535,4535,4535,4535,0
|
|
20250124,155800,388921540,4535,4535,4535,4535,0
|
|
20250124,155700,388921540,4535,4535,4535,4535,0
|
|
20250124,155600,388921540,4535,4535,4535,4535,0
|
|
20250124,155500,388921540,4535,4535,4535,4535,0
|
|
20250124,155400,388921540,4535,4535,4535,4535,0
|
|
20250124,155300,388921540,4535,4535,4535,4535,0
|
|
20250124,155200,388921540,4535,4535,4535,4535,0
|
|
20250124,155100,388921540,4535,4535,4535,4535,0
|
|
20250124,155000,388921540,4535,4535,4535,4535,0
|
|
20250124,154900,388921540,4535,4535,4535,4535,0
|
|
20250124,154800,388921540,4535,4535,4535,4535,0
|
|
20250124,154700,388921540,4535,4535,4535,4535,0
|
|
20250124,154600,388921540,4535,4535,4535,4535,0
|
|
20250124,154500,388921540,4535,4535,4535,4535,0
|
|
20250124,154400,388921540,4535,4535,4535,4535,0
|
|
20250124,154300,388921540,4535,4535,4535,4535,0
|
|
20250124,154200,388921540,4535,4535,4535,4535,0
|
|
20250124,154100,388921540,4535,4535,4535,4535,0
|
|
20250124,154000,388921540,4535,4535,4535,4535,0
|
|
20250124,153900,388921540,4535,4535,4535,4535,0
|
|
20250124,153800,388921540,4535,4535,4535,4535,0
|
|
20250124,153700,388921540,4535,4535,4535,4535,0
|
|
20250124,153600,388921540,4535,4535,4535,4535,2158
|
|
20250124,153500,388921540,4535,4535,4535,4535,0
|
|
20250124,153400,388921540,4535,4535,4535,4535,0
|
|
20250124,153300,388921540,4535,4535,4535,4535,0
|
|
20250124,153200,388921540,4535,4535,4535,4535,0
|
|
20250124,153100,388921540,4535,4535,4535,4535,0
|
|
20250124,153000,388921540,4535,4535,4535,4535,2158
|
|
20250124,152900,379135010,4505,4505,4505,4505,0
|
|
20250124,152800,379135010,4505,4505,4505,4505,0
|
|
20250124,152700,379135010,4505,4505,4505,4505,0
|
|
20250124,152600,379135010,4505,4505,4505,4505,0
|
|
20250124,152500,379135010,4505,4505,4505,4505,0
|
|
20250124,152400,379135010,4505,4505,4505,4505,0
|
|
20250124,152300,379135010,4505,4505,4505,4505,0
|
|
20250124,152200,379135010,4505,4505,4505,4505,0
|
|
20250124,152100,379135010,4505,4505,4505,4505,0
|
|
20250124,152000,379135010,4505,4505,4505,4505,0
|
|
20250124,151900,379135010,4505,4505,4535,4505,62
|
|
20250124,151800,378854025,4540,4535,4540,4535,121
|
|
20250124,151700,378304885,4540,4535,4540,4535,143
|
|
20250124,151600,377655950,4530,4530,4530,4530,86
|
|
20250124,151500,377266370,4530,4500,4530,4500,90
|
|
20250124,151400,376859040,4495,4490,4495,4490,1225
|
|
20250124,151300,371352750,4495,4490,4495,4490,111
|
|
20250124,151200,370853810,4480,4470,4480,4470,1119
|
|
20250124,151100,365851870,4470,4455,4470,4455,16
|
|
20250124,151000,365780365,4455,4460,4460,4455,449
|
|
20250124,150900,363778965,4470,4470,4470,4470,0
|
|
20250124,150800,363778965,4470,4470,4470,4470,0
|
|
20250124,150700,363778965,4470,4470,4470,4470,0
|
|
20250124,150600,363778965,4470,4470,4470,4470,0
|
|
20250124,150500,363778965,4470,4470,4470,4470,29
|
|
20250124,150400,363649335,4470,4470,4470,4470,120
|
|
20250124,150300,363112935,4450,4450,4450,4450,0
|
|
20250124,150200,363112935,4450,4450,4450,4450,0
|
|
20250124,150100,363112935,4450,4450,4450,4450,1
|
|
20250124,150000,363108485,4445,4445,4445,4445,0
|
|
20250124,145900,363108485,4445,4445,4445,4445,0
|
|
20250124,145800,363108485,4445,4445,4445,4445,0
|
|
20250124,145700,363108485,4445,4445,4445,4445,0
|
|
20250124,145600,363108485,4445,4445,4445,4445,0
|
|
20250124,145500,363108485,4445,4470,4470,4445,493
|
|
20250124,145400,360908775,4450,4450,4450,4450,0
|
|
20250124,145300,360908775,4450,4450,4450,4450,0
|
|
20250124,145200,360908775,4450,4450,4450,4445,2191
|
|
20250124,145100,351158995,4450,4450,4450,4450,224
|
|
20250124,145000,350162195,4450,4450,4450,4450,1
|
|
20250124,144900,350157745,4450,4450,4450,4450,1
|
|
20250124,144800,350153295,4450,4460,4460,4450,441
|
|
20250124,144700,348188700,4460,4465,4465,4460,620
|
|
20250124,144600,345422790,4470,4470,4470,4470,0
|
|
20250124,144500,345422790,4470,4470,4470,4470,300
|
|
20250124,144400,344081790,4475,4480,4480,4475,254
|
|
20250124,144300,342945125,4490,4490,4490,4490,0
|
|
20250124,144200,342945125,4490,4490,4490,4490,66
|
|
20250124,144100,342648785,4490,4490,4490,4490,3
|
|
20250124,144000,342635315,4480,4480,4480,4480,1
|
|
20250124,143900,342630835,4475,4475,4475,4475,0
|
|
20250124,143800,342630835,4475,4475,4475,4475,0
|
|
20250124,143700,342630835,4475,4475,4475,4475,0
|
|
20250124,143600,342630835,4475,4480,4480,4475,19
|
|
20250124,143500,342545805,4475,4475,4475,4475,1
|
|
20250124,143400,342541330,4465,4465,4465,4465,0
|
|
20250124,143300,342541330,4465,4475,4475,4465,300
|
|
20250124,143200,341200550,4475,4490,4490,4475,363
|
|
20250124,143100,339574340,4490,4490,4490,4490,100
|
|
20250124,143000,339125340,4490,4490,4490,4490,0
|
|
20250124,142900,339125340,4490,4490,4490,4490,0
|
|
20250124,142800,339125340,4490,4490,4490,4490,0
|
|
20250124,142700,339125340,4490,4485,4490,4485,12
|
|
20250124,142600,339071465,4485,4490,4490,4485,350
|
|
20250124,142500,337500055,4495,4495,4495,4495,0
|
|
20250124,142400,337500055,4495,4495,4495,4495,0
|
|
20250124,142300,337500055,4495,4495,4495,4495,171
|
|
20250124,142200,336731410,4505,4505,4505,4505,26
|
|
20250124,142100,336614280,4505,4505,4505,4505,0
|
|
20250124,142000,336614280,4505,4505,4505,4505,0
|
|
20250124,141900,336614280,4505,4505,4505,4505,37
|
|
20250124,141800,336447595,4490,4490,4490,4490,0
|
|
20250124,141700,336447595,4490,4490,4490,4490,0
|
|
20250124,141600,336447595,4490,4490,4490,4490,0
|
|
20250124,141500,336447595,4490,4505,4505,4490,200
|
|
20250124,141400,335548095,4490,4490,4490,4490,455
|
|
20250124,141300,333505145,4500,4500,4500,4500,1
|
|
20250124,141200,333500645,4485,4480,4485,4475,921
|
|
20250124,141100,329378805,4475,4475,4475,4475,4
|
|
20250124,141000,329360905,4505,4505,4505,4505,0
|
|
20250124,140900,329360905,4505,4480,4505,4475,940
|
|
20250124,140800,325149735,4485,4485,4485,4485,0
|
|
20250124,140700,325149735,4485,4520,4540,4475,1371
|
|
20250124,140600,318986425,4520,4540,4540,4520,243
|
|
20250124,140500,317886865,4540,4540,4540,4540,0
|
|
20250124,140400,317886865,4540,4540,4540,4540,0
|
|
20250124,140300,317886865,4540,4540,4540,4540,0
|
|
20250124,140200,317886865,4540,4540,4540,4540,0
|
|
20250124,140100,317886865,4540,4540,4540,4540,3
|
|
20250124,140000,317873245,4540,4540,4540,4540,0
|
|
20250124,135900,317873245,4540,4540,4540,4540,0
|
|
20250124,135800,317873245,4540,4540,4540,4540,0
|
|
20250124,135700,317873245,4540,4540,4540,4540,20
|
|
20250124,135600,317782445,4540,4540,4540,4540,0
|
|
20250124,135500,317782445,4540,4540,4540,4540,0
|
|
20250124,135400,317782445,4540,4540,4540,4540,0
|
|
20250124,135300,317782445,4540,4540,4540,4540,5
|
|
20250124,135200,317759745,4550,4550,4550,4550,0
|
|
20250124,135100,317759745,4550,4550,4550,4550,0
|
|
20250124,135000,317759745,4550,4550,4550,4550,0
|
|
20250124,134900,317759745,4550,4550,4550,4550,0
|
|
20250124,134800,317759745,4550,4550,4550,4550,0
|
|
20250124,134700,317759745,4550,4550,4550,4550,0
|
|
20250124,134600,317759745,4550,4550,4550,4550,0
|
|
20250124,134500,317759745,4550,4545,4550,4545,40
|
|
20250124,134400,317577795,4560,4560,4560,4560,0
|
|
20250124,134300,317577795,4560,4535,4560,4535,12
|
|
20250124,134200,317523325,4510,4530,4530,4510,37
|
|
20250124,134100,317356435,4550,4550,4550,4550,36
|
|
20250124,134000,317192635,4530,4525,4530,4525,23
|
|
20250124,133900,317088505,4515,4515,4515,4515,0
|
|
20250124,133800,317088505,4515,4525,4525,4515,1514
|
|
20250124,133700,310241605,4525,4525,4525,4525,0
|
|
20250124,133600,310241605,4525,4525,4525,4525,3
|
|
20250124,133500,310228030,4530,4530,4530,4530,0
|
|
20250124,133400,310228030,4530,4545,4545,4530,1115
|
|
20250124,133300,305172995,4550,4550,4550,4550,1
|
|
20250124,133200,305168445,4600,4600,4600,4600,0
|
|
20250124,133100,305168445,4600,4550,4600,4550,1111
|
|
20250124,133000,300072865,4540,4540,4540,4540,0
|
|
20250124,132900,300072865,4540,4545,4545,4540,40
|
|
20250124,132800,299891235,4535,4535,4535,4535,7
|
|
20250124,132700,299859490,4535,4535,4535,4535,0
|
|
20250124,132600,299859490,4535,4535,4535,4535,82
|
|
20250124,132500,299487620,4535,4535,4535,4535,0
|
|
20250124,132400,299487620,4535,4535,4535,4535,0
|
|
20250124,132300,299487620,4535,4540,4540,4535,685
|
|
20250124,132200,296377880,4540,4540,4540,4540,25
|
|
20250124,132100,296264380,4545,4550,4550,4545,85
|
|
20250124,132000,295877865,4550,4555,4555,4550,142
|
|
20250124,131900,295231070,4560,4560,4560,4560,0
|
|
20250124,131800,295231070,4560,4560,4560,4560,0
|
|
20250124,131700,295231070,4560,4560,4560,4560,0
|
|
20250124,131600,295231070,4560,4560,4560,4560,1
|
|
20250124,131500,295226510,4565,4570,4570,4565,559
|
|
20250124,131400,292674670,4570,4570,4570,4570,0
|
|
20250124,131300,292674670,4570,4570,4570,4570,1
|
|
20250124,131200,292670100,4570,4570,4570,4570,89
|
|
20250124,131100,292263370,4565,4570,4570,4565,406
|
|
20250124,131000,290409825,4575,4595,4595,4575,376
|
|
20250124,130900,288686720,4595,4570,4595,4570,234
|
|
20250124,130800,287611515,4565,4595,4595,4565,3
|
|
20250124,130700,287597760,4595,4595,4595,4595,11
|
|
20250124,130600,287547215,4600,4560,4600,4555,971
|
|
20250124,130500,283094480,4555,4535,4555,4535,73
|
|
20250124,130400,282762425,4525,4525,4525,4525,0
|
|
20250124,130300,282762425,4525,4525,4525,4525,0
|
|
20250124,130200,282762425,4525,4525,4525,4525,0
|
|
20250124,130100,282762425,4525,4525,4525,4525,170
|
|
20250124,130000,281993175,4520,4520,4520,4520,0
|
|
20250124,125900,281993175,4520,4545,4545,4520,613
|
|
20250124,125800,279213940,4545,4550,4550,4545,619
|
|
20250124,125700,276399990,4550,4555,4555,4550,335
|
|
20250124,125600,274874255,4555,4555,4555,4555,24
|
|
20250124,125500,274764935,4545,4545,4545,4545,268
|
|
20250124,125400,273546875,4550,4550,4550,4550,0
|
|
20250124,125300,273546875,4550,4550,4570,4550,1572
|
|
20250124,125200,266374220,4570,4590,4590,4555,725
|
|
20250124,125100,263052645,4590,4590,4590,4590,170
|
|
20250124,125000,262272345,4590,4590,4590,4590,100
|
|
20250124,124900,261813345,4600,4575,4600,4570,972
|
|
20250124,124800,257354765,4575,4575,4575,4575,520
|
|
20250124,124700,254975765,4570,4570,4590,4570,743
|
|
20250124,124600,251571260,4570,4560,4570,4560,106
|
|
20250124,124500,251087635,4560,4560,4560,4560,0
|
|
20250124,124400,251087635,4560,4550,4560,4545,1958
|
|
20250124,124300,242173755,4550,4550,4550,4550,162
|
|
20250124,124200,241436655,4550,4550,4560,4550,68
|
|
20250124,124100,241127105,4555,4530,4555,4515,493
|
|
20250124,124000,238888450,4550,4505,4555,4505,1547
|
|
20250124,123900,231868660,4480,4480,4500,4480,84
|
|
20250124,123800,231490900,4475,4485,4485,4475,1198
|
|
20250124,123700,226122325,4500,4500,4500,4500,0
|
|
20250124,123600,226122325,4500,4500,4500,4500,43
|
|
20250124,123500,225928825,4500,4495,4500,4495,1838
|
|
20250124,123400,217663345,4490,4470,4490,4470,1912
|
|
20250124,123300,209093490,4465,4465,4465,4465,1
|
|
20250124,123200,209089025,4465,4465,4465,4465,50
|
|
20250124,123100,208865775,4465,4455,4465,4455,310
|
|
20250124,123000,207482825,4450,4450,4450,4450,0
|
|
20250124,122900,207482825,4450,4450,4450,4450,10
|
|
20250124,122800,207438325,4450,4450,4450,4450,4000
|
|
20250124,122700,189638325,4440,4445,4445,4440,3354
|
|
20250124,122600,174730930,4445,4440,4445,4440,1467
|
|
20250124,122500,168210365,4445,4445,4445,4445,233
|
|
20250124,122400,167174680,4445,4445,4445,4445,100
|
|
20250124,122300,166730180,4450,4450,4450,4450,1
|
|
20250124,122200,166725730,4450,4445,4450,4445,119
|
|
20250124,122100,166196300,4440,4440,4440,4440,0
|
|
20250124,122000,166196300,4440,4440,4440,4440,0
|
|
20250124,121900,166196300,4440,4440,4440,4440,0
|
|
20250124,121800,166196300,4440,4440,4440,4440,0
|
|
20250124,121700,166196300,4440,4440,4440,4440,0
|
|
20250124,121600,166196300,4440,4440,4440,4440,400
|
|
20250124,121500,164420300,4445,4445,4445,4445,0
|
|
20250124,121400,164420300,4445,4445,4445,4445,5
|
|
20250124,121300,164398075,4440,4440,4445,4440,2980
|
|
20250124,121200,151166250,4440,4440,4440,4440,0
|
|
20250124,121100,151166250,4440,4430,4440,4430,5621
|
|
20250124,121000,126263990,4430,4430,4430,4430,1
|
|
20250124,120900,126259560,4430,4430,4430,4430,0
|
|
20250124,120800,126259560,4430,4430,4430,4430,0
|
|
20250124,120700,126259560,4430,4430,4430,4430,51
|
|
20250124,120600,126033630,4435,4435,4435,4435,0
|
|
20250124,120500,126033630,4435,4435,4435,4435,0
|
|
20250124,120400,126033630,4435,4430,4435,4430,705
|
|
20250124,120300,122910135,4430,4430,4430,4430,244
|
|
20250124,120200,121829215,4430,4430,4430,4430,0
|
|
20250124,120100,121829215,4430,4430,4430,4430,2
|
|
20250124,120000,121820355,4430,4430,4430,4430,0
|
|
20250124,115900,121820355,4430,4430,4430,4430,0
|
|
20250124,115800,121820355,4430,4430,4430,4430,0
|
|
20250124,115700,121820355,4430,4430,4430,4430,0
|
|
20250124,115600,121820355,4430,4430,4430,4430,0
|
|
20250124,115500,121820355,4430,4430,4430,4430,50
|
|
20250124,115400,121598855,4435,4435,4435,4435,0
|
|
20250124,115300,121598855,4435,4435,4435,4435,0
|
|
20250124,115200,121598855,4435,4435,4435,4435,1
|
|
20250124,115100,121594420,4410,4415,4415,4410,266
|
|
20250124,115000,120420350,4435,4435,4435,4435,80
|
|
20250124,114900,120065550,4430,4430,4430,4430,0
|
|
20250124,114800,120065550,4430,4430,4430,4410,2799
|
|
20250124,114700,107690695,4430,4430,4430,4430,50
|
|
20250124,114600,107469195,4430,4430,4430,4430,50
|
|
20250124,114500,107247695,4435,4435,4435,4435,0
|
|
20250124,114400,107247695,4435,4435,4435,4435,1
|
|
20250124,114300,107243260,4440,4430,4440,4430,209
|
|
20250124,114200,106315635,4440,4440,4440,4440,1
|
|
20250124,114100,106311195,4440,4440,4440,4440,0
|
|
20250124,114000,106311195,4440,4440,4440,4440,0
|
|
20250124,113900,106311195,4440,4440,4440,4425,312
|
|
20250124,113800,104928015,4425,4435,4440,4425,465
|
|
20250124,113700,102868765,4430,4430,4430,4430,29
|
|
20250124,113600,102740295,4430,4430,4430,4430,107
|
|
20250124,113500,102266285,4440,4440,4440,4440,0
|
|
20250124,113400,102266285,4440,4440,4440,4440,1
|
|
20250124,113300,102261845,4435,4435,4440,4435,191
|
|
20250124,113200,101414755,4435,4435,4435,4435,239
|
|
20250124,113100,100354790,4435,4435,4435,4435,1
|
|
20250124,113000,100350355,4435,4425,4435,4425,273
|
|
20250124,112900,99142260,4435,4435,4435,4435,43
|
|
20250124,112800,98951555,4435,4435,4435,4435,400
|
|
20250124,112700,97177555,4440,4440,4440,4440,49
|
|
20250124,112600,96959995,4440,4440,4440,4440,420
|
|
20250124,112500,95095195,4440,4440,4440,4440,60
|
|
20250124,112400,94828795,4440,4440,4440,4440,0
|
|
20250124,112300,94828795,4440,4425,4440,4425,361
|
|
20250124,112200,93229015,4425,4420,4425,4420,204
|
|
20250124,112100,92327310,4420,4410,4420,4410,30
|
|
20250124,112000,92194730,4415,4415,4415,4415,41
|
|
20250124,111900,92013715,4410,4410,4410,4410,77
|
|
20250124,111800,91674145,4410,4410,4410,4410,0
|
|
20250124,111700,91674145,4410,4410,4410,4410,0
|
|
20250124,111600,91674145,4410,4410,4410,4410,10
|
|
20250124,111500,91630045,4415,4415,4415,4415,0
|
|
20250124,111400,91630045,4415,4415,4415,4415,0
|
|
20250124,111300,91630045,4415,4395,4415,4395,142
|
|
20250124,111200,91005315,4390,4390,4390,4390,71
|
|
20250124,111100,90693625,4395,4395,4395,4395,0
|
|
20250124,111000,90693625,4395,4395,4395,4395,0
|
|
20250124,110900,90693625,4395,4395,4395,4395,0
|
|
20250124,110800,90693625,4395,4395,4395,4395,0
|
|
20250124,110700,90693625,4395,4395,4395,4395,29
|
|
20250124,110600,90566170,4400,4400,4400,4400,0
|
|
20250124,110500,90566170,4400,4395,4400,4395,557
|
|
20250124,110400,88117935,4395,4395,4395,4395,24
|
|
20250124,110300,88012455,4395,4395,4395,4395,0
|
|
20250124,110200,88012455,4395,4395,4395,4395,0
|
|
20250124,110100,88012455,4395,4385,4395,4370,426
|
|
20250124,110000,86148525,4390,4390,4390,4390,0
|
|
20250124,105900,86148525,4390,4390,4390,4390,0
|
|
20250124,105800,86148525,4390,4390,4390,4390,0
|
|
20250124,105700,86148525,4390,4390,4390,4390,159
|
|
20250124,105600,85450515,4390,4390,4390,4390,0
|
|
20250124,105500,85450515,4390,4390,4390,4390,1
|
|
20250124,105400,85446125,4390,4400,4400,4390,42
|
|
20250124,105300,85261535,4410,4410,4410,4410,0
|
|
20250124,105200,85261535,4410,4410,4410,4410,158
|
|
20250124,105100,84564755,4400,4405,4405,4400,87
|
|
20250124,105000,84181950,4410,4400,4420,4400,618
|
|
20250124,104900,81453310,4400,4425,4425,4395,946
|
|
20250124,104800,77290410,4430,4430,4430,4430,0
|
|
20250124,104700,77290410,4430,4430,4430,4430,0
|
|
20250124,104600,77290410,4430,4395,4430,4395,636
|
|
20250124,104500,74490055,4390,4380,4390,4380,1013
|
|
20250124,104400,70052045,4380,4380,4380,4380,0
|
|
20250124,104300,70052045,4380,4380,4380,4380,1000
|
|
20250124,104200,65672045,4380,4370,4380,4360,210
|
|
20250124,104100,64755855,4385,4385,4385,4385,0
|
|
20250124,104000,64755855,4385,4385,4385,4385,0
|
|
20250124,103900,64755855,4385,4385,4385,4385,0
|
|
20250124,103800,64755855,4385,4365,4385,4360,151
|
|
20250124,103700,64096965,4390,4370,4390,4370,25
|
|
20250124,103600,63987695,4390,4385,4390,4385,3
|
|
20250124,103500,63974535,4385,4380,4385,4380,2
|
|
20250124,103400,63965770,4365,4365,4365,4365,0
|
|
20250124,103300,63965770,4365,4385,4385,4365,16
|
|
20250124,103200,63895870,4385,4385,4385,4385,22
|
|
20250124,103100,63799400,4385,4365,4385,4365,3
|
|
20250124,103000,63786285,4385,4385,4385,4385,0
|
|
20250124,102900,63786285,4385,4385,4385,4385,0
|
|
20250124,102800,63786285,4385,4370,4385,4365,53
|
|
20250124,102700,63554915,4390,4390,4390,4390,0
|
|
20250124,102600,63554915,4390,4390,4390,4390,0
|
|
20250124,102500,63554915,4390,4390,4390,4390,40
|
|
20250124,102400,63379315,4385,4385,4385,4385,0
|
|
20250124,102300,63379315,4385,4385,4385,4385,0
|
|
20250124,102200,63379315,4385,4385,4385,4385,0
|
|
20250124,102100,63379315,4385,4380,4385,4380,25
|
|
20250124,102000,63269695,4365,4365,4365,4365,1
|
|
20250124,101900,63265330,4385,4385,4385,4385,1
|
|
20250124,101800,63260945,4370,4370,4370,4370,1
|
|
20250124,101700,63256575,4385,4385,4385,4385,29
|
|
20250124,101600,63129410,4385,4385,4385,4385,0
|
|
20250124,101500,63129410,4385,4385,4385,4385,0
|
|
20250124,101400,63129410,4385,4385,4385,4385,1
|
|
20250124,101300,63125025,4365,4365,4365,4365,46
|
|
20250124,101200,62924235,4345,4345,4345,4345,0
|
|
20250124,101100,62924235,4345,4325,4345,4325,410
|
|
20250124,101000,61142865,4345,4320,4345,4320,411
|
|
20250124,100900,59367220,4315,4320,4320,4315,55
|
|
20250124,100800,59129870,4320,4320,4320,4315,100
|
|
20250124,100700,58697960,4330,4325,4330,4325,1072
|
|
20250124,100600,54061200,4320,4320,4320,4320,0
|
|
20250124,100500,54061200,4320,4320,4320,4320,0
|
|
20250124,100400,54061200,4320,4320,4320,4320,0
|
|
20250124,100300,54061200,4320,4320,4320,4320,0
|
|
20250124,100200,54061200,4320,4320,4320,4320,9
|
|
20250124,100100,54022320,4300,4300,4300,4300,0
|
|
20250124,100000,54022320,4300,4300,4300,4300,0
|
|
20250124,095900,54022320,4300,4300,4300,4300,2
|
|
20250124,095800,54013720,4310,4310,4310,4305,114
|
|
20250124,095700,53522890,4310,4320,4320,4310,211
|
|
20250124,095600,52613295,4320,4320,4320,4320,0
|
|
20250124,095500,52613295,4320,4320,4320,4320,1
|
|
20250124,095400,52608975,4310,4310,4310,4310,0
|
|
20250124,095300,52608975,4310,4315,4315,4310,22
|
|
20250124,095200,52514140,4320,4340,4340,4320,45
|
|
20250124,095100,52318905,4340,4335,4340,4335,80
|
|
20250124,095000,51971805,4335,4345,4345,4335,1325
|
|
20250124,094900,46215790,4395,4395,4395,4395,0
|
|
20250124,094800,46215790,4395,4395,4395,4395,2
|
|
20250124,094700,46207000,4370,4370,4370,4370,16
|
|
20250124,094600,46137080,4370,4335,4370,4335,99
|
|
20250124,094500,45707325,4335,4335,4335,4335,255
|
|
20250124,094400,44601900,4335,4330,4335,4330,281
|
|
20250124,094300,43385145,4330,4325,4330,4325,174
|
|
20250124,094200,42632570,4300,4325,4325,4300,56
|
|
20250124,094100,42390670,4325,4325,4325,4320,15
|
|
20250124,094000,42325800,4295,4305,4305,4295,235
|
|
20250124,093900,41315460,4325,4325,4325,4325,0
|
|
20250124,093800,41315460,4325,4325,4325,4325,0
|
|
20250124,093700,41315460,4325,4325,4325,4325,0
|
|
20250124,093600,41315460,4325,4305,4325,4305,47
|
|
20250124,093500,41112625,4305,4305,4305,4305,48
|
|
20250124,093400,40905985,4305,4305,4305,4305,1
|
|
20250124,093300,40901680,4305,4305,4305,4305,62
|
|
20250124,093200,40634770,4305,4305,4305,4305,0
|
|
20250124,093100,40634770,4305,4275,4305,4275,204
|
|
20250124,093000,39761045,4275,4290,4305,4275,549
|
|
20250124,092900,37413975,4295,4305,4305,4295,3
|
|
20250124,092800,37401070,4305,4305,4305,4305,11
|
|
20250124,092700,37353715,4305,4280,4305,4275,10
|
|
20250124,092600,37310930,4270,4280,4280,4270,1500
|
|
20250124,092500,30899525,4275,4275,4275,4275,0
|
|
20250124,092400,30899525,4275,4275,4275,4275,0
|
|
20250124,092300,30899525,4275,4290,4290,4275,1395
|
|
20250124,092200,24933200,4280,4280,4280,4280,0
|
|
20250124,092100,24933200,4280,4280,4280,4280,0
|
|
20250124,092000,24933200,4280,4280,4280,4280,0
|
|
20250124,091900,24933200,4280,4275,4280,4275,452
|
|
20250124,091800,22998700,4275,4285,4285,4275,916
|
|
20250124,091700,19081040,4280,4280,4280,4280,0
|
|
20250124,091600,19081040,4280,4280,4280,4280,0
|
|
20250124,091500,19081040,4280,4280,4280,4280,0
|
|
20250124,091400,19081040,4280,4280,4280,4280,0
|
|
20250124,091300,19081040,4280,4305,4305,4280,658
|
|
20250124,091200,16261235,4305,4310,4310,4305,168
|
|
20250124,091100,15537160,4315,4280,4330,4280,56
|
|
20250124,091000,15297195,4275,4275,4275,4275,0
|
|
20250124,090900,15297195,4275,4280,4280,4275,221
|
|
20250124,090800,14351380,4280,4330,4330,4280,20
|
|
20250124,090700,14264830,4330,4330,4330,4330,0
|
|
20250124,090600,14264830,4330,4280,4330,4280,500
|
|
20250124,090500,12124330,4275,4275,4275,4275,0
|
|
20250124,090400,12124330,4275,4275,4275,4270,1617
|
|
20250124,090300,5218030,4270,4275,4280,4270,373
|
|
20250124,090200,3623930,4265,4315,4315,4265,403
|
|
20250124,090100,1892910,4340,4340,4340,4340,413
|
|
20250124,090000,100490,4365,4370,4370,4365,23
|