708 lines
37 KiB
CSV
708 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,204500,3661053800,13950,13950,13950,13950,3492
|
|
20250115,204400,3661053800,13950,13950,13950,13950,0
|
|
20250115,204300,3661053800,13950,13950,13950,13950,0
|
|
20250115,204200,3661053800,13950,13950,13950,13950,0
|
|
20250115,204100,3661053800,13950,13950,13950,13950,0
|
|
20250115,204000,3661053800,13950,13950,13950,13950,0
|
|
20250115,203900,3661053800,13950,13950,13950,13950,0
|
|
20250115,203800,3661053800,13950,13950,13950,13950,0
|
|
20250115,203700,3661053800,13950,13950,13950,13950,0
|
|
20250115,203600,3661053800,13950,13950,13950,13950,0
|
|
20250115,203500,3661053800,13950,13950,13950,13950,0
|
|
20250115,203400,3661053800,13950,13950,13950,13950,0
|
|
20250115,203300,3661053800,13950,13950,13950,13950,0
|
|
20250115,203200,3661053800,13950,13950,13950,13950,0
|
|
20250115,203100,3661053800,13950,13950,13950,13950,0
|
|
20250115,203000,3661053800,13950,13950,13950,13950,0
|
|
20250115,202900,3661053800,13950,13950,13950,13950,0
|
|
20250115,202800,3661053800,13950,13950,13950,13950,0
|
|
20250115,202700,3661053800,13950,13950,13950,13950,0
|
|
20250115,202600,3661053800,13950,13950,13950,13950,0
|
|
20250115,202500,3661053800,13950,13950,13950,13950,0
|
|
20250115,202400,3661053800,13950,13950,13950,13950,0
|
|
20250115,202300,3661053800,13950,13950,13950,13950,0
|
|
20250115,202200,3661053800,13950,13950,13950,13950,0
|
|
20250115,202100,3661053800,13950,13950,13950,13950,0
|
|
20250115,202000,3661053800,13950,13950,13950,13950,0
|
|
20250115,201900,3661053800,13950,13950,13950,13950,0
|
|
20250115,201800,3661053800,13950,13950,13950,13950,0
|
|
20250115,201700,3661053800,13950,13950,13950,13950,0
|
|
20250115,201600,3661053800,13950,13950,13950,13950,0
|
|
20250115,201500,3661053800,13950,13950,13950,13950,3492
|
|
20250115,201400,3661053800,13950,13950,13950,13950,0
|
|
20250115,201300,3661053800,13950,13950,13950,13950,0
|
|
20250115,201200,3661053800,13950,13950,13950,13950,0
|
|
20250115,201100,3661053800,13950,13950,13950,13950,0
|
|
20250115,201000,3661053800,13950,13950,13950,13950,0
|
|
20250115,200900,3661053800,13950,13950,13950,13950,0
|
|
20250115,200800,3661053800,13950,13950,13950,13950,0
|
|
20250115,200700,3661053800,13950,13950,13950,13950,0
|
|
20250115,200600,3661053800,13950,13950,13950,13950,0
|
|
20250115,200500,3661053800,13950,13950,13950,13950,0
|
|
20250115,200400,3661053800,13950,13950,13950,13950,0
|
|
20250115,200300,3661053800,13950,13950,13950,13950,0
|
|
20250115,200200,3661053800,13950,13950,13950,13950,0
|
|
20250115,200100,3661053800,13950,13950,13950,13950,0
|
|
20250115,200000,3661053800,13950,13950,13950,13950,0
|
|
20250115,195900,3661053800,13950,13950,13950,13950,0
|
|
20250115,195800,3661053800,13950,13950,13950,13950,0
|
|
20250115,195700,3661053800,13950,13950,13950,13950,0
|
|
20250115,195600,3661053800,13950,13950,13950,13950,0
|
|
20250115,195500,3661053800,13950,13950,13950,13950,0
|
|
20250115,195400,3661053800,13950,13950,13950,13950,0
|
|
20250115,195300,3661053800,13950,13950,13950,13950,0
|
|
20250115,195200,3661053800,13950,13950,13950,13950,0
|
|
20250115,195100,3661053800,13950,13950,13950,13950,0
|
|
20250115,195000,3661053800,13950,13950,13950,13950,0
|
|
20250115,194900,3661053800,13950,13950,13950,13950,0
|
|
20250115,194800,3661053800,13950,13950,13950,13950,0
|
|
20250115,194700,3661053800,13950,13950,13950,13950,0
|
|
20250115,194600,3661053800,13950,13950,13950,13950,0
|
|
20250115,194500,3661053800,13950,13950,13950,13950,3492
|
|
20250115,194400,3661053800,13950,13950,13950,13950,0
|
|
20250115,194300,3661053800,13950,13950,13950,13950,0
|
|
20250115,194200,3661053800,13950,13950,13950,13950,0
|
|
20250115,194100,3661053800,13950,13950,13950,13950,0
|
|
20250115,194000,3661053800,13950,13950,13950,13950,0
|
|
20250115,193900,3661053800,13950,13950,13950,13950,0
|
|
20250115,193800,3661053800,13950,13950,13950,13950,0
|
|
20250115,193700,3661053800,13950,13950,13950,13950,0
|
|
20250115,193600,3661053800,13950,13950,13950,13950,0
|
|
20250115,193500,3661053800,13950,13950,13950,13950,0
|
|
20250115,193400,3661053800,13950,13950,13950,13950,0
|
|
20250115,193300,3661053800,13950,13950,13950,13950,0
|
|
20250115,193200,3661053800,13950,13950,13950,13950,0
|
|
20250115,193100,3661053800,13950,13950,13950,13950,0
|
|
20250115,193000,3661053800,13950,13950,13950,13950,0
|
|
20250115,192900,3661053800,13950,13950,13950,13950,0
|
|
20250115,192800,3661053800,13950,13950,13950,13950,0
|
|
20250115,192700,3661053800,13950,13950,13950,13950,0
|
|
20250115,192600,3661053800,13950,13950,13950,13950,0
|
|
20250115,192500,3661053800,13950,13950,13950,13950,0
|
|
20250115,192400,3661053800,13950,13950,13950,13950,0
|
|
20250115,192300,3661053800,13950,13950,13950,13950,0
|
|
20250115,192200,3661053800,13950,13950,13950,13950,0
|
|
20250115,192100,3661053800,13950,13950,13950,13950,0
|
|
20250115,192000,3661053800,13950,13950,13950,13950,0
|
|
20250115,191900,3661053800,13950,13950,13950,13950,0
|
|
20250115,191800,3661053800,13950,13950,13950,13950,0
|
|
20250115,191700,3661053800,13950,13950,13950,13950,0
|
|
20250115,191600,3661053800,13950,13950,13950,13950,0
|
|
20250115,191500,3661053800,13950,13950,13950,13950,3492
|
|
20250115,191400,3661053800,13950,13950,13950,13950,0
|
|
20250115,191300,3661053800,13950,13950,13950,13950,0
|
|
20250115,191200,3661053800,13950,13950,13950,13950,0
|
|
20250115,191100,3661053800,13950,13950,13950,13950,0
|
|
20250115,191000,3661053800,13950,13950,13950,13950,0
|
|
20250115,190900,3661053800,13950,13950,13950,13950,0
|
|
20250115,190800,3661053800,13950,13950,13950,13950,0
|
|
20250115,190700,3661053800,13950,13950,13950,13950,0
|
|
20250115,190600,3661053800,13950,13950,13950,13950,0
|
|
20250115,190500,3661053800,13950,13950,13950,13950,0
|
|
20250115,190400,3661053800,13950,13950,13950,13950,0
|
|
20250115,190300,3661053800,13950,13950,13950,13950,0
|
|
20250115,190200,3661053800,13950,13950,13950,13950,0
|
|
20250115,190100,3661053800,13950,13950,13950,13950,0
|
|
20250115,190000,3661053800,13950,13950,13950,13950,0
|
|
20250115,185900,3661053800,13950,13950,13950,13950,0
|
|
20250115,185800,3661053800,13950,13950,13950,13950,0
|
|
20250115,185700,3661053800,13950,13950,13950,13950,0
|
|
20250115,185600,3661053800,13950,13950,13950,13950,0
|
|
20250115,185500,3661053800,13950,13950,13950,13950,0
|
|
20250115,185400,3661053800,13950,13950,13950,13950,0
|
|
20250115,185300,3661053800,13950,13950,13950,13950,0
|
|
20250115,185200,3661053800,13950,13950,13950,13950,0
|
|
20250115,185100,3661053800,13950,13950,13950,13950,0
|
|
20250115,185000,3661053800,13950,13950,13950,13950,0
|
|
20250115,184900,3661053800,13950,13950,13950,13950,0
|
|
20250115,184800,3661053800,13950,13950,13950,13950,0
|
|
20250115,184700,3661053800,13950,13950,13950,13950,0
|
|
20250115,184600,3661053800,13950,13950,13950,13950,0
|
|
20250115,184500,3661053800,13950,13950,13950,13950,3492
|
|
20250115,184400,3661053800,13950,13950,13950,13950,0
|
|
20250115,184300,3661053800,13950,13950,13950,13950,0
|
|
20250115,184200,3661053800,13950,13950,13950,13950,0
|
|
20250115,184100,3661053800,13950,13950,13950,13950,0
|
|
20250115,184000,3661053800,13950,13950,13950,13950,0
|
|
20250115,183900,3661053800,13950,13950,13950,13950,0
|
|
20250115,183800,3661053800,13950,13950,13950,13950,0
|
|
20250115,183700,3661053800,13950,13950,13950,13950,0
|
|
20250115,183600,3661053800,13950,13950,13950,13950,0
|
|
20250115,183500,3661053800,13950,13950,13950,13950,0
|
|
20250115,183400,3661053800,13950,13950,13950,13950,0
|
|
20250115,183300,3661053800,13950,13950,13950,13950,0
|
|
20250115,183200,3661053800,13950,13950,13950,13950,0
|
|
20250115,183100,3661053800,13950,13950,13950,13950,0
|
|
20250115,183000,3661053800,13950,13950,13950,13950,0
|
|
20250115,182900,3661053800,13950,13950,13950,13950,0
|
|
20250115,182800,3661053800,13950,13950,13950,13950,0
|
|
20250115,182700,3661053800,13950,13950,13950,13950,0
|
|
20250115,182600,3661053800,13950,13950,13950,13950,0
|
|
20250115,182500,3661053800,13950,13950,13950,13950,0
|
|
20250115,182400,3661053800,13950,13950,13950,13950,0
|
|
20250115,182300,3661053800,13950,13950,13950,13950,0
|
|
20250115,182200,3661053800,13950,13950,13950,13950,0
|
|
20250115,182100,3661053800,13950,13950,13950,13950,0
|
|
20250115,182000,3661053800,13950,13950,13950,13950,0
|
|
20250115,181900,3661053800,13950,13950,13950,13950,0
|
|
20250115,181800,3661053800,13950,13950,13950,13950,0
|
|
20250115,181700,3661053800,13950,13950,13950,13950,0
|
|
20250115,181600,3661053800,13950,13950,13950,13950,0
|
|
20250115,181500,3661053800,13950,13950,13950,13950,3492
|
|
20250115,181400,3661053800,13950,13950,13950,13950,0
|
|
20250115,181300,3661053800,13950,13950,13950,13950,0
|
|
20250115,181200,3661053800,13950,13950,13950,13950,0
|
|
20250115,181100,3661053800,13950,13950,13950,13950,0
|
|
20250115,181000,3661053800,13950,13950,13950,13950,0
|
|
20250115,180900,3661053800,13950,13950,13950,13950,0
|
|
20250115,180800,3661053800,13950,13950,13950,13950,0
|
|
20250115,180700,3661053800,13950,13950,13950,13950,0
|
|
20250115,180600,3661053800,13950,13950,13950,13950,0
|
|
20250115,180500,3661053800,13950,13950,13950,13950,0
|
|
20250115,180400,3661053800,13950,13950,13950,13950,0
|
|
20250115,180300,3661053800,13950,13950,13950,13950,0
|
|
20250115,180200,3661053800,13950,13950,13950,13950,0
|
|
20250115,180100,3661053800,13950,13950,13950,13950,0
|
|
20250115,180000,3661053800,13950,13950,13950,13950,0
|
|
20250115,175900,3661053800,13950,13950,13950,13950,0
|
|
20250115,175800,3661053800,13950,13950,13950,13950,0
|
|
20250115,175700,3661053800,13950,13950,13950,13950,0
|
|
20250115,175600,3661053800,13950,13950,13950,13950,0
|
|
20250115,175500,3661053800,13950,13950,13950,13950,0
|
|
20250115,175400,3661053800,13950,13950,13950,13950,0
|
|
20250115,175300,3661053800,13950,13950,13950,13950,0
|
|
20250115,175200,3661053800,13950,13950,13950,13950,0
|
|
20250115,175100,3661053800,13950,13950,13950,13950,0
|
|
20250115,175000,3661053800,13950,13950,13950,13950,0
|
|
20250115,174900,3661053800,13950,13950,13950,13950,0
|
|
20250115,174800,3661053800,13950,13950,13950,13950,0
|
|
20250115,174700,3661053800,13950,13950,13950,13950,0
|
|
20250115,174600,3661053800,13950,13950,13950,13950,0
|
|
20250115,174500,3661053800,13950,13950,13950,13950,3492
|
|
20250115,174400,3661053800,13950,13950,13950,13950,0
|
|
20250115,174300,3661053800,13950,13950,13950,13950,0
|
|
20250115,174200,3661053800,13950,13950,13950,13950,0
|
|
20250115,174100,3661053800,13950,13950,13950,13950,0
|
|
20250115,174000,3661053800,13950,13950,13950,13950,0
|
|
20250115,173900,3661053800,13950,13950,13950,13950,0
|
|
20250115,173800,3661053800,13950,13950,13950,13950,0
|
|
20250115,173700,3661053800,13950,13950,13950,13950,0
|
|
20250115,173600,3661053800,13950,13950,13950,13950,0
|
|
20250115,173500,3661053800,13950,13950,13950,13950,0
|
|
20250115,173400,3661053800,13950,13950,13950,13950,0
|
|
20250115,173300,3661053800,13950,13950,13950,13950,0
|
|
20250115,173200,3661053800,13950,13950,13950,13950,0
|
|
20250115,173100,3661053800,13950,13950,13950,13950,0
|
|
20250115,173000,3661053800,13950,13950,13950,13950,0
|
|
20250115,172900,3661053800,13950,13950,13950,13950,0
|
|
20250115,172800,3661053800,13950,13950,13950,13950,0
|
|
20250115,172700,3661053800,13950,13950,13950,13950,0
|
|
20250115,172600,3661053800,13950,13950,13950,13950,0
|
|
20250115,172500,3661053800,13950,13950,13950,13950,0
|
|
20250115,172400,3661053800,13950,13950,13950,13950,0
|
|
20250115,172300,3661053800,13950,13950,13950,13950,0
|
|
20250115,172200,3661053800,13950,13950,13950,13950,0
|
|
20250115,172100,3661053800,13950,13950,13950,13950,0
|
|
20250115,172000,3661053800,13950,13950,13950,13950,0
|
|
20250115,171900,3661053800,13950,13950,13950,13950,0
|
|
20250115,171800,3661053800,13950,13950,13950,13950,0
|
|
20250115,171700,3661053800,13950,13950,13950,13950,0
|
|
20250115,171600,3661053800,13950,13950,13950,13950,0
|
|
20250115,171500,3661053800,13950,13950,13950,13950,3492
|
|
20250115,171400,3661053800,13950,13950,13950,13950,0
|
|
20250115,171300,3661053800,13950,13950,13950,13950,0
|
|
20250115,171200,3661053800,13950,13950,13950,13950,0
|
|
20250115,171100,3661053800,13950,13950,13950,13950,0
|
|
20250115,171000,3661053800,13950,13950,13950,13950,0
|
|
20250115,170900,3661053800,13950,13950,13950,13950,0
|
|
20250115,170800,3661053800,13950,13950,13950,13950,0
|
|
20250115,170700,3661053800,13950,13950,13950,13950,0
|
|
20250115,170600,3661053800,13950,13950,13950,13950,0
|
|
20250115,170500,3661053800,13950,13950,13950,13950,0
|
|
20250115,170400,3661053800,13950,13950,13950,13950,0
|
|
20250115,170300,3661053800,13950,13950,13950,13950,0
|
|
20250115,170200,3661053800,13950,13950,13950,13950,0
|
|
20250115,170100,3661053800,13950,13950,13950,13950,0
|
|
20250115,170000,3661053800,13950,13950,13950,13950,0
|
|
20250115,165900,3661053800,13950,13950,13950,13950,0
|
|
20250115,165800,3661053800,13950,13950,13950,13950,0
|
|
20250115,165700,3661053800,13950,13950,13950,13950,0
|
|
20250115,165600,3661053800,13950,13950,13950,13950,0
|
|
20250115,165500,3661053800,13950,13950,13950,13950,0
|
|
20250115,165400,3661053800,13950,13950,13950,13950,0
|
|
20250115,165300,3661053800,13950,13950,13950,13950,0
|
|
20250115,165200,3661053800,13950,13950,13950,13950,0
|
|
20250115,165100,3661053800,13950,13950,13950,13950,0
|
|
20250115,165000,3661053800,13950,13950,13950,13950,0
|
|
20250115,164900,3661053800,13950,13950,13950,13950,0
|
|
20250115,164800,3661053800,13950,13950,13950,13950,0
|
|
20250115,164700,3661053800,13950,13950,13950,13950,0
|
|
20250115,164600,3661053800,13950,13950,13950,13950,0
|
|
20250115,164500,3661053800,13950,13950,13950,13950,3492
|
|
20250115,164400,3661053800,13950,13950,13950,13950,0
|
|
20250115,164300,3661053800,13950,13950,13950,13950,0
|
|
20250115,164200,3661053800,13950,13950,13950,13950,0
|
|
20250115,164100,3661053800,13950,13950,13950,13950,0
|
|
20250115,164000,3661053800,13950,13950,13950,13950,0
|
|
20250115,163900,3661053800,13950,13950,13950,13950,0
|
|
20250115,163800,3661053800,13950,13950,13950,13950,0
|
|
20250115,163700,3661053800,13950,13950,13950,13950,0
|
|
20250115,163600,3661053800,13950,13950,13950,13950,0
|
|
20250115,163500,3661053800,13950,13950,13950,13950,0
|
|
20250115,163400,3661053800,13950,13950,13950,13950,0
|
|
20250115,163300,3661053800,13950,13950,13950,13950,0
|
|
20250115,163200,3661053800,13950,13950,13950,13950,0
|
|
20250115,163100,3661053800,13950,13950,13950,13950,0
|
|
20250115,163000,3661053800,13950,13950,13950,13950,0
|
|
20250115,162900,3661053800,13950,13950,13950,13950,0
|
|
20250115,162800,3661053800,13950,13950,13950,13950,0
|
|
20250115,162700,3661053800,13950,13950,13950,13950,0
|
|
20250115,162600,3661053800,13950,13950,13950,13950,0
|
|
20250115,162500,3661053800,13950,13950,13950,13950,0
|
|
20250115,162400,3661053800,13950,13950,13950,13950,0
|
|
20250115,162300,3661053800,13950,13950,13950,13950,0
|
|
20250115,162200,3661053800,13950,13950,13950,13950,0
|
|
20250115,162100,3661053800,13950,13950,13950,13950,0
|
|
20250115,162000,3661053800,13950,13950,13950,13950,0
|
|
20250115,161900,3661053800,13950,13950,13950,13950,0
|
|
20250115,161800,3661053800,13950,13950,13950,13950,0
|
|
20250115,161700,3661053800,13950,13950,13950,13950,0
|
|
20250115,161600,3661053800,13950,13950,13950,13950,0
|
|
20250115,161500,3661053800,13950,13950,13950,13950,3492
|
|
20250115,161400,3661053800,13950,13950,13950,13950,0
|
|
20250115,161300,3661053800,13950,13950,13950,13950,0
|
|
20250115,161200,3661053800,13950,13950,13950,13950,0
|
|
20250115,161100,3661053800,13950,13950,13950,13950,0
|
|
20250115,161000,3661053800,13950,13950,13950,13950,0
|
|
20250115,160900,3661053800,13950,13950,13950,13950,0
|
|
20250115,160800,3661053800,13950,13950,13950,13950,0
|
|
20250115,160700,3661053800,13950,13950,13950,13950,0
|
|
20250115,160600,3661053800,13950,13950,13950,13950,0
|
|
20250115,160500,3661053800,13950,13950,13950,13950,0
|
|
20250115,160400,3661053800,13950,13950,13950,13950,0
|
|
20250115,160300,3661053800,13950,13950,13950,13950,0
|
|
20250115,160200,3661053800,13950,13950,13950,13950,0
|
|
20250115,160100,3661053800,13950,13950,13950,13950,0
|
|
20250115,160000,3661053800,13950,13950,13950,13950,0
|
|
20250115,155900,3661053800,13950,13950,13950,13950,0
|
|
20250115,155800,3661053800,13950,13950,13950,13950,0
|
|
20250115,155700,3661053800,13950,13950,13950,13950,0
|
|
20250115,155600,3661053800,13950,13950,13950,13950,0
|
|
20250115,155500,3661053800,13950,13950,13950,13950,0
|
|
20250115,155400,3661053800,13950,13950,13950,13950,0
|
|
20250115,155300,3661053800,13950,13950,13950,13950,0
|
|
20250115,155200,3661053800,13950,13950,13950,13950,0
|
|
20250115,155100,3661053800,13950,13950,13950,13950,0
|
|
20250115,155000,3661053800,13950,13950,13950,13950,0
|
|
20250115,154900,3661053800,13950,13950,13950,13950,0
|
|
20250115,154800,3661053800,13950,13950,13950,13950,0
|
|
20250115,154700,3661053800,13950,13950,13950,13950,0
|
|
20250115,154600,3661053800,13950,13950,13950,13950,0
|
|
20250115,154500,3661053800,13950,13950,13950,13950,3492
|
|
20250115,154400,3661053800,13950,13950,13950,13950,0
|
|
20250115,154300,3661053800,13950,13950,13950,13950,0
|
|
20250115,154200,3661053800,13950,13950,13950,13950,0
|
|
20250115,154100,3661053800,13950,13950,13950,13950,0
|
|
20250115,154000,3661053800,13950,13950,13950,13950,0
|
|
20250115,153900,3661053800,13950,13950,13950,13950,0
|
|
20250115,153800,3661053800,13950,13950,13950,13950,0
|
|
20250115,153700,3661053800,13950,13950,13950,13950,0
|
|
20250115,153600,3661053800,13950,13950,13950,13950,0
|
|
20250115,153500,3661053800,13950,13950,13950,13950,0
|
|
20250115,153400,3661053800,13950,13950,13950,13950,0
|
|
20250115,153300,3661053800,13950,13950,13950,13950,0
|
|
20250115,153200,3661053800,13950,13950,13950,13950,0
|
|
20250115,153100,3661053800,13950,13950,13950,13950,0
|
|
20250115,153000,3661053800,13950,13950,13950,13950,3492
|
|
20250115,152900,3612340400,13920,13920,13920,13920,0
|
|
20250115,152800,3612340400,13920,13920,13920,13920,0
|
|
20250115,152700,3612340400,13920,13920,13920,13920,0
|
|
20250115,152600,3612340400,13920,13920,13920,13920,0
|
|
20250115,152500,3612340400,13920,13920,13920,13920,0
|
|
20250115,152400,3612340400,13920,13920,13920,13920,0
|
|
20250115,152300,3612340400,13920,13920,13920,13920,0
|
|
20250115,152200,3612340400,13920,13920,13920,13920,0
|
|
20250115,152100,3612340400,13920,13920,13920,13920,0
|
|
20250115,152000,3612340400,13920,13920,13920,13920,0
|
|
20250115,151900,3612340400,13920,13910,13920,13910,1150
|
|
20250115,151800,3596338990,13910,13930,13930,13910,266
|
|
20250115,151700,3592634900,13940,13930,13940,13930,738
|
|
20250115,151600,3582348240,13930,13930,13930,13930,390
|
|
20250115,151500,3576915540,13940,13940,13940,13940,208
|
|
20250115,151400,3574016020,13940,13930,13940,13930,632
|
|
20250115,151300,3565209220,13940,13930,13950,13930,195
|
|
20250115,151200,3562490690,13940,13940,13950,13940,253
|
|
20250115,151100,3558963800,13950,13930,13950,13930,196
|
|
20250115,151000,3556232890,13940,13940,13940,13930,200
|
|
20250115,150900,3553446080,13950,13950,13950,13940,43
|
|
20250115,150800,3552846270,13950,13950,13960,13950,91
|
|
20250115,150700,3551576800,13960,13950,13960,13950,122
|
|
20250115,150600,3549874860,13960,13930,13960,13930,684
|
|
20250115,150500,3540334830,13940,13930,13940,13920,144
|
|
20250115,150400,3538329200,13940,13950,13950,13940,159
|
|
20250115,150300,3536111950,13940,13930,13950,13930,150
|
|
20250115,150200,3534020930,13950,13920,13950,13910,529
|
|
20250115,150100,3526651650,13920,13920,13920,13920,170
|
|
20250115,150000,3524285250,13920,13920,13930,13920,240
|
|
20250115,145900,3520944280,13930,13930,13930,13920,25
|
|
20250115,145800,3520596070,13920,13920,13930,13920,112
|
|
20250115,145700,3519036970,13930,13910,13930,13910,284
|
|
20250115,145600,3515082680,13880,13870,13880,13850,252
|
|
20250115,145500,3511587270,13880,13880,13880,13840,1352
|
|
20250115,145400,3492855520,13880,13900,13900,13880,661
|
|
20250115,145300,3483674170,13890,13940,13940,13890,224
|
|
20250115,145200,3480562020,13940,13930,13950,13900,709
|
|
20250115,145100,3470682190,13920,13920,13920,13920,36
|
|
20250115,145000,3470181070,13920,13930,13930,13920,144
|
|
20250115,144900,3468175160,13950,13930,13950,13930,24
|
|
20250115,144800,3467840780,13930,13920,13930,13920,21
|
|
20250115,144700,3467548320,13930,13930,13970,13910,241
|
|
20250115,144600,3464191910,13910,13930,13930,13900,1431
|
|
20250115,144500,3444287590,13930,13940,13940,13930,862
|
|
20250115,144400,3432279280,13970,13970,13970,13970,99
|
|
20250115,144300,3430896250,13970,13950,13970,13950,4
|
|
20250115,144200,3430840410,13970,13970,13970,13970,136
|
|
20250115,144100,3428940490,13940,14010,14010,13920,1521
|
|
20250115,144000,3407693150,14010,14000,14010,14000,102
|
|
20250115,143900,3406265130,14000,14000,14000,13990,153
|
|
20250115,143800,3404124020,14000,13950,14000,13950,817
|
|
20250115,143700,3392701570,13970,13970,13970,13950,70
|
|
20250115,143600,3391723870,13970,13970,13970,13950,57
|
|
20250115,143500,3390928180,13950,13970,13980,13950,14
|
|
20250115,143400,3390732790,13970,13980,13980,13970,397
|
|
20250115,143300,3385183370,13980,13970,13980,13970,271
|
|
20250115,143200,3381395800,13980,13980,13980,13970,18
|
|
20250115,143100,3381144310,13970,13970,13970,13970,21
|
|
20250115,143000,3380850940,13970,13960,13990,13950,1885
|
|
20250115,142900,3354526570,13960,13960,13960,13960,51
|
|
20250115,142800,3353814610,13960,13960,13960,13960,6
|
|
20250115,142700,3353730850,13960,14000,14010,13960,1287
|
|
20250115,142600,3335719350,14000,14020,14020,14000,235
|
|
20250115,142500,3332426560,14020,14010,14020,14010,366
|
|
20250115,142400,3327295280,14010,14000,14020,14000,530
|
|
20250115,142300,3319870540,13990,13980,14000,13980,1390
|
|
20250115,142200,3300419490,13950,13940,13950,13930,2178
|
|
20250115,142100,3270048220,13940,13940,13940,13940,100
|
|
20250115,142000,3268654220,13950,13970,13970,13950,348
|
|
20250115,141900,3263799600,13970,13970,13970,13970,7
|
|
20250115,141800,3263701810,13970,13970,13970,13970,49
|
|
20250115,141700,3263017280,13970,13960,13970,13960,536
|
|
20250115,141600,3255530500,13960,13970,13970,13960,68
|
|
20250115,141500,3254580860,13980,13990,13990,13980,190
|
|
20250115,141400,3251924250,13990,13990,13990,13980,46
|
|
20250115,141300,3251280720,13980,13990,13990,13980,146
|
|
20250115,141200,3249238640,14000,14000,14000,13990,930
|
|
20250115,141100,3236219210,13990,13990,14020,13990,450
|
|
20250115,141000,3229917790,13990,13990,14010,13990,1054
|
|
20250115,140900,3215167830,13990,13960,13990,13960,1563
|
|
20250115,140800,3193346110,13960,14010,14010,13950,1883
|
|
20250115,140700,3167013510,14010,14030,14030,14010,811
|
|
20250115,140600,3155645410,14030,14030,14040,14030,759
|
|
20250115,140500,3144995310,14030,14050,14050,14020,552
|
|
20250115,140400,3137246550,14050,14040,14070,14040,743
|
|
20250115,140300,3126804650,14040,14030,14040,14030,487
|
|
20250115,140200,3119969430,14030,14050,14050,14030,784
|
|
20250115,140100,3108960900,14060,14080,14100,14060,1947
|
|
20250115,140000,3081523440,14080,14040,14080,14040,656
|
|
20250115,135900,3072294740,14100,14030,14100,14010,2703
|
|
20250115,135800,3034348640,14030,14100,14100,14020,1728
|
|
20250115,135700,3010025080,14100,14160,14160,14090,1834
|
|
20250115,135600,2984115850,14170,14170,14190,14170,2462
|
|
20250115,135500,2949191420,14170,14170,14180,14130,1131
|
|
20250115,135400,2933179920,14140,14130,14180,14110,3161
|
|
20250115,135300,2888480280,14140,14030,14150,14030,4438
|
|
20250115,135200,2825853610,14050,14050,14070,14020,3637
|
|
20250115,135100,2774779040,14050,14070,14070,14050,1969
|
|
20250115,135000,2747100440,14070,14080,14100,14060,2388
|
|
20250115,134900,2713460490,14060,14020,14070,13980,3187
|
|
20250115,134800,2668735930,14020,13980,14050,13940,13773
|
|
20250115,134700,2475883750,13980,13910,13980,13910,7591
|
|
20250115,134600,2370053030,13890,13890,13910,13880,2608
|
|
20250115,134500,2333808400,13890,13860,13890,13850,2310
|
|
20250115,134400,2301775690,13860,13890,13890,13860,883
|
|
20250115,134300,2289513820,13920,13730,13930,13730,14914
|
|
20250115,134200,2083069660,13740,13650,13740,13650,5211
|
|
20250115,134100,2011676450,13650,13620,13650,13620,2396
|
|
20250115,134000,1979007100,13620,13620,13620,13620,54
|
|
20250115,133900,1978271620,13620,13620,13620,13620,42
|
|
20250115,133800,1977699580,13600,13610,13610,13590,80
|
|
20250115,133700,1976611640,13610,13610,13610,13610,97
|
|
20250115,133600,1975291470,13610,13600,13610,13600,54
|
|
20250115,133500,1974556540,13610,13610,13610,13610,215
|
|
20250115,133400,1971630390,13600,13600,13600,13590,1612
|
|
20250115,133300,1949708690,13600,13610,13610,13600,946
|
|
20250115,133200,1936839240,13620,13620,13620,13610,752
|
|
20250115,133100,1926599730,13620,13620,13620,13620,57
|
|
20250115,133000,1925823390,13620,13630,13630,13620,144
|
|
20250115,132900,1923861570,13630,13630,13630,13630,142
|
|
20250115,132800,1921926110,13630,13630,13630,13620,102
|
|
20250115,132700,1920535910,13620,13620,13630,13620,288
|
|
20250115,132600,1916613340,13630,13620,13630,13620,905
|
|
20250115,132500,1904285090,13610,13610,13620,13610,304
|
|
20250115,132400,1900147200,13610,13610,13620,13610,204
|
|
20250115,132300,1897370270,13620,13600,13620,13600,55
|
|
20250115,132200,1896621200,13610,13610,13620,13610,94
|
|
20250115,132100,1895341430,13600,13610,13610,13600,67
|
|
20250115,132000,1894429660,13610,13610,13620,13610,104
|
|
20250115,131900,1893014050,13600,13620,13620,13600,123
|
|
20250115,131800,1891339760,13620,13620,13620,13620,97
|
|
20250115,131700,1890018620,13620,13620,13620,13620,39
|
|
20250115,131600,1889487440,13620,13620,13620,13620,96
|
|
20250115,131500,1888179920,13610,13610,13610,13610,19
|
|
20250115,131400,1887921330,13620,13610,13620,13610,153
|
|
20250115,131300,1885838060,13620,13610,13620,13610,46
|
|
20250115,131200,1885211560,13620,13620,13620,13620,54
|
|
20250115,131100,1884476080,13600,13600,13600,13600,44
|
|
20250115,131000,1883877680,13600,13590,13600,13590,51
|
|
20250115,130900,1883184140,13580,13600,13600,13580,160
|
|
20250115,130800,1881009390,13590,13590,13590,13590,50
|
|
20250115,130700,1880329890,13590,13590,13590,13580,101
|
|
20250115,130600,1878957600,13590,13590,13590,13590,105
|
|
20250115,130500,1877530650,13590,13590,13590,13590,119
|
|
20250115,130400,1875913440,13590,13600,13600,13590,97
|
|
20250115,130300,1874594790,13600,13600,13600,13600,96
|
|
20250115,130200,1873289190,13590,13580,13590,13580,733
|
|
20250115,130100,1863328720,13590,13580,13590,13580,42
|
|
20250115,130000,1862757960,13580,13600,13600,13580,74
|
|
20250115,125900,1861752070,13600,13600,13600,13600,96
|
|
20250115,125800,1860446470,13600,13610,13610,13600,56
|
|
20250115,125700,1859684370,13610,13600,13610,13600,789
|
|
20250115,125600,1848946100,13600,13600,13600,13600,76
|
|
20250115,125500,1847912500,13590,13590,13590,13590,34
|
|
20250115,125400,1847450440,13580,13590,13590,13580,97
|
|
20250115,125300,1846132670,13580,13590,13590,13580,109
|
|
20250115,125200,1844651880,13590,13590,13590,13590,39
|
|
20250115,125100,1844121870,13590,13600,13600,13590,187
|
|
20250115,125000,1841580090,13600,13610,13610,13600,88
|
|
20250115,124900,1840382730,13600,13610,13610,13590,128
|
|
20250115,124800,1838642000,13620,13610,13620,13610,66
|
|
20250115,124700,1837743640,13610,13610,13610,13610,96
|
|
20250115,124600,1836437080,13610,13610,13610,13610,55
|
|
20250115,124500,1835688530,13600,13620,13620,13600,101
|
|
20250115,124400,1834313000,13610,13620,13620,13600,146
|
|
20250115,124300,1832325820,13610,13610,13610,13610,34
|
|
20250115,124200,1831863080,13610,13610,13610,13610,98
|
|
20250115,124100,1830529300,13610,13610,13610,13610,83
|
|
20250115,124000,1829399670,13610,13620,13620,13610,126
|
|
20250115,123900,1827684240,13610,13610,13610,13610,15
|
|
20250115,123800,1827480090,13610,13620,13620,13610,142
|
|
20250115,123700,1825546520,13620,13620,13630,13620,146
|
|
20250115,123600,1823557460,13630,13620,13630,13620,400
|
|
20250115,123500,1818109450,13620,13610,13620,13610,30
|
|
20250115,123400,1817700870,13610,13620,13620,13610,188
|
|
20250115,123300,1815141710,13620,13620,13620,13620,55
|
|
20250115,123200,1814392610,13620,13620,13620,13620,103
|
|
20250115,123100,1812989750,13610,13620,13620,13610,81
|
|
20250115,123000,1811886580,13620,13620,13620,13620,97
|
|
20250115,122900,1810565440,13620,13610,13620,13610,2
|
|
20250115,122800,1810538210,13610,13580,13610,13580,621
|
|
20250115,122700,1802102630,13580,13570,13580,13570,52
|
|
20250115,122600,1801396480,13580,13580,13580,13580,96
|
|
20250115,122500,1800092800,13570,13570,13570,13570,195
|
|
20250115,122400,1797446650,13570,13570,13570,13570,97
|
|
20250115,122300,1796130360,13570,13570,13570,13560,126
|
|
20250115,122200,1794420840,13550,13580,13590,13550,350
|
|
20250115,122100,1789674330,13570,13570,13570,13570,81
|
|
20250115,122000,1788575160,13570,13610,13610,13570,1346
|
|
20250115,121900,1770279520,13610,13610,13610,13610,219
|
|
20250115,121800,1767298930,13610,13610,13610,13610,47
|
|
20250115,121700,1766659260,13610,13610,13610,13610,98
|
|
20250115,121600,1765325480,13610,13630,13630,13610,353
|
|
20250115,121500,1760519710,13630,13640,13650,13630,118
|
|
20250115,121400,1758910000,13640,13640,13640,13640,46
|
|
20250115,121300,1758282560,13640,13650,13650,13630,509
|
|
20250115,121200,1751339900,13650,13650,13650,13650,92
|
|
20250115,121100,1750084100,13660,13660,13660,13650,94
|
|
20250115,121000,1748800070,13650,13660,13660,13650,45
|
|
20250115,120900,1748185800,13650,13600,13650,13600,2843
|
|
20250115,120800,1709491730,13600,13590,13600,13590,347
|
|
20250115,120700,1704773240,13580,13590,13590,13570,254
|
|
20250115,120600,1701324220,13590,13590,13590,13590,46
|
|
20250115,120500,1700699080,13580,13590,13590,13580,101
|
|
20250115,120400,1699327070,13580,13590,13590,13580,81
|
|
20250115,120300,1698226700,13590,13590,13600,13590,154
|
|
20250115,120200,1696133680,13580,13580,13580,13580,0
|
|
20250115,120100,1696133680,13580,13570,13580,13570,86
|
|
20250115,120000,1694966000,13560,13560,13560,13560,86
|
|
20250115,115900,1693799840,13560,13560,13560,13560,125
|
|
20250115,115800,1692104840,13560,13560,13560,13560,41
|
|
20250115,115700,1691548880,13560,13560,13560,13560,95
|
|
20250115,115600,1690260680,13560,13550,13560,13550,88
|
|
20250115,115500,1689067800,13560,13570,13570,13560,195
|
|
20250115,115400,1686422630,13580,13580,13580,13580,10
|
|
20250115,115300,1686286830,13570,13580,13580,13570,99
|
|
20250115,115200,1684942940,13570,13570,13570,13570,50
|
|
20250115,115100,1684264440,13570,13570,13570,13570,75
|
|
20250115,115000,1683246690,13570,13560,13570,13560,131
|
|
20250115,114900,1681469910,13560,13570,13570,13560,92
|
|
20250115,114800,1680221910,13570,13570,13580,13570,149
|
|
20250115,114700,1678199450,13550,13550,13550,13550,178
|
|
20250115,114600,1675787550,13530,13530,13530,13530,126
|
|
20250115,114500,1674082770,13530,13530,13530,13520,512
|
|
20250115,114400,1667156410,13560,13570,13570,13560,475
|
|
20250115,114300,1660714690,13580,13590,13590,13580,133
|
|
20250115,114200,1658908540,13570,13580,13580,13560,958
|
|
20250115,114100,1645908280,13580,13580,13580,13580,230
|
|
20250115,114000,1642784880,13600,13600,13600,13600,0
|
|
20250115,113900,1642784880,13600,13600,13600,13600,175
|
|
20250115,113800,1640404880,13610,13600,13610,13590,526
|
|
20250115,113700,1633255490,13600,13600,13600,13600,81
|
|
20250115,113600,1632153890,13600,13600,13610,13600,102
|
|
20250115,113500,1630766680,13600,13610,13610,13600,1072
|
|
20250115,113400,1616186160,13620,13630,13630,13620,95
|
|
20250115,113300,1614892230,13620,13620,13620,13620,163
|
|
20250115,113200,1612672170,13610,13610,13610,13610,72
|
|
20250115,113100,1611692250,13620,13630,13630,13620,225
|
|
20250115,113000,1608627210,13630,13640,13640,13630,243
|
|
20250115,112900,1605313600,13640,13640,13640,13640,204
|
|
20250115,112800,1602531040,13630,13630,13630,13630,42
|
|
20250115,112700,1601958580,13630,13640,13640,13630,234
|
|
20250115,112600,1598767320,13640,13660,13660,13640,406
|
|
20250115,112500,1593227560,13660,13670,13670,13660,142
|
|
20250115,112400,1591287340,13670,13670,13670,13660,69
|
|
20250115,112300,1590344120,13670,13660,13680,13660,1198
|
|
20250115,112200,1573962410,13660,13670,13670,13660,472
|
|
20250115,112100,1567514390,13660,13670,13670,13660,175
|
|
20250115,112000,1565122940,13670,13670,13670,13670,52
|
|
20250115,111900,1564412100,13670,13680,13690,13670,257
|
|
20250115,111800,1560897940,13690,13680,13690,13660,1235
|
|
20250115,111700,1544010130,13680,13690,13690,13680,54
|
|
20250115,111600,1543270900,13680,13690,13690,13680,206
|
|
20250115,111500,1540451000,13690,13700,13700,13690,899
|
|
20250115,111400,1528134760,13700,13690,13700,13690,163
|
|
20250115,111300,1525901670,13690,13680,13690,13680,174
|
|
20250115,111200,1523520720,13680,13670,13680,13670,203
|
|
20250115,111100,1520744690,13660,13680,13680,13660,324
|
|
20250115,111000,1516315890,13680,13690,13690,13670,491
|
|
20250115,110900,1509595640,13690,13690,13690,13680,66
|
|
20250115,110800,1508692300,13670,13690,13690,13670,272
|
|
20250115,110700,1504972560,13700,13700,13700,13700,1
|
|
20250115,110600,1504958860,13670,13650,13670,13650,461
|
|
20250115,110500,1498661130,13660,13630,13660,13630,329
|
|
20250115,110400,1494168790,13630,13620,13630,13620,82
|
|
20250115,110300,1493051180,13620,13620,13620,13620,108
|
|
20250115,110200,1491580220,13620,13610,13620,13600,269
|
|
20250115,110100,1487918830,13600,13610,13610,13600,52
|
|
20250115,110000,1487211150,13610,13610,13610,13610,101
|
|
20250115,105900,1485836540,13600,13620,13620,13600,78
|
|
20250115,105800,1484775120,13590,13590,13590,13590,0
|
|
20250115,105700,1484775120,13590,13620,13620,13590,1006
|
|
20250115,105600,1471099760,13610,13600,13610,13600,23
|
|
20250115,105500,1470786860,13630,13600,13630,13590,161
|
|
20250115,105400,1468596240,13600,13600,13600,13600,91
|
|
20250115,105300,1467358640,13590,13590,13590,13590,0
|
|
20250115,105200,1467358640,13590,13610,13610,13590,362
|
|
20250115,105100,1462434490,13620,13620,13620,13620,0
|
|
20250115,105000,1462434490,13620,13630,13630,13620,135
|
|
20250115,104900,1460595760,13660,13660,13660,13660,0
|
|
20250115,104800,1460595760,13660,13680,13680,13660,205
|
|
20250115,104700,1457791620,13720,13670,13720,13670,1034
|
|
20250115,104600,1443644330,13670,13680,13680,13670,248
|
|
20250115,104500,1440253150,13680,13680,13680,13680,3
|
|
20250115,104400,1440212110,13700,13680,13700,13670,146
|
|
20250115,104300,1438215470,13680,13730,13730,13680,1870
|
|
20250115,104200,1412579910,13730,13720,13730,13710,409
|
|
20250115,104100,1406968970,13710,13710,13710,13710,45
|
|
20250115,104000,1406352020,13710,13710,13720,13710,176
|
|
20250115,103900,1403938750,13710,13670,13710,13670,887
|
|
20250115,103800,1391802620,13660,13650,13670,13650,425
|
|
20250115,103700,1385996920,13650,13610,13650,13610,969
|
|
20250115,103600,1372800150,13600,13570,13600,13530,1556
|
|
20250115,103500,1351688600,13560,13580,13580,13560,104
|
|
20250115,103400,1350277090,13580,13580,13580,13570,94
|
|
20250115,103300,1349000580,13580,13590,13590,13580,3
|
|
20250115,103200,1348959830,13590,13590,13590,13580,14
|
|
20250115,103100,1348769590,13590,13590,13600,13590,677
|
|
20250115,103000,1339567830,13590,13590,13590,13590,100
|
|
20250115,102900,1338208830,13570,13570,13570,13570,200
|
|
20250115,102800,1335494830,13570,13570,13570,13570,111
|
|
20250115,102700,1333988560,13570,13570,13570,13570,102
|
|
20250115,102600,1332604420,13570,13570,13570,13570,205
|
|
20250115,102500,1329822570,13600,13600,13600,13600,2
|
|
20250115,102400,1329795370,13610,13600,13610,13580,1019
|
|
20250115,102300,1315947550,13600,13610,13610,13600,25
|
|
20250115,102200,1315607480,13620,13620,13620,13620,295
|
|
20250115,102100,1311589580,13620,13620,13620,13620,156
|
|
20250115,102000,1309464860,13640,13590,13640,13590,178
|
|
20250115,101900,1307043490,13580,13580,13580,13580,78
|
|
20250115,101800,1305984250,13600,13620,13620,13600,534
|
|
20250115,101700,1298721770,13650,13620,13650,13620,41
|
|
20250115,101600,1298163260,13660,13620,13660,13620,250
|
|
20250115,101500,1294751790,13620,13650,13650,13620,92
|
|
20250115,101400,1293496850,13650,13610,13650,13610,707
|
|
20250115,101300,1283858450,13600,13580,13600,13560,1055
|
|
20250115,101200,1269521000,13570,13550,13570,13550,836
|
|
20250115,101100,1258179550,13550,13510,13550,13510,201
|
|
20250115,101000,1255457520,13510,13530,13530,13510,1627
|
|
20250115,100900,1233466590,13530,13550,13550,13530,79
|
|
20250115,100800,1232396240,13550,13550,13550,13550,2
|
|
20250115,100700,1232369140,13550,13530,13560,13530,357
|
|
20250115,100600,1227531010,13540,13540,13540,13530,180
|
|
20250115,100500,1225095460,13540,13550,13550,13540,9
|
|
20250115,100400,1224973590,13550,13550,13550,13550,14
|
|
20250115,100300,1224783890,13550,13540,13550,13530,148
|
|
20250115,100200,1222780100,13540,13540,13540,13540,23
|
|
20250115,100100,1222468680,13520,13520,13520,13520,277
|
|
20250115,100000,1218723640,13530,13530,13530,13520,169
|
|
20250115,095900,1216437490,13550,13530,13550,13530,1878
|
|
20250115,095800,1191027150,13500,13500,13500,13500,0
|
|
20250115,095700,1191027150,13500,13530,13530,13500,548
|
|
20250115,095600,1183626380,13530,13520,13530,13520,43
|
|
20250115,095500,1183044600,13550,13550,13550,13550,107
|
|
20250115,095400,1181594750,13550,13510,13550,13510,59
|
|
20250115,095300,1180796980,13510,13520,13530,13490,1246
|
|
20250115,095200,1163969410,13530,13520,13530,13520,112
|
|
20250115,095100,1162455120,13520,13520,13520,13520,21
|
|
20250115,095000,1162171200,13530,13560,13560,13530,939
|
|
20250115,094900,1149446340,13560,13570,13570,13560,125
|
|
20250115,094800,1147751310,13580,13590,13600,13580,857
|
|
20250115,094700,1136101700,13590,13570,13590,13570,423
|
|
20250115,094600,1130357450,13570,13560,13570,13560,325
|
|
20250115,094500,1125947210,13550,13540,13550,13540,24
|
|
20250115,094400,1125622050,13540,13530,13540,13530,201
|
|
20250115,094300,1122902510,13520,13510,13520,13510,111
|
|
20250115,094200,1121402120,13520,13520,13520,13520,7
|
|
20250115,094100,1121307480,13530,13530,13530,13530,142
|
|
20250115,094000,1119386220,13530,13510,13530,13500,1565
|
|
20250115,093900,1098256540,13500,13510,13510,13500,211
|
|
20250115,093800,1095405970,13510,13530,13530,13500,1129
|
|
20250115,093700,1080159320,13530,13520,13530,13500,730
|
|
20250115,093600,1070297300,13510,13540,13550,13510,1282
|
|
20250115,093500,1052953730,13540,13550,13560,13530,725
|
|
20250115,093400,1043137410,13550,13550,13560,13550,511
|
|
20250115,093300,1036213260,13530,13530,13530,13530,160
|
|
20250115,093200,1034048460,13550,13550,13550,13510,417
|
|
20250115,093100,1028408130,13540,13510,13540,13500,760
|
|
20250115,093000,1018122350,13520,13500,13520,13500,164
|
|
20250115,092900,1015906350,13500,13500,13500,13500,62
|
|
20250115,092800,1015069350,13500,13480,13500,13470,290
|
|
20250115,092700,1011159870,13480,13490,13490,13480,268
|
|
20250115,092600,1007545720,13490,13510,13520,13490,658
|
|
20250115,092500,998663460,13500,13510,13510,13500,85
|
|
20250115,092400,997515940,13540,13530,13540,13530,51
|
|
20250115,092300,996825900,13550,13470,13550,13470,1400
|
|
20250115,092200,977928380,13480,13440,13480,13440,805
|
|
20250115,092100,967087940,13440,13470,13480,13420,3329
|
|
20250115,092000,922361840,13490,13500,13510,13460,1585
|
|
20250115,091900,900990700,13490,13510,13510,13490,1159
|
|
20250115,091800,885340270,13510,13520,13520,13510,151
|
|
20250115,091700,883299180,13520,13530,13560,13510,2303
|
|
20250115,091600,852152910,13530,13540,13540,13530,898
|
|
20250115,091500,839994500,13580,13540,13580,13540,232
|
|
20250115,091400,836851860,13540,13530,13590,13530,412
|
|
20250115,091300,831268110,13530,13610,13610,13530,1354
|
|
20250115,091200,812887460,13620,13660,13690,13620,2493
|
|
20250115,091100,778888650,13660,13710,13710,13660,1117
|
|
20250115,091000,763607310,13710,13740,13740,13710,545
|
|
20250115,090900,756133890,13740,13750,13800,13740,2917
|
|
20250115,090800,715925240,13740,13740,13750,13700,2421
|
|
20250115,090700,682664340,13750,13790,13810,13710,2614
|
|
20250115,090600,646707470,13740,13800,13870,13740,5350
|
|
20250115,090500,572714210,13730,13760,13850,13720,7908
|
|
20250115,090400,463579620,13760,13680,13760,13630,5423
|
|
20250115,090300,389272840,13650,13610,13700,13610,3634
|
|
20250115,090200,339650840,13610,13710,13710,13610,3086
|
|
20250115,090100,297547830,13720,13570,13740,13570,2934
|
|
20250115,090000,257348820,13570,13750,13750,13550,18776
|