708 lines
37 KiB
CSV
708 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,204500,1696999250,13810,13810,13810,13810,1179
|
|
20250116,204400,1696999250,13810,13810,13810,13810,0
|
|
20250116,204300,1696999250,13810,13810,13810,13810,0
|
|
20250116,204200,1696999250,13810,13810,13810,13810,0
|
|
20250116,204100,1696999250,13810,13810,13810,13810,0
|
|
20250116,204000,1696999250,13810,13810,13810,13810,0
|
|
20250116,203900,1696999250,13810,13810,13810,13810,0
|
|
20250116,203800,1696999250,13810,13810,13810,13810,0
|
|
20250116,203700,1696999250,13810,13810,13810,13810,0
|
|
20250116,203600,1696999250,13810,13810,13810,13810,0
|
|
20250116,203500,1696999250,13810,13810,13810,13810,0
|
|
20250116,203400,1696999250,13810,13810,13810,13810,0
|
|
20250116,203300,1696999250,13810,13810,13810,13810,0
|
|
20250116,203200,1696999250,13810,13810,13810,13810,0
|
|
20250116,203100,1696999250,13810,13810,13810,13810,0
|
|
20250116,203000,1696999250,13810,13810,13810,13810,0
|
|
20250116,202900,1696999250,13810,13810,13810,13810,0
|
|
20250116,202800,1696999250,13810,13810,13810,13810,0
|
|
20250116,202700,1696999250,13810,13810,13810,13810,0
|
|
20250116,202600,1696999250,13810,13810,13810,13810,0
|
|
20250116,202500,1696999250,13810,13810,13810,13810,0
|
|
20250116,202400,1696999250,13810,13810,13810,13810,0
|
|
20250116,202300,1696999250,13810,13810,13810,13810,0
|
|
20250116,202200,1696999250,13810,13810,13810,13810,0
|
|
20250116,202100,1696999250,13810,13810,13810,13810,0
|
|
20250116,202000,1696999250,13810,13810,13810,13810,0
|
|
20250116,201900,1696999250,13810,13810,13810,13810,0
|
|
20250116,201800,1696999250,13810,13810,13810,13810,0
|
|
20250116,201700,1696999250,13810,13810,13810,13810,0
|
|
20250116,201600,1696999250,13810,13810,13810,13810,0
|
|
20250116,201500,1696999250,13810,13810,13810,13810,1179
|
|
20250116,201400,1696999250,13810,13810,13810,13810,0
|
|
20250116,201300,1696999250,13810,13810,13810,13810,0
|
|
20250116,201200,1696999250,13810,13810,13810,13810,0
|
|
20250116,201100,1696999250,13810,13810,13810,13810,0
|
|
20250116,201000,1696999250,13810,13810,13810,13810,0
|
|
20250116,200900,1696999250,13810,13810,13810,13810,0
|
|
20250116,200800,1696999250,13810,13810,13810,13810,0
|
|
20250116,200700,1696999250,13810,13810,13810,13810,0
|
|
20250116,200600,1696999250,13810,13810,13810,13810,0
|
|
20250116,200500,1696999250,13810,13810,13810,13810,0
|
|
20250116,200400,1696999250,13810,13810,13810,13810,0
|
|
20250116,200300,1696999250,13810,13810,13810,13810,0
|
|
20250116,200200,1696999250,13810,13810,13810,13810,0
|
|
20250116,200100,1696999250,13810,13810,13810,13810,0
|
|
20250116,200000,1696999250,13810,13810,13810,13810,0
|
|
20250116,195900,1696999250,13810,13810,13810,13810,0
|
|
20250116,195800,1696999250,13810,13810,13810,13810,0
|
|
20250116,195700,1696999250,13810,13810,13810,13810,0
|
|
20250116,195600,1696999250,13810,13810,13810,13810,0
|
|
20250116,195500,1696999250,13810,13810,13810,13810,0
|
|
20250116,195400,1696999250,13810,13810,13810,13810,0
|
|
20250116,195300,1696999250,13810,13810,13810,13810,0
|
|
20250116,195200,1696999250,13810,13810,13810,13810,0
|
|
20250116,195100,1696999250,13810,13810,13810,13810,0
|
|
20250116,195000,1696999250,13810,13810,13810,13810,0
|
|
20250116,194900,1696999250,13810,13810,13810,13810,0
|
|
20250116,194800,1696999250,13810,13810,13810,13810,0
|
|
20250116,194700,1696999250,13810,13810,13810,13810,0
|
|
20250116,194600,1696999250,13810,13810,13810,13810,0
|
|
20250116,194500,1696999250,13810,13810,13810,13810,1179
|
|
20250116,194400,1696999250,13810,13810,13810,13810,0
|
|
20250116,194300,1696999250,13810,13810,13810,13810,0
|
|
20250116,194200,1696999250,13810,13810,13810,13810,0
|
|
20250116,194100,1696999250,13810,13810,13810,13810,0
|
|
20250116,194000,1696999250,13810,13810,13810,13810,0
|
|
20250116,193900,1696999250,13810,13810,13810,13810,0
|
|
20250116,193800,1696999250,13810,13810,13810,13810,0
|
|
20250116,193700,1696999250,13810,13810,13810,13810,0
|
|
20250116,193600,1696999250,13810,13810,13810,13810,0
|
|
20250116,193500,1696999250,13810,13810,13810,13810,0
|
|
20250116,193400,1696999250,13810,13810,13810,13810,0
|
|
20250116,193300,1696999250,13810,13810,13810,13810,0
|
|
20250116,193200,1696999250,13810,13810,13810,13810,0
|
|
20250116,193100,1696999250,13810,13810,13810,13810,0
|
|
20250116,193000,1696999250,13810,13810,13810,13810,0
|
|
20250116,192900,1696999250,13810,13810,13810,13810,0
|
|
20250116,192800,1696999250,13810,13810,13810,13810,0
|
|
20250116,192700,1696999250,13810,13810,13810,13810,0
|
|
20250116,192600,1696999250,13810,13810,13810,13810,0
|
|
20250116,192500,1696999250,13810,13810,13810,13810,0
|
|
20250116,192400,1696999250,13810,13810,13810,13810,0
|
|
20250116,192300,1696999250,13810,13810,13810,13810,0
|
|
20250116,192200,1696999250,13810,13810,13810,13810,0
|
|
20250116,192100,1696999250,13810,13810,13810,13810,0
|
|
20250116,192000,1696999250,13810,13810,13810,13810,0
|
|
20250116,191900,1696999250,13810,13810,13810,13810,0
|
|
20250116,191800,1696999250,13810,13810,13810,13810,0
|
|
20250116,191700,1696999250,13810,13810,13810,13810,0
|
|
20250116,191600,1696999250,13810,13810,13810,13810,0
|
|
20250116,191500,1696999250,13810,13810,13810,13810,1179
|
|
20250116,191400,1696999250,13810,13810,13810,13810,0
|
|
20250116,191300,1696999250,13810,13810,13810,13810,0
|
|
20250116,191200,1696999250,13810,13810,13810,13810,0
|
|
20250116,191100,1696999250,13810,13810,13810,13810,0
|
|
20250116,191000,1696999250,13810,13810,13810,13810,0
|
|
20250116,190900,1696999250,13810,13810,13810,13810,0
|
|
20250116,190800,1696999250,13810,13810,13810,13810,0
|
|
20250116,190700,1696999250,13810,13810,13810,13810,0
|
|
20250116,190600,1696999250,13810,13810,13810,13810,0
|
|
20250116,190500,1696999250,13810,13810,13810,13810,0
|
|
20250116,190400,1696999250,13810,13810,13810,13810,0
|
|
20250116,190300,1696999250,13810,13810,13810,13810,0
|
|
20250116,190200,1696999250,13810,13810,13810,13810,0
|
|
20250116,190100,1696999250,13810,13810,13810,13810,0
|
|
20250116,190000,1696999250,13810,13810,13810,13810,0
|
|
20250116,185900,1696999250,13810,13810,13810,13810,0
|
|
20250116,185800,1696999250,13810,13810,13810,13810,0
|
|
20250116,185700,1696999250,13810,13810,13810,13810,0
|
|
20250116,185600,1696999250,13810,13810,13810,13810,0
|
|
20250116,185500,1696999250,13810,13810,13810,13810,0
|
|
20250116,185400,1696999250,13810,13810,13810,13810,0
|
|
20250116,185300,1696999250,13810,13810,13810,13810,0
|
|
20250116,185200,1696999250,13810,13810,13810,13810,0
|
|
20250116,185100,1696999250,13810,13810,13810,13810,0
|
|
20250116,185000,1696999250,13810,13810,13810,13810,0
|
|
20250116,184900,1696999250,13810,13810,13810,13810,0
|
|
20250116,184800,1696999250,13810,13810,13810,13810,0
|
|
20250116,184700,1696999250,13810,13810,13810,13810,0
|
|
20250116,184600,1696999250,13810,13810,13810,13810,0
|
|
20250116,184500,1696999250,13810,13810,13810,13810,1179
|
|
20250116,184400,1696999250,13810,13810,13810,13810,0
|
|
20250116,184300,1696999250,13810,13810,13810,13810,0
|
|
20250116,184200,1696999250,13810,13810,13810,13810,0
|
|
20250116,184100,1696999250,13810,13810,13810,13810,0
|
|
20250116,184000,1696999250,13810,13810,13810,13810,0
|
|
20250116,183900,1696999250,13810,13810,13810,13810,0
|
|
20250116,183800,1696999250,13810,13810,13810,13810,0
|
|
20250116,183700,1696999250,13810,13810,13810,13810,0
|
|
20250116,183600,1696999250,13810,13810,13810,13810,0
|
|
20250116,183500,1696999250,13810,13810,13810,13810,0
|
|
20250116,183400,1696999250,13810,13810,13810,13810,0
|
|
20250116,183300,1696999250,13810,13810,13810,13810,0
|
|
20250116,183200,1696999250,13810,13810,13810,13810,0
|
|
20250116,183100,1696999250,13810,13810,13810,13810,0
|
|
20250116,183000,1696999250,13810,13810,13810,13810,0
|
|
20250116,182900,1696999250,13810,13810,13810,13810,0
|
|
20250116,182800,1696999250,13810,13810,13810,13810,0
|
|
20250116,182700,1696999250,13810,13810,13810,13810,0
|
|
20250116,182600,1696999250,13810,13810,13810,13810,0
|
|
20250116,182500,1696999250,13810,13810,13810,13810,0
|
|
20250116,182400,1696999250,13810,13810,13810,13810,0
|
|
20250116,182300,1696999250,13810,13810,13810,13810,0
|
|
20250116,182200,1696999250,13810,13810,13810,13810,0
|
|
20250116,182100,1696999250,13810,13810,13810,13810,0
|
|
20250116,182000,1696999250,13810,13810,13810,13810,0
|
|
20250116,181900,1696999250,13810,13810,13810,13810,0
|
|
20250116,181800,1696999250,13810,13810,13810,13810,0
|
|
20250116,181700,1696999250,13810,13810,13810,13810,0
|
|
20250116,181600,1696999250,13810,13810,13810,13810,0
|
|
20250116,181500,1696999250,13810,13810,13810,13810,1179
|
|
20250116,181400,1696999250,13810,13810,13810,13810,0
|
|
20250116,181300,1696999250,13810,13810,13810,13810,0
|
|
20250116,181200,1696999250,13810,13810,13810,13810,0
|
|
20250116,181100,1696999250,13810,13810,13810,13810,0
|
|
20250116,181000,1696999250,13810,13810,13810,13810,0
|
|
20250116,180900,1696999250,13810,13810,13810,13810,0
|
|
20250116,180800,1696999250,13810,13810,13810,13810,0
|
|
20250116,180700,1696999250,13810,13810,13810,13810,0
|
|
20250116,180600,1696999250,13810,13810,13810,13810,0
|
|
20250116,180500,1696999250,13810,13810,13810,13810,0
|
|
20250116,180400,1696999250,13810,13810,13810,13810,0
|
|
20250116,180300,1696999250,13810,13810,13810,13810,0
|
|
20250116,180200,1696999250,13810,13810,13810,13810,0
|
|
20250116,180100,1696999250,13810,13810,13810,13810,0
|
|
20250116,180000,1696999250,13810,13810,13810,13810,0
|
|
20250116,175900,1696999250,13810,13810,13810,13810,0
|
|
20250116,175800,1696999250,13810,13810,13810,13810,0
|
|
20250116,175700,1696999250,13810,13810,13810,13810,0
|
|
20250116,175600,1696999250,13810,13810,13810,13810,0
|
|
20250116,175500,1696999250,13810,13810,13810,13810,0
|
|
20250116,175400,1696999250,13810,13810,13810,13810,0
|
|
20250116,175300,1696999250,13810,13810,13810,13810,0
|
|
20250116,175200,1696999250,13810,13810,13810,13810,0
|
|
20250116,175100,1696999250,13810,13810,13810,13810,0
|
|
20250116,175000,1696999250,13810,13810,13810,13810,0
|
|
20250116,174900,1696999250,13810,13810,13810,13810,0
|
|
20250116,174800,1696999250,13810,13810,13810,13810,0
|
|
20250116,174700,1696999250,13810,13810,13810,13810,0
|
|
20250116,174600,1696999250,13810,13810,13810,13810,0
|
|
20250116,174500,1696999250,13810,13810,13810,13810,1179
|
|
20250116,174400,1696999250,13810,13810,13810,13810,0
|
|
20250116,174300,1696999250,13810,13810,13810,13810,0
|
|
20250116,174200,1696999250,13810,13810,13810,13810,0
|
|
20250116,174100,1696999250,13810,13810,13810,13810,0
|
|
20250116,174000,1696999250,13810,13810,13810,13810,0
|
|
20250116,173900,1696999250,13810,13810,13810,13810,0
|
|
20250116,173800,1696999250,13810,13810,13810,13810,0
|
|
20250116,173700,1696999250,13810,13810,13810,13810,0
|
|
20250116,173600,1696999250,13810,13810,13810,13810,0
|
|
20250116,173500,1696999250,13810,13810,13810,13810,0
|
|
20250116,173400,1696999250,13810,13810,13810,13810,0
|
|
20250116,173300,1696999250,13810,13810,13810,13810,0
|
|
20250116,173200,1696999250,13810,13810,13810,13810,0
|
|
20250116,173100,1696999250,13810,13810,13810,13810,0
|
|
20250116,173000,1696999250,13810,13810,13810,13810,0
|
|
20250116,172900,1696999250,13810,13810,13810,13810,0
|
|
20250116,172800,1696999250,13810,13810,13810,13810,0
|
|
20250116,172700,1696999250,13810,13810,13810,13810,0
|
|
20250116,172600,1696999250,13810,13810,13810,13810,0
|
|
20250116,172500,1696999250,13810,13810,13810,13810,0
|
|
20250116,172400,1696999250,13810,13810,13810,13810,0
|
|
20250116,172300,1696999250,13810,13810,13810,13810,0
|
|
20250116,172200,1696999250,13810,13810,13810,13810,0
|
|
20250116,172100,1696999250,13810,13810,13810,13810,0
|
|
20250116,172000,1696999250,13810,13810,13810,13810,0
|
|
20250116,171900,1696999250,13810,13810,13810,13810,0
|
|
20250116,171800,1696999250,13810,13810,13810,13810,0
|
|
20250116,171700,1696999250,13810,13810,13810,13810,0
|
|
20250116,171600,1696999250,13810,13810,13810,13810,0
|
|
20250116,171500,1696999250,13810,13810,13810,13810,1179
|
|
20250116,171400,1696999250,13810,13810,13810,13810,0
|
|
20250116,171300,1696999250,13810,13810,13810,13810,0
|
|
20250116,171200,1696999250,13810,13810,13810,13810,0
|
|
20250116,171100,1696999250,13810,13810,13810,13810,0
|
|
20250116,171000,1696999250,13810,13810,13810,13810,0
|
|
20250116,170900,1696999250,13810,13810,13810,13810,0
|
|
20250116,170800,1696999250,13810,13810,13810,13810,0
|
|
20250116,170700,1696999250,13810,13810,13810,13810,0
|
|
20250116,170600,1696999250,13810,13810,13810,13810,0
|
|
20250116,170500,1696999250,13810,13810,13810,13810,0
|
|
20250116,170400,1696999250,13810,13810,13810,13810,0
|
|
20250116,170300,1696999250,13810,13810,13810,13810,0
|
|
20250116,170200,1696999250,13810,13810,13810,13810,0
|
|
20250116,170100,1696999250,13810,13810,13810,13810,0
|
|
20250116,170000,1696999250,13810,13810,13810,13810,0
|
|
20250116,165900,1696999250,13810,13810,13810,13810,0
|
|
20250116,165800,1696999250,13810,13810,13810,13810,0
|
|
20250116,165700,1696999250,13810,13810,13810,13810,0
|
|
20250116,165600,1696999250,13810,13810,13810,13810,0
|
|
20250116,165500,1696999250,13810,13810,13810,13810,0
|
|
20250116,165400,1696999250,13810,13810,13810,13810,0
|
|
20250116,165300,1696999250,13810,13810,13810,13810,0
|
|
20250116,165200,1696999250,13810,13810,13810,13810,0
|
|
20250116,165100,1696999250,13810,13810,13810,13810,0
|
|
20250116,165000,1696999250,13810,13810,13810,13810,0
|
|
20250116,164900,1696999250,13810,13810,13810,13810,0
|
|
20250116,164800,1696999250,13810,13810,13810,13810,0
|
|
20250116,164700,1696999250,13810,13810,13810,13810,0
|
|
20250116,164600,1696999250,13810,13810,13810,13810,0
|
|
20250116,164500,1696999250,13810,13810,13810,13810,1179
|
|
20250116,164400,1696999250,13810,13810,13810,13810,0
|
|
20250116,164300,1696999250,13810,13810,13810,13810,0
|
|
20250116,164200,1696999250,13810,13810,13810,13810,0
|
|
20250116,164100,1696999250,13810,13810,13810,13810,0
|
|
20250116,164000,1696999250,13810,13810,13810,13810,0
|
|
20250116,163900,1696999250,13810,13810,13810,13810,0
|
|
20250116,163800,1696999250,13810,13810,13810,13810,0
|
|
20250116,163700,1696999250,13810,13810,13810,13810,0
|
|
20250116,163600,1696999250,13810,13810,13810,13810,0
|
|
20250116,163500,1696999250,13810,13810,13810,13810,0
|
|
20250116,163400,1696999250,13810,13810,13810,13810,0
|
|
20250116,163300,1696999250,13810,13810,13810,13810,0
|
|
20250116,163200,1696999250,13810,13810,13810,13810,0
|
|
20250116,163100,1696999250,13810,13810,13810,13810,0
|
|
20250116,163000,1696999250,13810,13810,13810,13810,0
|
|
20250116,162900,1696999250,13810,13810,13810,13810,0
|
|
20250116,162800,1696999250,13810,13810,13810,13810,0
|
|
20250116,162700,1696999250,13810,13810,13810,13810,0
|
|
20250116,162600,1696999250,13810,13810,13810,13810,0
|
|
20250116,162500,1696999250,13810,13810,13810,13810,0
|
|
20250116,162400,1696999250,13810,13810,13810,13810,0
|
|
20250116,162300,1696999250,13810,13810,13810,13810,0
|
|
20250116,162200,1696999250,13810,13810,13810,13810,0
|
|
20250116,162100,1696999250,13810,13810,13810,13810,0
|
|
20250116,162000,1696999250,13810,13810,13810,13810,0
|
|
20250116,161900,1696999250,13810,13810,13810,13810,0
|
|
20250116,161800,1696999250,13810,13810,13810,13810,0
|
|
20250116,161700,1696999250,13810,13810,13810,13810,0
|
|
20250116,161600,1696999250,13810,13810,13810,13810,0
|
|
20250116,161500,1696999250,13810,13810,13810,13810,1179
|
|
20250116,161400,1696999250,13810,13810,13810,13810,0
|
|
20250116,161300,1696999250,13810,13810,13810,13810,0
|
|
20250116,161200,1696999250,13810,13810,13810,13810,0
|
|
20250116,161100,1696999250,13810,13810,13810,13810,0
|
|
20250116,161000,1696999250,13810,13810,13810,13810,0
|
|
20250116,160900,1696999250,13810,13810,13810,13810,0
|
|
20250116,160800,1696999250,13810,13810,13810,13810,0
|
|
20250116,160700,1696999250,13810,13810,13810,13810,0
|
|
20250116,160600,1696999250,13810,13810,13810,13810,0
|
|
20250116,160500,1696999250,13810,13810,13810,13810,0
|
|
20250116,160400,1696999250,13810,13810,13810,13810,0
|
|
20250116,160300,1696999250,13810,13810,13810,13810,0
|
|
20250116,160200,1696999250,13810,13810,13810,13810,0
|
|
20250116,160100,1696999250,13810,13810,13810,13810,0
|
|
20250116,160000,1696999250,13810,13810,13810,13810,0
|
|
20250116,155900,1696999250,13810,13810,13810,13810,0
|
|
20250116,155800,1696999250,13810,13810,13810,13810,0
|
|
20250116,155700,1696999250,13810,13810,13810,13810,0
|
|
20250116,155600,1696999250,13810,13810,13810,13810,0
|
|
20250116,155500,1696999250,13810,13810,13810,13810,0
|
|
20250116,155400,1696999250,13810,13810,13810,13810,0
|
|
20250116,155300,1696999250,13810,13810,13810,13810,0
|
|
20250116,155200,1696999250,13810,13810,13810,13810,0
|
|
20250116,155100,1696999250,13810,13810,13810,13810,0
|
|
20250116,155000,1696999250,13810,13810,13810,13810,0
|
|
20250116,154900,1696999250,13810,13810,13810,13810,0
|
|
20250116,154800,1696999250,13810,13810,13810,13810,0
|
|
20250116,154700,1696999250,13810,13810,13810,13810,0
|
|
20250116,154600,1696999250,13810,13810,13810,13810,0
|
|
20250116,154500,1696999250,13810,13810,13810,13810,1179
|
|
20250116,154400,1696999250,13810,13810,13810,13810,0
|
|
20250116,154300,1696999250,13810,13810,13810,13810,0
|
|
20250116,154200,1696999250,13810,13810,13810,13810,0
|
|
20250116,154100,1696999250,13810,13810,13810,13810,0
|
|
20250116,154000,1696999250,13810,13810,13810,13810,0
|
|
20250116,153900,1696999250,13810,13810,13810,13810,0
|
|
20250116,153800,1696999250,13810,13810,13810,13810,0
|
|
20250116,153700,1696999250,13810,13810,13810,13810,0
|
|
20250116,153600,1696999250,13810,13810,13810,13810,0
|
|
20250116,153500,1696999250,13810,13810,13810,13810,0
|
|
20250116,153400,1696999250,13810,13810,13810,13810,0
|
|
20250116,153300,1696999250,13810,13810,13810,13810,0
|
|
20250116,153200,1696999250,13810,13810,13810,13810,0
|
|
20250116,153100,1696999250,13810,13810,13810,13810,0
|
|
20250116,153000,1696999250,13810,13810,13810,13810,1179
|
|
20250116,152900,1680717260,13810,13810,13810,13810,0
|
|
20250116,152800,1680717260,13810,13810,13810,13810,0
|
|
20250116,152700,1680717260,13810,13810,13810,13810,0
|
|
20250116,152600,1680717260,13810,13810,13810,13810,0
|
|
20250116,152500,1680717260,13810,13810,13810,13810,0
|
|
20250116,152400,1680717260,13810,13810,13810,13810,0
|
|
20250116,152300,1680717260,13810,13810,13810,13810,0
|
|
20250116,152200,1680717260,13810,13810,13810,13810,0
|
|
20250116,152100,1680717260,13810,13810,13810,13810,0
|
|
20250116,152000,1680717260,13810,13810,13810,13810,0
|
|
20250116,151900,1680717260,13810,13800,13810,13770,598
|
|
20250116,151800,1672478210,13820,13800,13820,13800,225
|
|
20250116,151700,1669373110,13800,13800,13800,13790,39
|
|
20250116,151600,1668834920,13800,13800,13810,13790,146
|
|
20250116,151500,1666820230,13780,13800,13800,13780,913
|
|
20250116,151400,1654231850,13800,13820,13830,13800,1155
|
|
20250116,151300,1638271520,13820,13810,13820,13810,167
|
|
20250116,151200,1635963810,13820,13820,13820,13820,22
|
|
20250116,151100,1635659770,13820,13800,13820,13800,158
|
|
20250116,151000,1633478170,13790,13800,13800,13790,159
|
|
20250116,150900,1631285170,13800,13800,13800,13790,110
|
|
20250116,150800,1629767810,13790,13800,13800,13790,62
|
|
20250116,150700,1628912360,13800,13800,13800,13800,621
|
|
20250116,150600,1620342560,13810,13820,13820,13810,635
|
|
20250116,150500,1611570670,13830,13820,13830,13820,183
|
|
20250116,150400,1609041600,13830,13840,13840,13830,74
|
|
20250116,150300,1608017460,13850,13850,13850,13850,1
|
|
20250116,150200,1608003610,13860,13840,13860,13840,93
|
|
20250116,150100,1606715150,13820,13820,13820,13820,277
|
|
20250116,150000,1602887010,13830,13830,13830,13830,84
|
|
20250116,145900,1601725290,13830,13850,13850,13830,582
|
|
20250116,145800,1593672450,13850,13860,13860,13850,22
|
|
20250116,145700,1593367730,13850,13850,13860,13850,170
|
|
20250116,145600,1591012180,13850,13850,13850,13850,567
|
|
20250116,145500,1583159230,13860,13850,13860,13850,592
|
|
20250116,145400,1574958970,13850,13850,13860,13850,1272
|
|
20250116,145300,1557340620,13860,13860,13860,13860,38
|
|
20250116,145200,1556813940,13860,13860,13860,13860,235
|
|
20250116,145100,1553556840,13860,13860,13860,13860,45
|
|
20250116,145000,1552933140,13850,13850,13850,13850,0
|
|
20250116,144900,1552933140,13850,13850,13850,13850,818
|
|
20250116,144800,1541603840,13850,13850,13850,13820,10
|
|
20250116,144700,1541465580,13830,13850,13850,13830,1720
|
|
20250116,144600,1517663590,13860,13890,13890,13860,37
|
|
20250116,144500,1517149690,13890,13890,13890,13890,1
|
|
20250116,144400,1517135800,13830,13830,13830,13830,0
|
|
20250116,144300,1517135800,13830,13830,13830,13830,783
|
|
20250116,144200,1506306910,13900,13900,13900,13900,1
|
|
20250116,144100,1506293010,13840,13860,13860,13840,649
|
|
20250116,144000,1497309750,13890,13890,13890,13890,38
|
|
20250116,143900,1496781930,13890,13860,13890,13860,108
|
|
20250116,143800,1495285020,13870,13890,13890,13870,534
|
|
20250116,143700,1487873630,13930,13930,13930,13930,0
|
|
20250116,143600,1487873630,13930,13930,13930,13930,7
|
|
20250116,143500,1487776120,13930,13880,13930,13860,987
|
|
20250116,143400,1474091510,13930,13920,13930,13920,108
|
|
20250116,143300,1472587310,13960,13880,13960,13880,784
|
|
20250116,143200,1461673070,13870,13880,13880,13870,590
|
|
20250116,143100,1453488350,13910,13920,13920,13910,2
|
|
20250116,143000,1453460520,13930,13930,13930,13930,0
|
|
20250116,142900,1453460520,13930,13930,13930,13930,0
|
|
20250116,142800,1453460520,13930,13930,13930,13930,0
|
|
20250116,142700,1453460520,13930,13930,13930,13930,12
|
|
20250116,142600,1453293360,13940,13940,13940,13940,19
|
|
20250116,142500,1453028500,13980,13980,13980,13980,18
|
|
20250116,142400,1452776860,13980,13920,13980,13920,1350
|
|
20250116,142300,1433927650,13920,13920,13920,13910,35
|
|
20250116,142200,1433440610,13920,13920,13950,13920,1114
|
|
20250116,142100,1417919330,13950,13850,13950,13850,1050
|
|
20250116,142000,1403281290,13870,13870,13870,13870,92
|
|
20250116,141900,1402005250,13850,13880,13880,13850,149
|
|
20250116,141800,1399939340,13880,13920,13920,13880,70
|
|
20250116,141700,1398966570,13920,13920,13920,13920,0
|
|
20250116,141600,1398966570,13920,13920,13920,13920,54
|
|
20250116,141500,1398214890,13900,13940,13940,13900,586
|
|
20250116,141400,1390066930,13950,13910,13950,13910,405
|
|
20250116,141300,1384423490,13910,13910,13910,13910,45
|
|
20250116,141200,1383797540,13910,13880,13910,13880,932
|
|
20250116,141100,1370844970,13910,13910,13910,13910,0
|
|
20250116,141000,1370844970,13910,13900,13910,13900,545
|
|
20250116,140900,1363264120,13850,13840,13850,13840,321
|
|
20250116,140800,1358821370,13840,13840,13840,13840,310
|
|
20250116,140700,1354530970,13830,13840,13840,13830,311
|
|
20250116,140600,1350226740,13910,13910,13910,13910,50
|
|
20250116,140500,1349531240,13910,13910,13910,13910,1099
|
|
20250116,140400,1334244150,13920,13920,13920,13920,7
|
|
20250116,140300,1334146710,13910,13910,13910,13910,0
|
|
20250116,140200,1334146710,13910,13910,13910,13910,593
|
|
20250116,140100,1325898080,13950,13920,13950,13910,228
|
|
20250116,140000,1322726360,13940,13940,13940,13940,85
|
|
20250116,135900,1321541460,13960,13920,13990,13920,2453
|
|
20250116,135800,1287323800,13910,13850,13920,13850,2457
|
|
20250116,135700,1253200780,13850,13800,13850,13800,2001
|
|
20250116,135600,1225505060,13790,13760,13790,13760,180
|
|
20250116,135500,1223023250,13760,13770,13770,13760,198
|
|
20250116,135400,1220298160,13770,13770,13770,13770,4
|
|
20250116,135300,1220243080,13770,13760,13780,13760,49
|
|
20250116,135200,1219568350,13790,13790,13790,13790,3
|
|
20250116,135100,1219526980,13800,13800,13800,13800,4
|
|
20250116,135000,1219471780,13760,13770,13770,13760,410
|
|
20250116,134900,1213829620,13770,13780,13780,13770,6
|
|
20250116,134800,1213746980,13800,13800,13800,13800,100
|
|
20250116,134700,1212366980,13810,13810,13810,13810,1
|
|
20250116,134600,1212353170,13790,13790,13790,13790,51
|
|
20250116,134500,1211649880,13810,13800,13830,13800,726
|
|
20250116,134400,1201619370,13800,13800,13800,13800,34
|
|
20250116,134300,1201150170,13800,13800,13800,13800,500
|
|
20250116,134200,1194250170,13800,13800,13800,13800,0
|
|
20250116,134100,1194250170,13800,13760,13800,13760,103
|
|
20250116,134000,1192829530,13760,13770,13770,13760,199
|
|
20250116,133900,1190089600,13820,13780,13820,13770,1058
|
|
20250116,133800,1175477900,13810,13810,13810,13810,0
|
|
20250116,133700,1175477900,13810,13810,13810,13810,0
|
|
20250116,133600,1175477900,13810,13810,13810,13810,84
|
|
20250116,133500,1174317860,13770,13770,13770,13770,93
|
|
20250116,133400,1173037250,13820,13820,13820,13820,1
|
|
20250116,133300,1173023430,13820,13820,13820,13820,85
|
|
20250116,133200,1171848730,13770,13770,13770,13770,0
|
|
20250116,133100,1171848730,13770,13770,13770,13770,0
|
|
20250116,133000,1171848730,13770,13770,13770,13770,0
|
|
20250116,132900,1171848730,13770,13770,13770,13770,77
|
|
20250116,132800,1170788440,13740,13740,13740,13740,3842
|
|
20250116,132700,1117999360,13750,13770,13770,13750,222
|
|
20250116,132600,1114943920,13770,13770,13770,13770,3
|
|
20250116,132500,1114902610,13790,13780,13790,13780,181
|
|
20250116,132400,1112407340,13780,13780,13780,13780,435
|
|
20250116,132300,1106413040,13750,13750,13750,13750,194
|
|
20250116,132200,1103745540,13750,13750,13750,13750,1
|
|
20250116,132100,1103731790,13750,13750,13750,13750,339
|
|
20250116,132000,1099070540,13740,13750,13750,13740,382
|
|
20250116,131900,1093819110,13750,13750,13750,13750,697
|
|
20250116,131800,1084235360,13750,13750,13750,13750,2
|
|
20250116,131700,1084207860,13790,13760,13790,13760,172
|
|
20250116,131600,1081841080,13760,13760,13760,13760,140
|
|
20250116,131500,1079914680,13760,13760,13770,13760,869
|
|
20250116,131400,1067957200,13760,13760,13760,13760,0
|
|
20250116,131300,1067957200,13760,13760,13760,13760,0
|
|
20250116,131200,1067957200,13760,13770,13770,13760,461
|
|
20250116,131100,1061613820,13760,13760,13760,13760,0
|
|
20250116,131000,1061613820,13760,13780,13790,13760,3437
|
|
20250116,130900,1014294060,13790,13800,13800,13790,468
|
|
20250116,130800,1007839530,13800,13800,13800,13800,7
|
|
20250116,130700,1007742930,13800,13800,13800,13800,112
|
|
20250116,130600,1006197330,13800,13800,13800,13800,0
|
|
20250116,130500,1006197330,13800,13800,13800,13800,150
|
|
20250116,130400,1004127330,13800,13800,13800,13800,201
|
|
20250116,130300,1001353530,13820,13800,13820,13800,211
|
|
20250116,130200,998441710,13780,13800,13800,13780,1197
|
|
20250116,130100,981937780,13800,13830,13830,13800,147
|
|
20250116,130000,979908960,13830,13850,13850,13830,109
|
|
20250116,125900,978401390,13850,13810,13850,13810,244
|
|
20250116,125800,975026050,13860,13860,13860,13860,0
|
|
20250116,125700,975026050,13860,13860,13860,13860,0
|
|
20250116,125600,975026050,13860,13860,13860,13860,1
|
|
20250116,125500,975012190,13860,13860,13860,13860,0
|
|
20250116,125400,975012190,13860,13860,13860,13860,4
|
|
20250116,125300,974956750,13860,13860,13860,13860,10
|
|
20250116,125200,974818150,13870,13870,13870,13870,0
|
|
20250116,125100,974818150,13870,13800,13880,13800,2035
|
|
20250116,125000,946597380,13790,13790,13790,13790,65
|
|
20250116,124900,945701030,13820,13810,13820,13810,150
|
|
20250116,124800,943628340,13820,13820,13820,13820,0
|
|
20250116,124700,943628340,13820,13800,13820,13800,40
|
|
20250116,124600,943076320,13800,13800,13800,13800,9
|
|
20250116,124500,942952120,13800,13800,13800,13800,1
|
|
20250116,124400,942938320,13800,13770,13800,13770,868
|
|
20250116,124300,930985930,13780,13800,13800,13780,98
|
|
20250116,124200,929635090,13800,13800,13800,13800,50
|
|
20250116,124100,928945090,13800,13790,13800,13780,13
|
|
20250116,124000,928765810,13790,13790,13790,13790,24
|
|
20250116,123900,928434850,13820,13830,13830,13780,40
|
|
20250116,123800,927882490,13790,13770,13790,13760,1145
|
|
20250116,123700,912115140,13780,13780,13780,13780,532
|
|
20250116,123600,904784180,13780,13780,13780,13780,90
|
|
20250116,123500,903543980,13780,13800,13800,13780,576
|
|
20250116,123400,895605100,13820,13820,13820,13820,5
|
|
20250116,123300,895536000,13830,13830,13830,13830,1
|
|
20250116,123200,895522170,13820,13830,13830,13820,106
|
|
20250116,123100,894057090,13820,13800,13820,13800,187
|
|
20250116,123000,891474350,13800,13800,13800,13790,207
|
|
20250116,122900,888619150,13800,13800,13800,13800,260
|
|
20250116,122800,885031150,13820,13840,13840,13820,88
|
|
20250116,122700,883813270,13840,13830,13840,13830,36
|
|
20250116,122600,883315380,13800,13800,13800,13800,150
|
|
20250116,122500,881245380,13800,13820,13820,13800,800
|
|
20250116,122400,870195640,13830,13850,13850,13830,827
|
|
20250116,122300,858751220,13860,13860,13860,13840,274
|
|
20250116,122200,854954160,13860,13850,13860,13850,75
|
|
20250116,122100,853914910,13850,13850,13850,13850,0
|
|
20250116,122000,853914910,13850,13850,13850,13850,0
|
|
20250116,121900,853914910,13850,13840,13850,13840,320
|
|
20250116,121800,849482930,13840,13840,13840,13840,109
|
|
20250116,121700,847974370,13840,13840,13840,13840,16
|
|
20250116,121600,847752930,13840,13840,13840,13840,33
|
|
20250116,121500,847296210,13840,13840,13840,13840,152
|
|
20250116,121400,845192530,13830,13840,13840,13830,4
|
|
20250116,121300,845137190,13830,13830,13830,13830,0
|
|
20250116,121200,845137190,13830,13830,13830,13830,0
|
|
20250116,121100,845137190,13830,13830,13830,13830,0
|
|
20250116,121000,845137190,13830,13820,13830,13820,134
|
|
20250116,120900,843284470,13820,13820,13820,13820,2
|
|
20250116,120800,843256830,13830,13830,13830,13830,1
|
|
20250116,120700,843243000,13830,13810,13830,13810,4
|
|
20250116,120600,843187740,13820,13820,13820,13820,148
|
|
20250116,120500,841142380,13830,13820,13830,13820,77
|
|
20250116,120400,840077910,13830,13830,13830,13830,0
|
|
20250116,120300,840077910,13830,13830,13830,13830,45
|
|
20250116,120200,839455560,13830,13820,13830,13820,199
|
|
20250116,120100,836704940,13800,13800,13800,13800,37
|
|
20250116,120000,836194340,13800,13800,13800,13800,1
|
|
20250116,115900,836180540,13780,13790,13800,13780,175
|
|
20250116,115800,833768410,13790,13780,13790,13780,60
|
|
20250116,115700,832941290,13790,13790,13790,13790,234
|
|
20250116,115600,829714430,13790,13790,13790,13790,38
|
|
20250116,115500,829190410,13790,13780,13790,13780,35
|
|
20250116,115400,828707770,13780,13780,13780,13780,0
|
|
20250116,115300,828707770,13780,13790,13790,13780,38
|
|
20250116,115200,828183780,13780,13790,13790,13780,26
|
|
20250116,115100,827825390,13780,13780,13780,13780,5
|
|
20250116,115000,827756490,13780,13800,13800,13780,1049
|
|
20250116,114900,813293950,13800,13800,13800,13800,7
|
|
20250116,114800,813197350,13790,13790,13790,13790,300
|
|
20250116,114700,809060350,13790,13800,13800,13790,459
|
|
20250116,114600,802730440,13790,13820,13820,13790,507
|
|
20250116,114500,795738070,13800,13800,13800,13800,275
|
|
20250116,114400,791943070,13820,13800,13820,13800,33
|
|
20250116,114300,791487650,13820,13820,13820,13820,0
|
|
20250116,114200,791487650,13820,13820,13820,13820,0
|
|
20250116,114100,791487650,13820,13820,13820,13820,0
|
|
20250116,114000,791487650,13820,13820,13820,13820,34
|
|
20250116,113900,791017770,13800,13810,13820,13800,5
|
|
20250116,113800,790948740,13830,13830,13830,13830,0
|
|
20250116,113700,790948740,13830,13830,13830,13830,8
|
|
20250116,113600,790838100,13820,13810,13820,13790,1001
|
|
20250116,113500,777032320,13800,13800,13800,13800,240
|
|
20250116,113400,773720320,13790,13790,13790,13790,30
|
|
20250116,113300,773306620,13790,13810,13810,13790,2261
|
|
20250116,113200,742104310,13830,13830,13830,13830,0
|
|
20250116,113100,742104310,13830,13800,13830,13800,45
|
|
20250116,113000,741483050,13810,13810,13810,13810,7
|
|
20250116,112900,741386380,13800,13800,13800,13800,0
|
|
20250116,112800,741386380,13800,13810,13810,13800,200
|
|
20250116,112700,738625390,13840,13840,13840,13840,0
|
|
20250116,112600,738625390,13840,13810,13840,13810,3
|
|
20250116,112500,738583930,13810,13810,13840,13810,668
|
|
20250116,112400,729354420,13810,13810,13810,13800,60
|
|
20250116,112300,728526110,13800,13800,13810,13800,121
|
|
20250116,112200,726856020,13800,13800,13800,13800,5
|
|
20250116,112100,726787020,13810,13810,13810,13810,20
|
|
20250116,112000,726510820,13790,13810,13810,13790,1071
|
|
20250116,111900,711728190,13820,13820,13820,13820,60
|
|
20250116,111800,710898990,13820,13820,13820,13820,0
|
|
20250116,111700,710898990,13820,13820,13820,13820,5
|
|
20250116,111600,710829890,13810,13810,13810,13810,100
|
|
20250116,111500,709448890,13820,13830,13830,13820,163
|
|
20250116,111400,707194830,13830,13830,13830,13830,73
|
|
20250116,111300,706185240,13830,13830,13830,13830,0
|
|
20250116,111200,706185240,13830,13830,13830,13830,21
|
|
20250116,111100,705894810,13830,13830,13830,13830,0
|
|
20250116,111000,705894810,13830,13830,13830,13830,1
|
|
20250116,110900,705880980,13810,13820,13820,13810,190
|
|
20250116,110800,703256720,13810,13810,13810,13810,32
|
|
20250116,110700,702814800,13810,13810,13830,13810,656
|
|
20250116,110600,693755420,13810,13830,13830,13810,742
|
|
20250116,110500,683498730,13850,13850,13850,13850,0
|
|
20250116,110400,683498730,13850,13850,13850,13850,0
|
|
20250116,110300,683498730,13850,13850,13850,13850,0
|
|
20250116,110200,683498730,13850,13850,13850,13850,0
|
|
20250116,110100,683498730,13850,13850,13850,13850,0
|
|
20250116,110000,683498730,13850,13850,13850,13830,105
|
|
20250116,105900,682046480,13860,13850,13860,13850,3
|
|
20250116,105800,682004920,13850,13840,13860,13840,6
|
|
20250116,105700,681921840,13840,13870,13870,13840,52
|
|
20250116,105600,681202130,13870,13870,13870,13870,1
|
|
20250116,105500,681188260,13870,13830,13880,13830,54
|
|
20250116,105400,680441350,13890,13830,13890,13830,1544
|
|
20250116,105300,659036250,13820,13840,13840,13820,89
|
|
20250116,105200,657805720,13830,13840,13840,13830,31
|
|
20250116,105100,657376790,13840,13840,13840,13840,36
|
|
20250116,105000,656878550,13840,13840,13840,13840,12
|
|
20250116,104900,656712470,13850,13840,13850,13840,13
|
|
20250116,104800,656532540,13850,13850,13850,13850,133
|
|
20250116,104700,654690490,13850,13850,13850,13850,203
|
|
20250116,104600,651878940,13860,13860,13860,13860,49
|
|
20250116,104500,651199800,13860,13840,13860,13840,147
|
|
20250116,104400,649165210,13840,13840,13840,13830,150
|
|
20250116,104300,647089230,13830,13830,13830,13830,329
|
|
20250116,104200,642539160,13830,13830,13830,13830,0
|
|
20250116,104100,642539160,13830,13810,13830,13810,53
|
|
20250116,104000,641807110,13830,13820,13830,13820,201
|
|
20250116,103900,639027290,13810,13830,13830,13810,62
|
|
20250116,103800,638171050,13840,13840,13840,13840,0
|
|
20250116,103700,638171050,13840,13810,13840,13810,8
|
|
20250116,103600,638060370,13800,13810,13810,13800,114
|
|
20250116,103500,636486110,13810,13810,13820,13810,123
|
|
20250116,103400,634786810,13810,13810,13810,13810,20
|
|
20250116,103300,634510610,13810,13800,13810,13800,1006
|
|
20250116,103200,620627410,13800,13800,13800,13800,39
|
|
20250116,103100,620089210,13800,13810,13810,13800,156
|
|
20250116,103000,617936400,13800,13800,13800,13800,12
|
|
20250116,102900,617770800,13810,13810,13810,13810,1
|
|
20250116,102800,617756990,13800,13810,13810,13800,92
|
|
20250116,102700,616487380,13800,13820,13820,13800,11
|
|
20250116,102600,616335540,13820,13810,13820,13800,2732
|
|
20250116,102500,578618650,13820,13840,13840,13820,229
|
|
20250116,102400,575452610,13830,13830,13830,13830,12
|
|
20250116,102300,575286650,13830,13840,13840,13830,4
|
|
20250116,102200,575231310,13830,13830,13830,13830,6
|
|
20250116,102100,575148330,13830,13830,13830,13830,27
|
|
20250116,102000,574774920,13840,13820,13840,13820,122
|
|
20250116,101900,573087870,13820,13820,13820,13810,13
|
|
20250116,101800,572908230,13820,13820,13820,13820,2
|
|
20250116,101700,572880590,13820,13820,13820,13810,430
|
|
20250116,101600,566941600,13820,13820,13820,13820,38
|
|
20250116,101500,566416440,13830,13830,13830,13830,24
|
|
20250116,101400,566084520,13830,13830,13830,13830,9
|
|
20250116,101300,565960050,13820,13830,13830,13820,101
|
|
20250116,101200,564564220,13830,13840,13840,13830,503
|
|
20250116,101100,557603210,13840,13850,13850,13840,27
|
|
20250116,101000,557229460,13840,13850,13850,13840,185
|
|
20250116,100900,554667840,13850,13860,13860,13850,6
|
|
20250116,100800,554584730,13850,13860,13860,13850,54
|
|
20250116,100700,553836790,13860,13870,13870,13860,257
|
|
20250116,100600,550274760,13870,13860,13870,13860,157
|
|
20250116,100500,548097540,13860,13860,13860,13860,379
|
|
20250116,100400,542844600,13840,13860,13860,13840,240
|
|
20250116,100300,539519000,13860,13870,13870,13860,54
|
|
20250116,100200,538770460,13870,13840,13870,13840,169
|
|
20250116,100100,536430840,13840,13880,13880,13820,877
|
|
20250116,100000,524292460,13890,13900,13900,13830,63
|
|
20250116,095900,523417390,13900,13900,13910,13830,102
|
|
20250116,095800,522002680,13860,13830,13910,13830,868
|
|
20250116,095700,509984500,13830,13830,13830,13830,0
|
|
20250116,095600,509984500,13830,13810,13830,13800,1755
|
|
20250116,095500,485759360,13820,13820,13820,13810,188
|
|
20250116,095400,483161700,13830,13820,13840,13820,83
|
|
20250116,095300,482014350,13820,13820,13840,13820,308
|
|
20250116,095200,477757600,13830,13860,13910,13830,462
|
|
20250116,095100,471361920,13860,13900,13900,13840,277
|
|
20250116,095000,467521810,13900,13900,13910,13840,849
|
|
20250116,094900,455742700,13900,13900,13900,13900,139
|
|
20250116,094800,453810600,13900,13880,13900,13880,217
|
|
20250116,094700,450795380,13880,13830,13880,13830,128
|
|
20250116,094600,449019090,13880,13850,13880,13840,491
|
|
20250116,094500,442219190,13880,13840,13890,13840,736
|
|
20250116,094400,432008950,13850,13840,13850,13830,145
|
|
20250116,094300,430002760,13830,13840,13840,13830,526
|
|
20250116,094200,422723200,13840,13820,13850,13820,1467
|
|
20250116,094100,402434550,13780,13850,13850,13780,2125
|
|
20250116,094000,373082050,13840,13850,13850,13830,129
|
|
20250116,093900,371296880,13840,13840,13850,13830,294
|
|
20250116,093800,367228840,13840,13830,13840,13830,111
|
|
20250116,093700,365693670,13830,13840,13840,13820,1011
|
|
20250116,093600,351715420,13830,13830,13830,13830,295
|
|
20250116,093500,347635570,13830,13820,13830,13820,92
|
|
20250116,093400,346363600,13820,13810,13820,13800,133
|
|
20250116,093300,344527000,13810,13820,13820,13810,58
|
|
20250116,093200,343725910,13810,13820,13830,13810,577
|
|
20250116,093100,335756910,13810,13810,13810,13810,100
|
|
20250116,093000,334375910,13810,13830,13830,13810,78
|
|
20250116,092900,333298470,13840,13810,13840,13810,11
|
|
20250116,092800,333146530,13840,13800,13840,13800,258
|
|
20250116,092700,329582490,13810,13800,13810,13790,880
|
|
20250116,092600,317442650,13800,13820,13820,13800,265
|
|
20250116,092500,313784530,13830,13840,13840,13790,225
|
|
20250116,092400,310678360,13790,13860,13860,13790,702
|
|
20250116,092300,300981390,13860,13870,13870,13830,1464
|
|
20250116,092200,280716660,13880,13890,13890,13870,160
|
|
20250116,092100,278495760,13890,13900,13910,13880,1054
|
|
20250116,092000,263849340,13930,13930,13930,13900,105
|
|
20250116,091900,262388380,13920,13940,13940,13920,28
|
|
20250116,091800,261998500,13940,13940,13940,13900,55
|
|
20250116,091700,261233800,13940,13940,13940,13900,130
|
|
20250116,091600,259422810,13940,13930,13940,13920,543
|
|
20250116,091500,251858450,13900,13920,13930,13900,236
|
|
20250116,091400,248577590,13920,13940,13940,13900,849
|
|
20250116,091300,236760200,13940,13880,13940,13880,661
|
|
20250116,091200,227575000,13880,13920,13920,13880,857
|
|
20250116,091100,215661050,13930,13960,13960,13920,807
|
|
20250116,091000,204413070,13960,13970,13990,13960,1017
|
|
20250116,090900,190200740,13970,13980,13980,13940,268
|
|
20250116,090800,186463640,13940,13970,13990,13930,1252
|
|
20250116,090700,168994520,13990,13950,13990,13950,371
|
|
20250116,090600,163813050,13970,13980,13980,13920,723
|
|
20250116,090500,153733780,13990,14020,14020,13980,576
|
|
20250116,090400,145677410,14030,14060,14060,13980,100
|
|
20250116,090300,144271980,13900,13960,14090,13900,4547
|
|
20250116,090200,80735370,13960,13960,14030,13960,503
|
|
20250116,090100,73712700,13960,14120,14120,13960,2487
|
|
20250116,090000,38863790,14110,14090,14110,14060,2758
|