708 lines
38 KiB
CSV
708 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,204500,18905213810,16090,16090,16090,16090,12848
|
|
20250123,204400,18905213810,16090,16090,16090,16090,0
|
|
20250123,204300,18905213810,16090,16090,16090,16090,0
|
|
20250123,204200,18905213810,16090,16090,16090,16090,0
|
|
20250123,204100,18905213810,16090,16090,16090,16090,0
|
|
20250123,204000,18905213810,16090,16090,16090,16090,0
|
|
20250123,203900,18905213810,16090,16090,16090,16090,0
|
|
20250123,203800,18905213810,16090,16090,16090,16090,0
|
|
20250123,203700,18905213810,16090,16090,16090,16090,0
|
|
20250123,203600,18905213810,16090,16090,16090,16090,0
|
|
20250123,203500,18905213810,16090,16090,16090,16090,0
|
|
20250123,203400,18905213810,16090,16090,16090,16090,0
|
|
20250123,203300,18905213810,16090,16090,16090,16090,0
|
|
20250123,203200,18905213810,16090,16090,16090,16090,0
|
|
20250123,203100,18905213810,16090,16090,16090,16090,0
|
|
20250123,203000,18905213810,16090,16090,16090,16090,0
|
|
20250123,202900,18905213810,16090,16090,16090,16090,0
|
|
20250123,202800,18905213810,16090,16090,16090,16090,0
|
|
20250123,202700,18905213810,16090,16090,16090,16090,0
|
|
20250123,202600,18905213810,16090,16090,16090,16090,0
|
|
20250123,202500,18905213810,16090,16090,16090,16090,0
|
|
20250123,202400,18905213810,16090,16090,16090,16090,0
|
|
20250123,202300,18905213810,16090,16090,16090,16090,0
|
|
20250123,202200,18905213810,16090,16090,16090,16090,0
|
|
20250123,202100,18905213810,16090,16090,16090,16090,0
|
|
20250123,202000,18905213810,16090,16090,16090,16090,0
|
|
20250123,201900,18905213810,16090,16090,16090,16090,0
|
|
20250123,201800,18905213810,16090,16090,16090,16090,0
|
|
20250123,201700,18905213810,16090,16090,16090,16090,0
|
|
20250123,201600,18905213810,16090,16090,16090,16090,0
|
|
20250123,201500,18905213810,16090,16090,16090,16090,12848
|
|
20250123,201400,18905213810,16090,16090,16090,16090,0
|
|
20250123,201300,18905213810,16090,16090,16090,16090,0
|
|
20250123,201200,18905213810,16090,16090,16090,16090,0
|
|
20250123,201100,18905213810,16090,16090,16090,16090,0
|
|
20250123,201000,18905213810,16090,16090,16090,16090,0
|
|
20250123,200900,18905213810,16090,16090,16090,16090,0
|
|
20250123,200800,18905213810,16090,16090,16090,16090,0
|
|
20250123,200700,18905213810,16090,16090,16090,16090,0
|
|
20250123,200600,18905213810,16090,16090,16090,16090,0
|
|
20250123,200500,18905213810,16090,16090,16090,16090,0
|
|
20250123,200400,18905213810,16090,16090,16090,16090,0
|
|
20250123,200300,18905213810,16090,16090,16090,16090,0
|
|
20250123,200200,18905213810,16090,16090,16090,16090,0
|
|
20250123,200100,18905213810,16090,16090,16090,16090,0
|
|
20250123,200000,18905213810,16090,16090,16090,16090,0
|
|
20250123,195900,18905213810,16090,16090,16090,16090,0
|
|
20250123,195800,18905213810,16090,16090,16090,16090,0
|
|
20250123,195700,18905213810,16090,16090,16090,16090,0
|
|
20250123,195600,18905213810,16090,16090,16090,16090,0
|
|
20250123,195500,18905213810,16090,16090,16090,16090,0
|
|
20250123,195400,18905213810,16090,16090,16090,16090,0
|
|
20250123,195300,18905213810,16090,16090,16090,16090,0
|
|
20250123,195200,18905213810,16090,16090,16090,16090,0
|
|
20250123,195100,18905213810,16090,16090,16090,16090,0
|
|
20250123,195000,18905213810,16090,16090,16090,16090,0
|
|
20250123,194900,18905213810,16090,16090,16090,16090,0
|
|
20250123,194800,18905213810,16090,16090,16090,16090,0
|
|
20250123,194700,18905213810,16090,16090,16090,16090,0
|
|
20250123,194600,18905213810,16090,16090,16090,16090,0
|
|
20250123,194500,18905213810,16090,16090,16090,16090,12848
|
|
20250123,194400,18905213810,16090,16090,16090,16090,0
|
|
20250123,194300,18905213810,16090,16090,16090,16090,0
|
|
20250123,194200,18905213810,16090,16090,16090,16090,0
|
|
20250123,194100,18905213810,16090,16090,16090,16090,0
|
|
20250123,194000,18905213810,16090,16090,16090,16090,0
|
|
20250123,193900,18905213810,16090,16090,16090,16090,0
|
|
20250123,193800,18905213810,16090,16090,16090,16090,0
|
|
20250123,193700,18905213810,16090,16090,16090,16090,0
|
|
20250123,193600,18905213810,16090,16090,16090,16090,0
|
|
20250123,193500,18905213810,16090,16090,16090,16090,0
|
|
20250123,193400,18905213810,16090,16090,16090,16090,0
|
|
20250123,193300,18905213810,16090,16090,16090,16090,0
|
|
20250123,193200,18905213810,16090,16090,16090,16090,0
|
|
20250123,193100,18905213810,16090,16090,16090,16090,0
|
|
20250123,193000,18905213810,16090,16090,16090,16090,0
|
|
20250123,192900,18905213810,16090,16090,16090,16090,0
|
|
20250123,192800,18905213810,16090,16090,16090,16090,0
|
|
20250123,192700,18905213810,16090,16090,16090,16090,0
|
|
20250123,192600,18905213810,16090,16090,16090,16090,0
|
|
20250123,192500,18905213810,16090,16090,16090,16090,0
|
|
20250123,192400,18905213810,16090,16090,16090,16090,0
|
|
20250123,192300,18905213810,16090,16090,16090,16090,0
|
|
20250123,192200,18905213810,16090,16090,16090,16090,0
|
|
20250123,192100,18905213810,16090,16090,16090,16090,0
|
|
20250123,192000,18905213810,16090,16090,16090,16090,0
|
|
20250123,191900,18905213810,16090,16090,16090,16090,0
|
|
20250123,191800,18905213810,16090,16090,16090,16090,0
|
|
20250123,191700,18905213810,16090,16090,16090,16090,0
|
|
20250123,191600,18905213810,16090,16090,16090,16090,0
|
|
20250123,191500,18905213810,16090,16090,16090,16090,12848
|
|
20250123,191400,18905213810,16090,16090,16090,16090,0
|
|
20250123,191300,18905213810,16090,16090,16090,16090,0
|
|
20250123,191200,18905213810,16090,16090,16090,16090,0
|
|
20250123,191100,18905213810,16090,16090,16090,16090,0
|
|
20250123,191000,18905213810,16090,16090,16090,16090,0
|
|
20250123,190900,18905213810,16090,16090,16090,16090,0
|
|
20250123,190800,18905213810,16090,16090,16090,16090,0
|
|
20250123,190700,18905213810,16090,16090,16090,16090,0
|
|
20250123,190600,18905213810,16090,16090,16090,16090,0
|
|
20250123,190500,18905213810,16090,16090,16090,16090,0
|
|
20250123,190400,18905213810,16090,16090,16090,16090,0
|
|
20250123,190300,18905213810,16090,16090,16090,16090,0
|
|
20250123,190200,18905213810,16090,16090,16090,16090,0
|
|
20250123,190100,18905213810,16090,16090,16090,16090,0
|
|
20250123,190000,18905213810,16090,16090,16090,16090,0
|
|
20250123,185900,18905213810,16090,16090,16090,16090,0
|
|
20250123,185800,18905213810,16090,16090,16090,16090,0
|
|
20250123,185700,18905213810,16090,16090,16090,16090,0
|
|
20250123,185600,18905213810,16090,16090,16090,16090,0
|
|
20250123,185500,18905213810,16090,16090,16090,16090,0
|
|
20250123,185400,18905213810,16090,16090,16090,16090,0
|
|
20250123,185300,18905213810,16090,16090,16090,16090,0
|
|
20250123,185200,18905213810,16090,16090,16090,16090,0
|
|
20250123,185100,18905213810,16090,16090,16090,16090,0
|
|
20250123,185000,18905213810,16090,16090,16090,16090,0
|
|
20250123,184900,18905213810,16090,16090,16090,16090,0
|
|
20250123,184800,18905213810,16090,16090,16090,16090,0
|
|
20250123,184700,18905213810,16090,16090,16090,16090,0
|
|
20250123,184600,18905213810,16090,16090,16090,16090,0
|
|
20250123,184500,18905213810,16090,16090,16090,16090,12848
|
|
20250123,184400,18905213810,16090,16090,16090,16090,0
|
|
20250123,184300,18905213810,16090,16090,16090,16090,0
|
|
20250123,184200,18905213810,16090,16090,16090,16090,0
|
|
20250123,184100,18905213810,16090,16090,16090,16090,0
|
|
20250123,184000,18905213810,16090,16090,16090,16090,0
|
|
20250123,183900,18905213810,16090,16090,16090,16090,0
|
|
20250123,183800,18905213810,16090,16090,16090,16090,0
|
|
20250123,183700,18905213810,16090,16090,16090,16090,0
|
|
20250123,183600,18905213810,16090,16090,16090,16090,0
|
|
20250123,183500,18905213810,16090,16090,16090,16090,0
|
|
20250123,183400,18905213810,16090,16090,16090,16090,0
|
|
20250123,183300,18905213810,16090,16090,16090,16090,0
|
|
20250123,183200,18905213810,16090,16090,16090,16090,0
|
|
20250123,183100,18905213810,16090,16090,16090,16090,0
|
|
20250123,183000,18905213810,16090,16090,16090,16090,0
|
|
20250123,182900,18905213810,16090,16090,16090,16090,0
|
|
20250123,182800,18905213810,16090,16090,16090,16090,0
|
|
20250123,182700,18905213810,16090,16090,16090,16090,0
|
|
20250123,182600,18905213810,16090,16090,16090,16090,0
|
|
20250123,182500,18905213810,16090,16090,16090,16090,0
|
|
20250123,182400,18905213810,16090,16090,16090,16090,0
|
|
20250123,182300,18905213810,16090,16090,16090,16090,0
|
|
20250123,182200,18905213810,16090,16090,16090,16090,0
|
|
20250123,182100,18905213810,16090,16090,16090,16090,0
|
|
20250123,182000,18905213810,16090,16090,16090,16090,0
|
|
20250123,181900,18905213810,16090,16090,16090,16090,0
|
|
20250123,181800,18905213810,16090,16090,16090,16090,0
|
|
20250123,181700,18905213810,16090,16090,16090,16090,0
|
|
20250123,181600,18905213810,16090,16090,16090,16090,0
|
|
20250123,181500,18905213810,16090,16090,16090,16090,12848
|
|
20250123,181400,18905213810,16090,16090,16090,16090,0
|
|
20250123,181300,18905213810,16090,16090,16090,16090,0
|
|
20250123,181200,18905213810,16090,16090,16090,16090,0
|
|
20250123,181100,18905213810,16090,16090,16090,16090,0
|
|
20250123,181000,18905213810,16090,16090,16090,16090,0
|
|
20250123,180900,18905213810,16090,16090,16090,16090,0
|
|
20250123,180800,18905213810,16090,16090,16090,16090,0
|
|
20250123,180700,18905213810,16090,16090,16090,16090,0
|
|
20250123,180600,18905213810,16090,16090,16090,16090,0
|
|
20250123,180500,18905213810,16090,16090,16090,16090,0
|
|
20250123,180400,18905213810,16090,16090,16090,16090,0
|
|
20250123,180300,18905213810,16090,16090,16090,16090,0
|
|
20250123,180200,18905213810,16090,16090,16090,16090,0
|
|
20250123,180100,18905213810,16090,16090,16090,16090,0
|
|
20250123,180000,18905213810,16090,16090,16090,16090,0
|
|
20250123,175900,18905213810,16090,16090,16090,16090,0
|
|
20250123,175800,18905213810,16090,16090,16090,16090,0
|
|
20250123,175700,18905213810,16090,16090,16090,16090,0
|
|
20250123,175600,18905213810,16090,16090,16090,16090,0
|
|
20250123,175500,18905213810,16090,16090,16090,16090,0
|
|
20250123,175400,18905213810,16090,16090,16090,16090,0
|
|
20250123,175300,18905213810,16090,16090,16090,16090,0
|
|
20250123,175200,18905213810,16090,16090,16090,16090,0
|
|
20250123,175100,18905213810,16090,16090,16090,16090,0
|
|
20250123,175000,18905213810,16090,16090,16090,16090,0
|
|
20250123,174900,18905213810,16090,16090,16090,16090,0
|
|
20250123,174800,18905213810,16090,16090,16090,16090,0
|
|
20250123,174700,18905213810,16090,16090,16090,16090,0
|
|
20250123,174600,18905213810,16090,16090,16090,16090,0
|
|
20250123,174500,18905213810,16090,16090,16090,16090,12848
|
|
20250123,174400,18905213810,16090,16090,16090,16090,0
|
|
20250123,174300,18905213810,16090,16090,16090,16090,0
|
|
20250123,174200,18905213810,16090,16090,16090,16090,0
|
|
20250123,174100,18905213810,16090,16090,16090,16090,0
|
|
20250123,174000,18905213810,16090,16090,16090,16090,0
|
|
20250123,173900,18905213810,16090,16090,16090,16090,0
|
|
20250123,173800,18905213810,16090,16090,16090,16090,0
|
|
20250123,173700,18905213810,16090,16090,16090,16090,0
|
|
20250123,173600,18905213810,16090,16090,16090,16090,0
|
|
20250123,173500,18905213810,16090,16090,16090,16090,0
|
|
20250123,173400,18905213810,16090,16090,16090,16090,0
|
|
20250123,173300,18905213810,16090,16090,16090,16090,0
|
|
20250123,173200,18905213810,16090,16090,16090,16090,0
|
|
20250123,173100,18905213810,16090,16090,16090,16090,0
|
|
20250123,173000,18905213810,16090,16090,16090,16090,0
|
|
20250123,172900,18905213810,16090,16090,16090,16090,0
|
|
20250123,172800,18905213810,16090,16090,16090,16090,0
|
|
20250123,172700,18905213810,16090,16090,16090,16090,0
|
|
20250123,172600,18905213810,16090,16090,16090,16090,0
|
|
20250123,172500,18905213810,16090,16090,16090,16090,0
|
|
20250123,172400,18905213810,16090,16090,16090,16090,0
|
|
20250123,172300,18905213810,16090,16090,16090,16090,0
|
|
20250123,172200,18905213810,16090,16090,16090,16090,0
|
|
20250123,172100,18905213810,16090,16090,16090,16090,0
|
|
20250123,172000,18905213810,16090,16090,16090,16090,0
|
|
20250123,171900,18905213810,16090,16090,16090,16090,0
|
|
20250123,171800,18905213810,16090,16090,16090,16090,0
|
|
20250123,171700,18905213810,16090,16090,16090,16090,0
|
|
20250123,171600,18905213810,16090,16090,16090,16090,0
|
|
20250123,171500,18905213810,16090,16090,16090,16090,12848
|
|
20250123,171400,18905213810,16090,16090,16090,16090,0
|
|
20250123,171300,18905213810,16090,16090,16090,16090,0
|
|
20250123,171200,18905213810,16090,16090,16090,16090,0
|
|
20250123,171100,18905213810,16090,16090,16090,16090,0
|
|
20250123,171000,18905213810,16090,16090,16090,16090,0
|
|
20250123,170900,18905213810,16090,16090,16090,16090,0
|
|
20250123,170800,18905213810,16090,16090,16090,16090,0
|
|
20250123,170700,18905213810,16090,16090,16090,16090,0
|
|
20250123,170600,18905213810,16090,16090,16090,16090,0
|
|
20250123,170500,18905213810,16090,16090,16090,16090,0
|
|
20250123,170400,18905213810,16090,16090,16090,16090,0
|
|
20250123,170300,18905213810,16090,16090,16090,16090,0
|
|
20250123,170200,18905213810,16090,16090,16090,16090,0
|
|
20250123,170100,18905213810,16090,16090,16090,16090,0
|
|
20250123,170000,18905213810,16090,16090,16090,16090,0
|
|
20250123,165900,18905213810,16090,16090,16090,16090,0
|
|
20250123,165800,18905213810,16090,16090,16090,16090,0
|
|
20250123,165700,18905213810,16090,16090,16090,16090,0
|
|
20250123,165600,18905213810,16090,16090,16090,16090,0
|
|
20250123,165500,18905213810,16090,16090,16090,16090,0
|
|
20250123,165400,18905213810,16090,16090,16090,16090,0
|
|
20250123,165300,18905213810,16090,16090,16090,16090,0
|
|
20250123,165200,18905213810,16090,16090,16090,16090,0
|
|
20250123,165100,18905213810,16090,16090,16090,16090,0
|
|
20250123,165000,18905213810,16090,16090,16090,16090,0
|
|
20250123,164900,18905213810,16090,16090,16090,16090,0
|
|
20250123,164800,18905213810,16090,16090,16090,16090,0
|
|
20250123,164700,18905213810,16090,16090,16090,16090,0
|
|
20250123,164600,18905213810,16090,16090,16090,16090,0
|
|
20250123,164500,18905213810,16090,16090,16090,16090,12848
|
|
20250123,164400,18905213810,16090,16090,16090,16090,0
|
|
20250123,164300,18905213810,16090,16090,16090,16090,0
|
|
20250123,164200,18905213810,16090,16090,16090,16090,0
|
|
20250123,164100,18905213810,16090,16090,16090,16090,0
|
|
20250123,164000,18905213810,16090,16090,16090,16090,0
|
|
20250123,163900,18905213810,16090,16090,16090,16090,0
|
|
20250123,163800,18905213810,16090,16090,16090,16090,0
|
|
20250123,163700,18905213810,16090,16090,16090,16090,0
|
|
20250123,163600,18905213810,16090,16090,16090,16090,0
|
|
20250123,163500,18905213810,16090,16090,16090,16090,0
|
|
20250123,163400,18905213810,16090,16090,16090,16090,0
|
|
20250123,163300,18905213810,16090,16090,16090,16090,0
|
|
20250123,163200,18905213810,16090,16090,16090,16090,0
|
|
20250123,163100,18905213810,16090,16090,16090,16090,0
|
|
20250123,163000,18905213810,16090,16090,16090,16090,0
|
|
20250123,162900,18905213810,16090,16090,16090,16090,0
|
|
20250123,162800,18905213810,16090,16090,16090,16090,0
|
|
20250123,162700,18905213810,16090,16090,16090,16090,0
|
|
20250123,162600,18905213810,16090,16090,16090,16090,0
|
|
20250123,162500,18905213810,16090,16090,16090,16090,0
|
|
20250123,162400,18905213810,16090,16090,16090,16090,0
|
|
20250123,162300,18905213810,16090,16090,16090,16090,0
|
|
20250123,162200,18905213810,16090,16090,16090,16090,0
|
|
20250123,162100,18905213810,16090,16090,16090,16090,0
|
|
20250123,162000,18905213810,16090,16090,16090,16090,0
|
|
20250123,161900,18905213810,16090,16090,16090,16090,0
|
|
20250123,161800,18905213810,16090,16090,16090,16090,0
|
|
20250123,161700,18905213810,16090,16090,16090,16090,0
|
|
20250123,161600,18905213810,16090,16090,16090,16090,0
|
|
20250123,161500,18905213810,16090,16090,16090,16090,12848
|
|
20250123,161400,18905213810,16090,16090,16090,16090,0
|
|
20250123,161300,18905213810,16090,16090,16090,16090,0
|
|
20250123,161200,18905213810,16090,16090,16090,16090,0
|
|
20250123,161100,18905213810,16090,16090,16090,16090,0
|
|
20250123,161000,18905213810,16090,16090,16090,16090,0
|
|
20250123,160900,18905213810,16090,16090,16090,16090,0
|
|
20250123,160800,18905213810,16090,16090,16090,16090,0
|
|
20250123,160700,18905213810,16090,16090,16090,16090,0
|
|
20250123,160600,18905213810,16090,16090,16090,16090,0
|
|
20250123,160500,18905213810,16090,16090,16090,16090,0
|
|
20250123,160400,18905213810,16090,16090,16090,16090,0
|
|
20250123,160300,18905213810,16090,16090,16090,16090,0
|
|
20250123,160200,18905213810,16090,16090,16090,16090,0
|
|
20250123,160100,18905213810,16090,16090,16090,16090,0
|
|
20250123,160000,18905213810,16090,16090,16090,16090,0
|
|
20250123,155900,18905213810,16090,16090,16090,16090,0
|
|
20250123,155800,18905213810,16090,16090,16090,16090,0
|
|
20250123,155700,18905213810,16090,16090,16090,16090,0
|
|
20250123,155600,18905213810,16090,16090,16090,16090,0
|
|
20250123,155500,18905213810,16090,16090,16090,16090,0
|
|
20250123,155400,18905213810,16090,16090,16090,16090,0
|
|
20250123,155300,18905213810,16090,16090,16090,16090,0
|
|
20250123,155200,18905213810,16090,16090,16090,16090,0
|
|
20250123,155100,18905213810,16090,16090,16090,16090,0
|
|
20250123,155000,18905213810,16090,16090,16090,16090,0
|
|
20250123,154900,18905213810,16090,16090,16090,16090,0
|
|
20250123,154800,18905213810,16090,16090,16090,16090,0
|
|
20250123,154700,18905213810,16090,16090,16090,16090,0
|
|
20250123,154600,18905213810,16090,16090,16090,16090,0
|
|
20250123,154500,18905213810,16090,16090,16090,16090,12848
|
|
20250123,154400,18905213810,16090,16090,16090,16090,0
|
|
20250123,154300,18905213810,16090,16090,16090,16090,0
|
|
20250123,154200,18905213810,16090,16090,16090,16090,0
|
|
20250123,154100,18905213810,16090,16090,16090,16090,0
|
|
20250123,154000,18905213810,16090,16090,16090,16090,0
|
|
20250123,153900,18905213810,16090,16090,16090,16090,0
|
|
20250123,153800,18905213810,16090,16090,16090,16090,0
|
|
20250123,153700,18905213810,16090,16090,16090,16090,0
|
|
20250123,153600,18905213810,16090,16090,16090,16090,0
|
|
20250123,153500,18905213810,16090,16090,16090,16090,0
|
|
20250123,153400,18905213810,16090,16090,16090,16090,0
|
|
20250123,153300,18905213810,16090,16090,16090,16090,0
|
|
20250123,153200,18905213810,16090,16090,16090,16090,0
|
|
20250123,153100,18905213810,16090,16090,16090,16090,0
|
|
20250123,153000,18905213810,16090,16090,16090,16090,12848
|
|
20250123,152900,18698489490,16120,16120,16120,16120,0
|
|
20250123,152800,18698489490,16120,16120,16120,16120,0
|
|
20250123,152700,18698489490,16120,16120,16120,16120,0
|
|
20250123,152600,18698489490,16120,16120,16120,16120,0
|
|
20250123,152500,18698489490,16120,16120,16120,16120,0
|
|
20250123,152400,18698489490,16120,16120,16120,16120,0
|
|
20250123,152300,18698489490,16120,16120,16120,16120,0
|
|
20250123,152200,18698489490,16120,16120,16120,16120,0
|
|
20250123,152100,18698489490,16120,16120,16120,16120,0
|
|
20250123,152000,18698489490,16120,16120,16120,16120,0
|
|
20250123,151900,18698489490,16120,16050,16130,16050,3548
|
|
20250123,151800,18641421710,16060,16060,16080,16040,3089
|
|
20250123,151700,18591843440,16050,16110,16130,16050,1675
|
|
20250123,151600,18564893220,16110,16150,16160,16110,2099
|
|
20250123,151500,18530999020,16150,16130,16150,16130,1025
|
|
20250123,151400,18514457770,16140,16110,16140,16110,1556
|
|
20250123,151300,18489373540,16110,16100,16110,16080,1367
|
|
20250123,151200,18467366450,16100,16080,16120,16040,5191
|
|
20250123,151100,18383894750,16100,16070,16140,16030,3111
|
|
20250123,151000,18333921610,16070,16060,16100,16040,2324
|
|
20250123,150900,18296596290,16060,16020,16150,16020,1757
|
|
20250123,150800,18268334510,16020,16080,16100,16020,3760
|
|
20250123,150700,18207959750,16060,16050,16130,16050,2663
|
|
20250123,150600,18165135200,16080,16110,16150,16050,6542
|
|
20250123,150500,18059825350,16140,16170,16200,16100,6050
|
|
20250123,150400,17962177870,16170,16170,16210,16170,2605
|
|
20250123,150300,17920009800,16150,16240,16240,16150,11736
|
|
20250123,150200,17730003990,16240,16270,16270,16200,4461
|
|
20250123,150100,17657578080,16270,16280,16290,16240,3163
|
|
20250123,150000,17606175020,16250,16340,16370,16250,4311
|
|
20250123,145900,17535864570,16330,16330,16360,16320,944
|
|
20250123,145800,17520443080,16320,16380,16390,16310,3555
|
|
20250123,145700,17462345290,16390,16340,16410,16330,4151
|
|
20250123,145600,17394348810,16340,16300,16350,16300,3434
|
|
20250123,145500,17338322630,16300,16330,16330,16270,3130
|
|
20250123,145400,17287297050,16330,16300,16330,16290,1077
|
|
20250123,145300,17269725890,16300,16340,16380,16280,2722
|
|
20250123,145200,17225261440,16330,16340,16350,16290,3970
|
|
20250123,145100,17160453960,16340,16380,16380,16310,2452
|
|
20250123,145000,17120383560,16370,16360,16390,16350,2902
|
|
20250123,144900,17072864970,16350,16390,16390,16340,2959
|
|
20250123,144800,17024417760,16390,16310,16390,16280,5171
|
|
20250123,144700,16939942590,16310,16380,16400,16310,3458
|
|
20250123,144600,16883366340,16370,16300,16370,16300,2532
|
|
20250123,144500,16841973130,16310,16270,16310,16260,2956
|
|
20250123,144400,16793821150,16260,16280,16310,16250,4126
|
|
20250123,144300,16726655310,16280,16300,16340,16250,4556
|
|
20250123,144200,16652447760,16300,16340,16410,16280,10931
|
|
20250123,144100,16473906730,16340,16410,16440,16340,3371
|
|
20250123,144000,16418630390,16400,16400,16440,16370,3009
|
|
20250123,143900,16369248150,16400,16390,16460,16390,2514
|
|
20250123,143800,16327929660,16410,16430,16450,16410,1064
|
|
20250123,143700,16310439420,16430,16460,16460,16410,1468
|
|
20250123,143600,16286311290,16450,16450,16460,16440,1211
|
|
20250123,143500,16266390630,16450,16420,16480,16410,5003
|
|
20250123,143400,16184047100,16420,16420,16430,16330,2951
|
|
20250123,143300,16135749270,16420,16400,16430,16360,1885
|
|
20250123,143200,16104828870,16400,16450,16450,16320,5337
|
|
20250123,143100,16017439580,16440,16490,16490,16350,3864
|
|
20250123,143000,15953894380,16480,16480,16490,16450,2151
|
|
20250123,142900,15918454020,16480,16450,16480,16450,5302
|
|
20250123,142800,15831119370,16430,16450,16470,16420,2143
|
|
20250123,142700,15795860600,16450,16410,16460,16390,1724
|
|
20250123,142600,15767551920,16410,16400,16470,16400,3095
|
|
20250123,142500,15716627440,16420,16440,16450,16420,738
|
|
20250123,142400,15704496180,16430,16370,16460,16370,2110
|
|
20250123,142300,15669802530,16370,16340,16420,16340,1400
|
|
20250123,142200,15646870430,16350,16380,16380,16350,720
|
|
20250123,142100,15635085390,16400,16350,16420,16340,3697
|
|
20250123,142000,15574551030,16340,16420,16420,16310,3922
|
|
20250123,141900,15510387270,16420,16420,16470,16380,661
|
|
20250123,141800,15499528050,16420,16400,16420,16380,1220
|
|
20250123,141700,15479510760,16400,16400,16500,16400,2906
|
|
20250123,141600,15431688710,16400,16370,16500,16360,4283
|
|
20250123,141500,15361373890,16370,16470,16470,16360,2398
|
|
20250123,141400,15322034550,16520,16490,16550,16460,3756
|
|
20250123,141300,15260019630,16480,16440,16500,16440,2222
|
|
20250123,141200,15223395800,16450,16420,16450,16420,1905
|
|
20250123,141100,15192080710,16420,16580,16590,16370,8602
|
|
20250123,141000,15050505080,16580,16480,16580,16460,16119
|
|
20250123,140900,14784349050,16490,16380,16490,16380,6211
|
|
20250123,140800,14682222950,16380,16340,16390,16310,2554
|
|
20250123,140700,14640418060,16340,16340,16360,16310,2928
|
|
20250123,140600,14592626450,16350,16270,16350,16260,3495
|
|
20250123,140500,14535600700,16270,16270,16300,16260,1735
|
|
20250123,140400,14507353380,16270,16340,16340,16270,1621
|
|
20250123,140300,14480929620,16340,16240,16360,16200,2776
|
|
20250123,140200,14435597430,16180,16220,16330,16180,3848
|
|
20250123,140100,14373145150,16260,16320,16320,16180,6205
|
|
20250123,140000,14272398360,16270,16410,16410,16270,6300
|
|
20250123,135900,14169512030,16380,16350,16450,16240,5325
|
|
20250123,135800,14082538930,16270,16340,16390,16270,4016
|
|
20250123,135700,14016918710,16350,16460,16460,16310,2856
|
|
20250123,135600,13970194900,16430,16430,16500,16370,3188
|
|
20250123,135500,13917864600,16360,16500,16530,16360,6968
|
|
20250123,135400,13803035070,16490,16460,16540,16460,6067
|
|
20250123,135300,13702932800,16460,16480,16540,16440,4711
|
|
20250123,135200,13625342090,16540,16580,16600,16460,20612
|
|
20250123,135100,13284353560,16580,16470,16590,16460,28526
|
|
20250123,135000,12813073110,16460,16420,16460,16410,13648
|
|
20250123,134900,12588711110,16420,16380,16420,16380,2419
|
|
20250123,134800,12549046260,16380,16340,16390,16340,1855
|
|
20250123,134700,12518673490,16340,16320,16360,16310,2392
|
|
20250123,134600,12479591510,16320,16350,16380,16320,1387
|
|
20250123,134500,12456913190,16350,16370,16380,16310,3174
|
|
20250123,134400,12405024990,16380,16420,16440,16350,7390
|
|
20250123,134300,12283803480,16420,16380,16430,16350,10451
|
|
20250123,134200,12112493980,16380,16260,16390,16250,20845
|
|
20250123,134100,11772080800,16300,16190,16300,16180,13492
|
|
20250123,134000,11552829590,16200,16140,16200,16100,2714
|
|
20250123,133900,11508984260,16100,16080,16180,16060,2567
|
|
20250123,133800,11467678250,16100,16200,16200,16070,3166
|
|
20250123,133700,11416564170,16190,16160,16200,16150,630
|
|
20250123,133600,11406369230,16160,16190,16190,16150,307
|
|
20250123,133500,11401405570,16190,16200,16210,16170,256
|
|
20250123,133400,11397256970,16210,16180,16220,16150,2755
|
|
20250123,133300,11352619280,16150,16130,16170,16120,1478
|
|
20250123,133200,11328741450,16130,16160,16180,16120,4226
|
|
20250123,133100,11260487460,16170,16210,16210,16160,2022
|
|
20250123,133000,11227758430,16210,16180,16230,16180,1851
|
|
20250123,132900,11197765770,16180,16190,16200,16180,1149
|
|
20250123,132800,11179166880,16200,16230,16240,16190,3150
|
|
20250123,132700,11128122030,16230,16230,16240,16220,3212
|
|
20250123,132600,11075976050,16220,16220,16220,16200,2853
|
|
20250123,132500,11029736400,16220,16250,16250,16220,387
|
|
20250123,132400,11023458320,16220,16250,16250,16220,402
|
|
20250123,132300,11016929260,16240,16190,16250,16190,1475
|
|
20250123,132200,10992981930,16190,16240,16240,16190,1772
|
|
20250123,132100,10964240670,16240,16210,16250,16210,2162
|
|
20250123,132000,10929149270,16210,16170,16220,16170,1058
|
|
20250123,131900,10912001800,16160,16210,16210,16140,1848
|
|
20250123,131800,10882107420,16210,16230,16230,16210,1035
|
|
20250123,131700,10865325050,16220,16230,16250,16220,689
|
|
20250123,131600,10854138840,16230,16220,16260,16220,2552
|
|
20250123,131500,10812691030,16220,16230,16240,16210,836
|
|
20250123,131400,10799122670,16210,16230,16230,16200,989
|
|
20250123,131300,10783082370,16230,16190,16230,16190,2170
|
|
20250123,131200,10747889550,16190,16210,16220,16190,2284
|
|
20250123,131100,10710873050,16210,16130,16220,16120,2334
|
|
20250123,131000,10673115290,16130,16170,16180,16120,1316
|
|
20250123,130900,10651840210,16180,16100,16180,16100,1828
|
|
20250123,130800,10622316680,16040,16120,16150,16020,6800
|
|
20250123,130700,10513127630,16130,16160,16200,16120,2183
|
|
20250123,130600,10477890470,16160,16250,16250,16150,2237
|
|
20250123,130500,10441690910,16250,16310,16310,16210,4597
|
|
20250123,130400,10366975700,16280,16260,16300,16250,9594
|
|
20250123,130300,10210765770,16260,16250,16280,16210,4711
|
|
20250123,130200,10134205220,16240,16190,16270,16190,5281
|
|
20250123,130100,10048413760,16180,16130,16220,16110,3762
|
|
20250123,130000,9987601010,16110,16100,16150,16090,3406
|
|
20250123,125900,9932742020,16090,16130,16170,16090,5049
|
|
20250123,125800,9851315430,16120,16170,16200,16100,6426
|
|
20250123,125700,9747679280,16170,16180,16200,16150,5458
|
|
20250123,125600,9659386350,16180,16180,16270,16170,5748
|
|
20250123,125500,9566186730,16180,16300,16300,16160,17474
|
|
20250123,125400,9281984270,16290,16290,16290,16290,0
|
|
20250123,125300,9281984270,16290,16290,16290,16290,0
|
|
20250123,125200,9281984270,16290,16250,16290,16230,4766
|
|
20250123,125100,9204379390,16250,16240,16280,16220,8551
|
|
20250123,125000,9065450420,16230,16170,16240,16160,6797
|
|
20250123,124900,8955393820,16170,16170,16180,16150,6157
|
|
20250123,124800,8855824290,16170,16170,16180,16160,940
|
|
20250123,124700,8840627170,16160,16140,16180,16130,4514
|
|
20250123,124600,8767672420,16150,16170,16170,16140,1843
|
|
20250123,124500,8737912370,16160,16150,16180,16140,5241
|
|
20250123,124400,8653217060,16150,16100,16160,16100,5950
|
|
20250123,124300,8557197740,16120,16150,16150,16100,2101
|
|
20250123,124200,8523297020,16150,16130,16150,16110,4019
|
|
20250123,124100,8458472450,16130,16100,16130,16100,2956
|
|
20250123,124000,8410808240,16120,16060,16120,16060,3239
|
|
20250123,123900,8358683680,16060,16050,16070,16050,545
|
|
20250123,123800,8349930010,16040,16040,16060,16020,1484
|
|
20250123,123700,8326137460,16040,16020,16050,16000,3525
|
|
20250123,123600,8269695680,16020,16030,16060,16010,4433
|
|
20250123,123500,8198611820,16030,16100,16100,16030,729
|
|
20250123,123400,8186904410,16100,16070,16100,16060,2304
|
|
20250123,123300,8149845790,16070,16030,16070,16030,2289
|
|
20250123,123200,8113102500,16050,16010,16050,16010,690
|
|
20250123,123100,8102041760,16000,16050,16050,15980,5486
|
|
20250123,123000,8014210380,16030,16040,16060,16030,1100
|
|
20250123,122900,7996571030,16040,16020,16060,16000,2085
|
|
20250123,122800,7963163220,16010,16060,16060,16010,2899
|
|
20250123,122700,7916694430,16060,16100,16100,16060,1738
|
|
20250123,122600,7888748570,16100,16050,16150,16030,3471
|
|
20250123,122500,7832956530,16070,16120,16120,16060,2460
|
|
20250123,122400,7793388960,16090,16090,16180,16060,20898
|
|
20250123,122300,7456420880,16090,16050,16090,16050,6264
|
|
20250123,122200,7355699820,16050,16020,16060,16010,6945
|
|
20250123,122100,7244389510,16020,15990,16020,15990,1728
|
|
20250123,122000,7216734150,15990,15980,16000,15980,2314
|
|
20250123,121900,7179715700,15980,16020,16020,15980,1948
|
|
20250123,121800,7148530780,16020,15940,16020,15940,3998
|
|
20250123,121700,7084621040,15940,15970,15980,15920,519
|
|
20250123,121600,7076342280,15940,15990,16000,15940,3029
|
|
20250123,121500,7027953440,15990,16020,16060,15980,4897
|
|
20250123,121400,6949513550,16040,16000,16050,15980,4426
|
|
20250123,121300,6878595860,16000,15960,16000,15950,4638
|
|
20250123,121200,6804474090,15960,15900,15960,15880,10320
|
|
20250123,121100,6640139150,15910,15860,15920,15860,2182
|
|
20250123,121000,6605456050,15850,15860,15860,15830,1845
|
|
20250123,120900,6576214140,15850,15800,15860,15790,1746
|
|
20250123,120800,6548582250,15780,15870,15910,15780,4366
|
|
20250123,120700,6479451270,15870,15900,15900,15860,434
|
|
20250123,120600,6472561830,15910,15910,15940,15860,1475
|
|
20250123,120500,6449078030,15900,15920,15920,15850,3678
|
|
20250123,120400,6390656360,15940,15900,15960,15900,1024
|
|
20250123,120300,6374329060,15910,15930,15960,15900,2717
|
|
20250123,120200,6331034480,15930,15940,15950,15910,7937
|
|
20250123,120100,6204618600,15930,16020,16040,15920,2973
|
|
20250123,120000,6157098700,16040,15960,16080,15960,10767
|
|
20250123,115900,5984456580,15960,15940,15960,15920,2672
|
|
20250123,115800,5941858830,15950,15980,15990,15930,3583
|
|
20250123,115700,5884683730,15980,16030,16050,15960,6978
|
|
20250123,115600,5772966750,16030,16070,16090,15950,9746
|
|
20250123,115500,5616760730,16050,15950,16060,15950,29998
|
|
20250123,115400,5136890670,15950,15820,15950,15820,13842
|
|
20250123,115300,4916665330,15820,15820,15880,15810,6137
|
|
20250123,115200,4819391960,15820,15800,15830,15800,490
|
|
20250123,115100,4811641020,15810,15860,15860,15810,2375
|
|
20250123,115000,4774026500,15860,15800,15860,15800,13785
|
|
20250123,114900,4555541340,15800,15790,15800,15790,2144
|
|
20250123,114800,4521669140,15790,15780,15800,15770,1948
|
|
20250123,114700,4490916710,15780,15780,15830,15760,2088
|
|
20250123,114600,4457922200,15780,15780,15810,15750,4514
|
|
20250123,114500,4386644680,15790,15670,15800,15670,12767
|
|
20250123,114400,4185828240,15670,15660,15670,15650,3483
|
|
20250123,114300,4131261950,15660,15620,15660,15610,10248
|
|
20250123,114200,3971013760,15620,15610,15620,15590,1816
|
|
20250123,114100,3942656200,15610,15600,15620,15580,4667
|
|
20250123,114000,3869835440,15600,15590,15620,15580,2910
|
|
20250123,113900,3824431680,15590,15600,15610,15580,1355
|
|
20250123,113800,3803297500,15590,15600,15600,15580,157
|
|
20250123,113700,3800850270,15600,15580,15600,15560,938
|
|
20250123,113600,3786225050,15560,15600,15600,15560,322
|
|
20250123,113500,3781206910,15600,15600,15600,15590,764
|
|
20250123,113400,3769290610,15600,15610,15630,15600,1814
|
|
20250123,113300,3740966040,15610,15600,15610,15590,1274
|
|
20250123,113200,3721091420,15610,15620,15620,15610,561
|
|
20250123,113100,3712333500,15620,15580,15620,15580,3270
|
|
20250123,113000,3661316860,15580,15540,15580,15530,2388
|
|
20250123,112900,3624170200,15540,15560,15570,15540,393
|
|
20250123,112800,3618057220,15560,15540,15560,15530,2774
|
|
20250123,112700,3574939220,15540,15520,15540,15490,643
|
|
20250123,112600,3564958230,15520,15530,15530,15490,1172
|
|
20250123,112500,3546782320,15550,15560,15570,15550,187
|
|
20250123,112400,3543872820,15520,15530,15580,15520,1315
|
|
20250123,112300,3523407690,15510,15580,15580,15500,800
|
|
20250123,112200,3510988570,15580,15590,15590,15560,32
|
|
20250123,112100,3510490070,15590,15550,15600,15540,1554
|
|
20250123,112000,3486298690,15550,15500,15550,15500,1600
|
|
20250123,111900,3461456380,15500,15560,15560,15490,1320
|
|
20250123,111800,3440988100,15560,15570,15600,15530,2328
|
|
20250123,111700,3404752120,15550,15580,15580,15550,983
|
|
20250123,111600,3389448600,15610,15600,15650,15550,11796
|
|
20250123,111500,3205225220,15600,15570,15600,15530,7058
|
|
20250123,111400,3095268260,15570,15580,15580,15550,2633
|
|
20250123,111300,3054298540,15580,15450,15580,15450,15331
|
|
20250123,111200,2816582240,15450,15450,15460,15420,1652
|
|
20250123,111100,2791060820,15450,15370,15460,15360,11359
|
|
20250123,111000,2615846490,15360,15370,15370,15340,312
|
|
20250123,110900,2611054220,15380,15380,15390,15370,306
|
|
20250123,110800,2606346730,15380,15380,15400,15380,3691
|
|
20250123,110700,2549518760,15380,15380,15390,15370,1428
|
|
20250123,110600,2527553920,15360,15310,15370,15300,9610
|
|
20250123,110500,2380074570,15320,15290,15320,15280,7469
|
|
20250123,110400,2265779380,15290,15280,15290,15280,294
|
|
20250123,110300,2261287040,15290,15290,15290,15280,1033
|
|
20250123,110200,2245492480,15290,15270,15290,15270,2943
|
|
20250123,110100,2200533260,15250,15270,15270,15250,368
|
|
20250123,110000,2194916120,15270,15260,15270,15260,622
|
|
20250123,105900,2185422780,15260,15270,15270,15250,101
|
|
20250123,105800,2183880890,15270,15230,15270,15230,1097
|
|
20250123,105700,2167133050,15230,15220,15230,15210,497
|
|
20250123,105600,2159568330,15230,15280,15280,15220,990
|
|
20250123,105500,2144472120,15290,15260,15290,15260,1036
|
|
20250123,105400,2128643330,15280,15280,15280,15260,85
|
|
20250123,105300,2127344970,15280,15290,15290,15280,214
|
|
20250123,105200,2124073150,15290,15260,15290,15260,1611
|
|
20250123,105100,2099461880,15270,15260,15270,15260,297
|
|
20250123,105000,2094927360,15270,15270,15270,15260,419
|
|
20250123,104900,2088531860,15270,15270,15280,15270,1962
|
|
20250123,104800,2058563270,15270,15280,15280,15260,399
|
|
20250123,104700,2052469260,15280,15270,15280,15260,1824
|
|
20250123,104600,2024616870,15270,15240,15270,15240,3985
|
|
20250123,104500,1963839010,15230,15230,15240,15220,888
|
|
20250123,104400,1950315220,15230,15220,15230,15220,277
|
|
20250123,104300,1946096840,15230,15230,15230,15220,271
|
|
20250123,104200,1941971510,15230,15220,15230,15220,851
|
|
20250123,104100,1929015490,15220,15220,15220,15200,159
|
|
20250123,104000,1926595590,15220,15220,15230,15190,403
|
|
20250123,103900,1920465640,15240,15210,15240,15210,1214
|
|
20250123,103800,1901976220,15230,15220,15230,15220,28
|
|
20250123,103700,1901550050,15220,15220,15220,15220,219
|
|
20250123,103600,1898216870,15220,15180,15220,15150,957
|
|
20250123,103500,1883671940,15180,15200,15200,15180,24
|
|
20250123,103400,1883307440,15200,15170,15200,15170,117
|
|
20250123,103300,1881532490,15170,15160,15230,15150,1452
|
|
20250123,103200,1859472320,15170,15210,15220,15170,1200
|
|
20250123,103100,1841227090,15220,15230,15230,15210,418
|
|
20250123,103000,1834867320,15230,15220,15230,15220,616
|
|
20250123,102900,1825491790,15220,15220,15220,15220,1130
|
|
20250123,102800,1808293190,15220,15230,15230,15220,383
|
|
20250123,102700,1802463000,15220,15220,15220,15220,609
|
|
20250123,102600,1793194020,15220,15170,15220,15170,4767
|
|
20250123,102500,1720727530,15170,15170,15170,15170,313
|
|
20250123,102400,1715979320,15160,15190,15190,15160,994
|
|
20250123,102300,1700889220,15190,15180,15190,15180,1477
|
|
20250123,102200,1678461160,15180,15180,15180,15180,124
|
|
20250123,102100,1676578840,15180,15150,15180,15150,2646
|
|
20250123,102000,1636431720,15150,15100,15160,15090,1429
|
|
20250123,101900,1614786090,15110,15090,15110,15090,244
|
|
20250123,101800,1611101050,15110,15130,15130,15090,949
|
|
20250123,101700,1596763610,15140,15160,15160,15140,390
|
|
20250123,101600,1590852520,15180,15150,15180,15140,841
|
|
20250123,101500,1578091880,15150,15160,15170,15150,125
|
|
20250123,101400,1576197980,15170,15180,15180,15170,761
|
|
20250123,101300,1564653360,15170,15160,15190,15150,1361
|
|
20250123,101200,1544001520,15150,15160,15160,15150,303
|
|
20250123,101100,1539408120,15190,15180,15190,15160,358
|
|
20250123,101000,1533978250,15200,15190,15200,15170,1103
|
|
20250123,100900,1517222000,15180,15200,15200,15170,192
|
|
20250123,100800,1514307760,15200,15200,15200,15180,109
|
|
20250123,100700,1512651380,15200,15130,15200,15130,1057
|
|
20250123,100600,1496594260,15130,15190,15190,15130,755
|
|
20250123,100500,1485147550,15190,15170,15190,15170,41
|
|
20250123,100400,1484525360,15200,15180,15200,15180,2729
|
|
20250123,100300,1443074700,15180,15150,15190,15140,1050
|
|
20250123,100200,1427146390,15150,15160,15160,15140,979
|
|
20250123,100100,1412321330,15160,15150,15170,15150,105
|
|
20250123,100000,1410729720,15180,15150,15190,15150,955
|
|
20250123,095900,1396247830,15150,15140,15170,15140,248
|
|
20250123,095800,1392492660,15140,15150,15190,15140,214
|
|
20250123,095700,1389251810,15140,15140,15160,15130,1609
|
|
20250123,095600,1364879950,15130,15170,15170,15130,771
|
|
20250123,095500,1353200840,15170,15150,15200,15150,154
|
|
20250123,095400,1350862140,15200,15150,15240,15140,1013
|
|
20250123,095300,1335489300,15130,15170,15170,15130,324
|
|
20250123,095200,1330580650,15180,15180,15190,15170,233
|
|
20250123,095100,1327044200,15200,15210,15260,15200,2115
|
|
20250123,095000,1294838300,15210,15220,15220,15200,258
|
|
20250123,094900,1290913950,15220,15220,15240,15210,357
|
|
20250123,094800,1285481660,15220,15220,15250,15160,2449
|
|
20250123,094700,1248271620,15230,15210,15270,15210,894
|
|
20250123,094600,1234628610,15210,15240,15250,15200,778
|
|
20250123,094500,1222799120,15250,15270,15280,15240,4580
|
|
20250123,094400,1152854910,15270,15240,15270,15230,1364
|
|
20250123,094300,1132044680,15240,15280,15280,15210,665
|
|
20250123,094200,1121902390,15270,15190,15280,15170,6363
|
|
20250123,094100,1024927390,15200,15110,15200,15110,1737
|
|
20250123,094000,998571780,15110,15150,15160,15110,919
|
|
20250123,093900,984658880,15160,15150,15170,15150,297
|
|
20250123,093800,980157590,15150,15130,15200,15130,1403
|
|
20250123,093700,958856510,15130,15200,15200,15130,1537
|
|
20250123,093600,935546820,15200,15150,15210,15140,1704
|
|
20250123,093500,909674350,15150,15240,15270,15130,3745
|
|
20250123,093400,852689400,15240,15130,15250,15130,8461
|
|
20250123,093300,724118430,15130,15150,15160,15090,1484
|
|
20250123,093200,701677760,15180,15080,15200,15080,4264
|
|
20250123,093100,637103530,15080,15010,15100,15010,6322
|
|
20250123,093000,541925030,15020,15020,15040,14970,1127
|
|
20250123,092900,525024640,14980,15000,15040,14970,819
|
|
20250123,092800,512734670,15000,15050,15060,15000,2722
|
|
20250123,092700,471797280,15060,15000,15100,14950,5157
|
|
20250123,092600,394300740,15000,14930,15000,14910,3580
|
|
20250123,092500,340676680,14910,14840,14930,14840,3273
|
|
20250123,092400,291887830,14820,14840,14850,14820,69
|
|
20250123,092300,290864060,14840,14800,14850,14800,452
|
|
20250123,092200,284168370,14800,14810,14810,14800,41
|
|
20250123,092100,283561270,14810,14730,14870,14730,2963
|
|
20250123,092000,239760980,14730,14750,14750,14720,240
|
|
20250123,091900,236224840,14750,14750,14790,14710,1435
|
|
20250123,091800,215056920,14760,14680,14780,14680,2509
|
|
20250123,091700,178068490,14710,14690,14730,14680,1829
|
|
20250123,091600,151163240,14690,14700,14700,14660,287
|
|
20250123,091500,146952760,14710,14670,14720,14670,1419
|
|
20250123,091400,126108320,14660,14680,14680,14660,238
|
|
20250123,091300,122616750,14680,14670,14680,14660,1000
|
|
20250123,091200,107956220,14670,14680,14690,14670,264
|
|
20250123,091100,104081640,14690,14700,14720,14680,202
|
|
20250123,091000,101114280,14720,14670,14730,14660,141
|
|
20250123,090900,99046100,14670,14670,14680,14660,685
|
|
20250123,090800,89000320,14680,14700,14700,14670,685
|
|
20250123,090700,78942920,14700,14710,14730,14700,293
|
|
20250123,090600,74634660,14700,14700,14720,14700,304
|
|
20250123,090500,70165840,14690,14710,14710,14690,290
|
|
20250123,090400,65901780,14710,14700,14730,14700,563
|
|
20250123,090300,57620620,14700,14700,14730,14690,1374
|
|
20250123,090200,37423110,14700,14730,14750,14680,479
|
|
20250123,090100,30377610,14690,14710,14750,14690,868
|
|
20250123,090000,17612490,14730,14810,14810,14720,1191
|