712 lines
38 KiB
CSV
712 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,204900,10208402810,17410,17410,17410,17410,4060
|
|
20250107,204800,10208402810,17410,17410,17410,17410,0
|
|
20250107,204700,10208402810,17410,17410,17410,17410,0
|
|
20250107,204600,10208402810,17410,17410,17410,17410,0
|
|
20250107,204500,10208402810,17410,17410,17410,17410,0
|
|
20250107,204400,10208402810,17410,17410,17410,17410,0
|
|
20250107,204300,10208402810,17410,17410,17410,17410,0
|
|
20250107,204200,10208402810,17410,17410,17410,17410,0
|
|
20250107,204100,10208402810,17410,17410,17410,17410,0
|
|
20250107,204000,10208402810,17410,17410,17410,17410,0
|
|
20250107,203900,10208402810,17410,17410,17410,17410,0
|
|
20250107,203800,10208402810,17410,17410,17410,17410,0
|
|
20250107,203700,10208402810,17410,17410,17410,17410,0
|
|
20250107,203600,10208402810,17410,17410,17410,17410,0
|
|
20250107,203500,10208402810,17410,17410,17410,17410,0
|
|
20250107,203400,10208402810,17410,17410,17410,17410,0
|
|
20250107,203300,10208402810,17410,17410,17410,17410,0
|
|
20250107,203200,10208402810,17410,17410,17410,17410,0
|
|
20250107,203100,10208402810,17410,17410,17410,17410,0
|
|
20250107,203000,10208402810,17410,17410,17410,17410,0
|
|
20250107,202900,10208402810,17410,17410,17410,17410,0
|
|
20250107,202800,10208402810,17410,17410,17410,17410,0
|
|
20250107,202700,10208402810,17410,17410,17410,17410,0
|
|
20250107,202600,10208402810,17410,17410,17410,17410,0
|
|
20250107,202500,10208402810,17410,17410,17410,17410,0
|
|
20250107,202400,10208402810,17410,17410,17410,17410,0
|
|
20250107,202300,10208402810,17410,17410,17410,17410,0
|
|
20250107,202200,10208402810,17410,17410,17410,17410,0
|
|
20250107,202100,10208402810,17410,17410,17410,17410,0
|
|
20250107,202000,10208402810,17410,17410,17410,17410,0
|
|
20250107,201900,10208402810,17410,17410,17410,17410,4060
|
|
20250107,201800,10208402810,17410,17410,17410,17410,0
|
|
20250107,201700,10208402810,17410,17410,17410,17410,0
|
|
20250107,201600,10208402810,17410,17410,17410,17410,0
|
|
20250107,201500,10208402810,17410,17410,17410,17410,0
|
|
20250107,201400,10208402810,17410,17410,17410,17410,0
|
|
20250107,201300,10208402810,17410,17410,17410,17410,0
|
|
20250107,201200,10208402810,17410,17410,17410,17410,0
|
|
20250107,201100,10208402810,17410,17410,17410,17410,0
|
|
20250107,201000,10208402810,17410,17410,17410,17410,0
|
|
20250107,200900,10208402810,17410,17410,17410,17410,0
|
|
20250107,200800,10208402810,17410,17410,17410,17410,0
|
|
20250107,200700,10208402810,17410,17410,17410,17410,0
|
|
20250107,200600,10208402810,17410,17410,17410,17410,0
|
|
20250107,200500,10208402810,17410,17410,17410,17410,0
|
|
20250107,200400,10208402810,17410,17410,17410,17410,0
|
|
20250107,200300,10208402810,17410,17410,17410,17410,0
|
|
20250107,200200,10208402810,17410,17410,17410,17410,0
|
|
20250107,200100,10208402810,17410,17410,17410,17410,0
|
|
20250107,200000,10208402810,17410,17410,17410,17410,0
|
|
20250107,195900,10208402810,17410,17410,17410,17410,0
|
|
20250107,195800,10208402810,17410,17410,17410,17410,0
|
|
20250107,195700,10208402810,17410,17410,17410,17410,0
|
|
20250107,195600,10208402810,17410,17410,17410,17410,0
|
|
20250107,195500,10208402810,17410,17410,17410,17410,0
|
|
20250107,195400,10208402810,17410,17410,17410,17410,0
|
|
20250107,195300,10208402810,17410,17410,17410,17410,0
|
|
20250107,195200,10208402810,17410,17410,17410,17410,0
|
|
20250107,195100,10208402810,17410,17410,17410,17410,0
|
|
20250107,195000,10208402810,17410,17410,17410,17410,0
|
|
20250107,194900,10208402810,17410,17410,17410,17410,4060
|
|
20250107,194800,10208402810,17410,17410,17410,17410,0
|
|
20250107,194700,10208402810,17410,17410,17410,17410,0
|
|
20250107,194600,10208402810,17410,17410,17410,17410,0
|
|
20250107,194500,10208402810,17410,17410,17410,17410,0
|
|
20250107,194400,10208402810,17410,17410,17410,17410,0
|
|
20250107,194300,10208402810,17410,17410,17410,17410,0
|
|
20250107,194200,10208402810,17410,17410,17410,17410,0
|
|
20250107,194100,10208402810,17410,17410,17410,17410,0
|
|
20250107,194000,10208402810,17410,17410,17410,17410,0
|
|
20250107,193900,10208402810,17410,17410,17410,17410,0
|
|
20250107,193800,10208402810,17410,17410,17410,17410,0
|
|
20250107,193700,10208402810,17410,17410,17410,17410,0
|
|
20250107,193600,10208402810,17410,17410,17410,17410,0
|
|
20250107,193500,10208402810,17410,17410,17410,17410,0
|
|
20250107,193400,10208402810,17410,17410,17410,17410,0
|
|
20250107,193300,10208402810,17410,17410,17410,17410,0
|
|
20250107,193200,10208402810,17410,17410,17410,17410,0
|
|
20250107,193100,10208402810,17410,17410,17410,17410,0
|
|
20250107,193000,10208402810,17410,17410,17410,17410,0
|
|
20250107,192900,10208402810,17410,17410,17410,17410,0
|
|
20250107,192800,10208402810,17410,17410,17410,17410,0
|
|
20250107,192700,10208402810,17410,17410,17410,17410,0
|
|
20250107,192600,10208402810,17410,17410,17410,17410,0
|
|
20250107,192500,10208402810,17410,17410,17410,17410,0
|
|
20250107,192400,10208402810,17410,17410,17410,17410,0
|
|
20250107,192300,10208402810,17410,17410,17410,17410,0
|
|
20250107,192200,10208402810,17410,17410,17410,17410,0
|
|
20250107,192100,10208402810,17410,17410,17410,17410,0
|
|
20250107,192000,10208402810,17410,17410,17410,17410,0
|
|
20250107,191900,10208402810,17410,17410,17410,17410,4060
|
|
20250107,191800,10208402810,17410,17410,17410,17410,0
|
|
20250107,191700,10208402810,17410,17410,17410,17410,0
|
|
20250107,191600,10208402810,17410,17410,17410,17410,0
|
|
20250107,191500,10208402810,17410,17410,17410,17410,0
|
|
20250107,191400,10208402810,17410,17410,17410,17410,0
|
|
20250107,191300,10208402810,17410,17410,17410,17410,0
|
|
20250107,191200,10208402810,17410,17410,17410,17410,0
|
|
20250107,191100,10208402810,17410,17410,17410,17410,0
|
|
20250107,191000,10208402810,17410,17410,17410,17410,0
|
|
20250107,190900,10208402810,17410,17410,17410,17410,0
|
|
20250107,190800,10208402810,17410,17410,17410,17410,0
|
|
20250107,190700,10208402810,17410,17410,17410,17410,0
|
|
20250107,190600,10208402810,17410,17410,17410,17410,0
|
|
20250107,190500,10208402810,17410,17410,17410,17410,0
|
|
20250107,190400,10208402810,17410,17410,17410,17410,0
|
|
20250107,190300,10208402810,17410,17410,17410,17410,0
|
|
20250107,190200,10208402810,17410,17410,17410,17410,0
|
|
20250107,190100,10208402810,17410,17410,17410,17410,0
|
|
20250107,190000,10208402810,17410,17410,17410,17410,0
|
|
20250107,185900,10208402810,17410,17410,17410,17410,0
|
|
20250107,185800,10208402810,17410,17410,17410,17410,0
|
|
20250107,185700,10208402810,17410,17410,17410,17410,0
|
|
20250107,185600,10208402810,17410,17410,17410,17410,0
|
|
20250107,185500,10208402810,17410,17410,17410,17410,0
|
|
20250107,185400,10208402810,17410,17410,17410,17410,0
|
|
20250107,185300,10208402810,17410,17410,17410,17410,0
|
|
20250107,185200,10208402810,17410,17410,17410,17410,0
|
|
20250107,185100,10208402810,17410,17410,17410,17410,0
|
|
20250107,185000,10208402810,17410,17410,17410,17410,0
|
|
20250107,184900,10208402810,17410,17410,17410,17410,4060
|
|
20250107,184800,10208402810,17410,17410,17410,17410,0
|
|
20250107,184700,10208402810,17410,17410,17410,17410,0
|
|
20250107,184600,10208402810,17410,17410,17410,17410,0
|
|
20250107,184500,10208402810,17410,17410,17410,17410,0
|
|
20250107,184400,10208402810,17410,17410,17410,17410,0
|
|
20250107,184300,10208402810,17410,17410,17410,17410,0
|
|
20250107,184200,10208402810,17410,17410,17410,17410,0
|
|
20250107,184100,10208402810,17410,17410,17410,17410,0
|
|
20250107,184000,10208402810,17410,17410,17410,17410,0
|
|
20250107,183900,10208402810,17410,17410,17410,17410,0
|
|
20250107,183800,10208402810,17410,17410,17410,17410,0
|
|
20250107,183700,10208402810,17410,17410,17410,17410,0
|
|
20250107,183600,10208402810,17410,17410,17410,17410,0
|
|
20250107,183500,10208402810,17410,17410,17410,17410,0
|
|
20250107,183400,10208402810,17410,17410,17410,17410,0
|
|
20250107,183300,10208402810,17410,17410,17410,17410,0
|
|
20250107,183200,10208402810,17410,17410,17410,17410,0
|
|
20250107,183100,10208402810,17410,17410,17410,17410,0
|
|
20250107,183000,10208402810,17410,17410,17410,17410,0
|
|
20250107,182900,10208402810,17410,17410,17410,17410,0
|
|
20250107,182800,10208402810,17410,17410,17410,17410,0
|
|
20250107,182700,10208402810,17410,17410,17410,17410,0
|
|
20250107,182600,10208402810,17410,17410,17410,17410,0
|
|
20250107,182500,10208402810,17410,17410,17410,17410,0
|
|
20250107,182400,10208402810,17410,17410,17410,17410,0
|
|
20250107,182300,10208402810,17410,17410,17410,17410,0
|
|
20250107,182200,10208402810,17410,17410,17410,17410,0
|
|
20250107,182100,10208402810,17410,17410,17410,17410,0
|
|
20250107,182000,10208402810,17410,17410,17410,17410,0
|
|
20250107,181900,10208402810,17410,17410,17410,17410,4060
|
|
20250107,181800,10208402810,17410,17410,17410,17410,0
|
|
20250107,181700,10208402810,17410,17410,17410,17410,0
|
|
20250107,181600,10208402810,17410,17410,17410,17410,0
|
|
20250107,181500,10208402810,17410,17410,17410,17410,0
|
|
20250107,181400,10208402810,17410,17410,17410,17410,0
|
|
20250107,181300,10208402810,17410,17410,17410,17410,0
|
|
20250107,181200,10208402810,17410,17410,17410,17410,0
|
|
20250107,181100,10208402810,17410,17410,17410,17410,0
|
|
20250107,181000,10208402810,17410,17410,17410,17410,0
|
|
20250107,180900,10208402810,17410,17410,17410,17410,0
|
|
20250107,180800,10208402810,17410,17410,17410,17410,0
|
|
20250107,180700,10208402810,17410,17410,17410,17410,0
|
|
20250107,180600,10208402810,17410,17410,17410,17410,0
|
|
20250107,180500,10208402810,17410,17410,17410,17410,0
|
|
20250107,180400,10208402810,17410,17410,17410,17410,0
|
|
20250107,180300,10208402810,17410,17410,17410,17410,0
|
|
20250107,180200,10208402810,17410,17410,17410,17410,0
|
|
20250107,180100,10208402810,17410,17410,17410,17410,0
|
|
20250107,180000,10208402810,17410,17410,17410,17410,0
|
|
20250107,175900,10208402810,17410,17410,17410,17410,0
|
|
20250107,175800,10208402810,17410,17410,17410,17410,0
|
|
20250107,175700,10208402810,17410,17410,17410,17410,0
|
|
20250107,175600,10208402810,17410,17410,17410,17410,0
|
|
20250107,175500,10208402810,17410,17410,17410,17410,0
|
|
20250107,175400,10208402810,17410,17410,17410,17410,0
|
|
20250107,175300,10208402810,17410,17410,17410,17410,0
|
|
20250107,175200,10208402810,17410,17410,17410,17410,0
|
|
20250107,175100,10208402810,17410,17410,17410,17410,0
|
|
20250107,175000,10208402810,17410,17410,17410,17410,0
|
|
20250107,174900,10208402810,17410,17410,17410,17410,4060
|
|
20250107,174800,10208402810,17410,17410,17410,17410,0
|
|
20250107,174700,10208402810,17410,17410,17410,17410,0
|
|
20250107,174600,10208402810,17410,17410,17410,17410,0
|
|
20250107,174500,10208402810,17410,17410,17410,17410,0
|
|
20250107,174400,10208402810,17410,17410,17410,17410,0
|
|
20250107,174300,10208402810,17410,17410,17410,17410,0
|
|
20250107,174200,10208402810,17410,17410,17410,17410,0
|
|
20250107,174100,10208402810,17410,17410,17410,17410,0
|
|
20250107,174000,10208402810,17410,17410,17410,17410,0
|
|
20250107,173900,10208402810,17410,17410,17410,17410,0
|
|
20250107,173800,10208402810,17410,17410,17410,17410,0
|
|
20250107,173700,10208402810,17410,17410,17410,17410,0
|
|
20250107,173600,10208402810,17410,17410,17410,17410,0
|
|
20250107,173500,10208402810,17410,17410,17410,17410,0
|
|
20250107,173400,10208402810,17410,17410,17410,17410,0
|
|
20250107,173300,10208402810,17410,17410,17410,17410,0
|
|
20250107,173200,10208402810,17410,17410,17410,17410,0
|
|
20250107,173100,10208402810,17410,17410,17410,17410,0
|
|
20250107,173000,10208402810,17410,17410,17410,17410,0
|
|
20250107,172900,10208402810,17410,17410,17410,17410,0
|
|
20250107,172800,10208402810,17410,17410,17410,17410,0
|
|
20250107,172700,10208402810,17410,17410,17410,17410,0
|
|
20250107,172600,10208402810,17410,17410,17410,17410,0
|
|
20250107,172500,10208402810,17410,17410,17410,17410,0
|
|
20250107,172400,10208402810,17410,17410,17410,17410,0
|
|
20250107,172300,10208402810,17410,17410,17410,17410,0
|
|
20250107,172200,10208402810,17410,17410,17410,17410,0
|
|
20250107,172100,10208402810,17410,17410,17410,17410,0
|
|
20250107,172000,10208402810,17410,17410,17410,17410,0
|
|
20250107,171900,10208402810,17410,17410,17410,17410,4060
|
|
20250107,171800,10208402810,17410,17410,17410,17410,0
|
|
20250107,171700,10208402810,17410,17410,17410,17410,0
|
|
20250107,171600,10208402810,17410,17410,17410,17410,0
|
|
20250107,171500,10208402810,17410,17410,17410,17410,0
|
|
20250107,171400,10208402810,17410,17410,17410,17410,0
|
|
20250107,171300,10208402810,17410,17410,17410,17410,0
|
|
20250107,171200,10208402810,17410,17410,17410,17410,0
|
|
20250107,171100,10208402810,17410,17410,17410,17410,0
|
|
20250107,171000,10208402810,17410,17410,17410,17410,0
|
|
20250107,170900,10208402810,17410,17410,17410,17410,0
|
|
20250107,170800,10208402810,17410,17410,17410,17410,0
|
|
20250107,170700,10208402810,17410,17410,17410,17410,0
|
|
20250107,170600,10208402810,17410,17410,17410,17410,0
|
|
20250107,170500,10208402810,17410,17410,17410,17410,0
|
|
20250107,170400,10208402810,17410,17410,17410,17410,0
|
|
20250107,170300,10208402810,17410,17410,17410,17410,0
|
|
20250107,170200,10208402810,17410,17410,17410,17410,0
|
|
20250107,170100,10208402810,17410,17410,17410,17410,0
|
|
20250107,170000,10208402810,17410,17410,17410,17410,0
|
|
20250107,165900,10208402810,17410,17410,17410,17410,0
|
|
20250107,165800,10208402810,17410,17410,17410,17410,0
|
|
20250107,165700,10208402810,17410,17410,17410,17410,0
|
|
20250107,165600,10208402810,17410,17410,17410,17410,0
|
|
20250107,165500,10208402810,17410,17410,17410,17410,0
|
|
20250107,165400,10208402810,17410,17410,17410,17410,0
|
|
20250107,165300,10208402810,17410,17410,17410,17410,0
|
|
20250107,165200,10208402810,17410,17410,17410,17410,0
|
|
20250107,165100,10208402810,17410,17410,17410,17410,0
|
|
20250107,165000,10208402810,17410,17410,17410,17410,0
|
|
20250107,164900,10208402810,17410,17410,17410,17410,4060
|
|
20250107,164800,10208402810,17410,17410,17410,17410,0
|
|
20250107,164700,10208402810,17410,17410,17410,17410,0
|
|
20250107,164600,10208402810,17410,17410,17410,17410,0
|
|
20250107,164500,10208402810,17410,17410,17410,17410,0
|
|
20250107,164400,10208402810,17410,17410,17410,17410,0
|
|
20250107,164300,10208402810,17410,17410,17410,17410,0
|
|
20250107,164200,10208402810,17410,17410,17410,17410,0
|
|
20250107,164100,10208402810,17410,17410,17410,17410,0
|
|
20250107,164000,10208402810,17410,17410,17410,17410,0
|
|
20250107,163900,10208402810,17410,17410,17410,17410,0
|
|
20250107,163800,10208402810,17410,17410,17410,17410,0
|
|
20250107,163700,10208402810,17410,17410,17410,17410,0
|
|
20250107,163600,10208402810,17410,17410,17410,17410,0
|
|
20250107,163500,10208402810,17410,17410,17410,17410,0
|
|
20250107,163400,10208402810,17410,17410,17410,17410,0
|
|
20250107,163300,10208402810,17410,17410,17410,17410,0
|
|
20250107,163200,10208402810,17410,17410,17410,17410,0
|
|
20250107,163100,10208402810,17410,17410,17410,17410,0
|
|
20250107,163000,10208402810,17410,17410,17410,17410,0
|
|
20250107,162900,10208402810,17410,17410,17410,17410,0
|
|
20250107,162800,10208402810,17410,17410,17410,17410,0
|
|
20250107,162700,10208402810,17410,17410,17410,17410,0
|
|
20250107,162600,10208402810,17410,17410,17410,17410,0
|
|
20250107,162500,10208402810,17410,17410,17410,17410,0
|
|
20250107,162400,10208402810,17410,17410,17410,17410,0
|
|
20250107,162300,10208402810,17410,17410,17410,17410,0
|
|
20250107,162200,10208402810,17410,17410,17410,17410,0
|
|
20250107,162100,10208402810,17410,17410,17410,17410,0
|
|
20250107,162000,10208402810,17410,17410,17410,17410,0
|
|
20250107,161900,10208402810,17410,17410,17410,17410,4060
|
|
20250107,161800,10208402810,17410,17410,17410,17410,0
|
|
20250107,161700,10208402810,17410,17410,17410,17410,0
|
|
20250107,161600,10208402810,17410,17410,17410,17410,0
|
|
20250107,161500,10208402810,17410,17410,17410,17410,0
|
|
20250107,161400,10208402810,17410,17410,17410,17410,0
|
|
20250107,161300,10208402810,17410,17410,17410,17410,0
|
|
20250107,161200,10208402810,17410,17410,17410,17410,0
|
|
20250107,161100,10208402810,17410,17410,17410,17410,0
|
|
20250107,161000,10208402810,17410,17410,17410,17410,0
|
|
20250107,160900,10208402810,17410,17410,17410,17410,0
|
|
20250107,160800,10208402810,17410,17410,17410,17410,0
|
|
20250107,160700,10208402810,17410,17410,17410,17410,0
|
|
20250107,160600,10208402810,17410,17410,17410,17410,0
|
|
20250107,160500,10208402810,17410,17410,17410,17410,0
|
|
20250107,160400,10208402810,17410,17410,17410,17410,0
|
|
20250107,160300,10208402810,17410,17410,17410,17410,0
|
|
20250107,160200,10208402810,17410,17410,17410,17410,0
|
|
20250107,160100,10208402810,17410,17410,17410,17410,0
|
|
20250107,160000,10208402810,17410,17410,17410,17410,0
|
|
20250107,155900,10208402810,17410,17410,17410,17410,0
|
|
20250107,155800,10208402810,17410,17410,17410,17410,0
|
|
20250107,155700,10208402810,17410,17410,17410,17410,0
|
|
20250107,155600,10208402810,17410,17410,17410,17410,0
|
|
20250107,155500,10208402810,17410,17410,17410,17410,0
|
|
20250107,155400,10208402810,17410,17410,17410,17410,0
|
|
20250107,155300,10208402810,17410,17410,17410,17410,0
|
|
20250107,155200,10208402810,17410,17410,17410,17410,0
|
|
20250107,155100,10208402810,17410,17410,17410,17410,0
|
|
20250107,155000,10208402810,17410,17410,17410,17410,0
|
|
20250107,154900,10208402810,17410,17410,17410,17410,4060
|
|
20250107,154800,10208402810,17410,17410,17410,17410,0
|
|
20250107,154700,10208402810,17410,17410,17410,17410,0
|
|
20250107,154600,10208402810,17410,17410,17410,17410,0
|
|
20250107,154500,10208402810,17410,17410,17410,17410,0
|
|
20250107,154400,10208402810,17410,17410,17410,17410,0
|
|
20250107,154300,10208402810,17410,17410,17410,17410,0
|
|
20250107,154200,10208402810,17410,17410,17410,17410,0
|
|
20250107,154100,10208402810,17410,17410,17410,17410,0
|
|
20250107,154000,10208402810,17410,17410,17410,17410,0
|
|
20250107,153900,10208402810,17410,17410,17410,17410,0
|
|
20250107,153800,10208402810,17410,17410,17410,17410,0
|
|
20250107,153700,10208402810,17410,17410,17410,17410,0
|
|
20250107,153600,10208402810,17410,17410,17410,17410,0
|
|
20250107,153500,10208402810,17410,17410,17410,17410,0
|
|
20250107,153400,10208402810,17410,17410,17410,17410,0
|
|
20250107,153300,10208402810,17410,17410,17410,17410,0
|
|
20250107,153200,10208402810,17410,17410,17410,17410,0
|
|
20250107,153100,10208402810,17410,17410,17410,17410,0
|
|
20250107,153000,10208402810,17410,17410,17410,17410,4060
|
|
20250107,152900,10137718210,17410,17410,17410,17410,0
|
|
20250107,152800,10137718210,17410,17410,17410,17410,0
|
|
20250107,152700,10137718210,17410,17410,17410,17410,0
|
|
20250107,152600,10137718210,17410,17410,17410,17410,0
|
|
20250107,152500,10137718210,17410,17410,17410,17410,0
|
|
20250107,152400,10137718210,17410,17410,17410,17410,0
|
|
20250107,152300,10137718210,17410,17410,17410,17410,0
|
|
20250107,152200,10137718210,17410,17410,17410,17410,0
|
|
20250107,152100,10137718210,17410,17410,17410,17410,0
|
|
20250107,152000,10137718210,17410,17410,17410,17410,0
|
|
20250107,151900,10137718210,17410,17400,17430,17370,2080
|
|
20250107,151800,10101544440,17410,17430,17430,17400,1486
|
|
20250107,151700,10075672940,17430,17420,17430,17400,465
|
|
20250107,151600,10067573080,17400,17430,17430,17400,1435
|
|
20250107,151500,10042587290,17420,17390,17420,17380,764
|
|
20250107,151400,10029293060,17380,17390,17420,17380,490
|
|
20250107,151300,10020764500,17390,17390,17400,17370,756
|
|
20250107,151200,10007622870,17400,17410,17430,17400,1305
|
|
20250107,151100,9984886450,17400,17370,17410,17370,266
|
|
20250107,151000,9980260970,17360,17310,17370,17310,822
|
|
20250107,150900,9966018260,17310,17300,17310,17300,944
|
|
20250107,150800,9949680480,17300,17310,17320,17300,1657
|
|
20250107,150700,9920997600,17310,17310,17320,17310,1241
|
|
20250107,150600,9899511090,17320,17330,17330,17310,2934
|
|
20250107,150500,9848701770,17330,17340,17350,17320,5073
|
|
20250107,150400,9760798130,17350,17360,17360,17340,1295
|
|
20250107,150300,9738332140,17350,17370,17380,17350,1389
|
|
20250107,150200,9714218560,17380,17390,17390,17360,1867
|
|
20250107,150100,9681780900,17390,17410,17420,17390,1236
|
|
20250107,150000,9660277010,17410,17410,17420,17400,978
|
|
20250107,145900,9643250220,17430,17420,17430,17400,1249
|
|
20250107,145800,9621497680,17420,17420,17420,17410,736
|
|
20250107,145700,9608681470,17430,17410,17430,17400,575
|
|
20250107,145600,9598668880,17430,17400,17430,17390,1085
|
|
20250107,145500,9579776300,17400,17400,17410,17390,2003
|
|
20250107,145400,9544913450,17400,17430,17440,17390,6011
|
|
20250107,145300,9440251160,17440,17440,17440,17430,852
|
|
20250107,145200,9425396700,17440,17450,17460,17440,823
|
|
20250107,145100,9411038940,17440,17450,17450,17440,553
|
|
20250107,145000,9401392110,17450,17460,17460,17450,274
|
|
20250107,144900,9396610610,17450,17460,17460,17440,459
|
|
20250107,144800,9388603210,17460,17440,17460,17440,601
|
|
20250107,144700,9378116430,17440,17470,17480,17440,6246
|
|
20250107,144600,9269075970,17480,17470,17480,17470,408
|
|
20250107,144500,9261947530,17470,17470,17470,17460,1139
|
|
20250107,144400,9242052970,17470,17480,17480,17460,1826
|
|
20250107,144300,9210154790,17480,17520,17520,17480,12771
|
|
20250107,144200,8986696600,17520,17520,17520,17520,192
|
|
20250107,144100,8983332760,17510,17510,17520,17510,1665
|
|
20250107,144000,8954173100,17510,17520,17520,17510,296
|
|
20250107,143900,8948989870,17520,17510,17520,17510,388
|
|
20250107,143800,8942194180,17510,17520,17530,17510,445
|
|
20250107,143700,8934400100,17520,17530,17530,17510,357
|
|
20250107,143600,8928147720,17530,17520,17540,17520,4246
|
|
20250107,143500,8853750290,17520,17520,17530,17520,482
|
|
20250107,143400,8845305580,17530,17530,17540,17520,970
|
|
20250107,143300,8828309530,17520,17530,17530,17520,253
|
|
20250107,143200,8823876650,17520,17530,17540,17520,397
|
|
20250107,143100,8816919080,17530,17530,17530,17530,382
|
|
20250107,143000,8810222620,17530,17530,17530,17530,558
|
|
20250107,142900,8800440880,17530,17530,17540,17530,623
|
|
20250107,142800,8789519590,17530,17530,17530,17520,473
|
|
20250107,142700,8781227930,17540,17530,17540,17520,643
|
|
20250107,142600,8769959220,17520,17530,17530,17520,409
|
|
20250107,142500,8762793280,17530,17520,17530,17520,627
|
|
20250107,142400,8751805500,17520,17520,17530,17520,330
|
|
20250107,142300,8746023740,17530,17530,17530,17520,429
|
|
20250107,142200,8738507230,17530,17530,17530,17520,467
|
|
20250107,142100,8730323520,17530,17520,17530,17520,191
|
|
20250107,142000,8726976650,17530,17520,17530,17520,666
|
|
20250107,141900,8715306260,17530,17530,17530,17520,1587
|
|
20250107,141800,8687501220,17530,17530,17530,17530,901
|
|
20250107,141700,8671706690,17530,17530,17540,17530,1044
|
|
20250107,141600,8653405160,17530,17540,17540,17530,363
|
|
20250107,141500,8647040650,17540,17530,17550,17530,786
|
|
20250107,141400,8633255060,17530,17540,17540,17530,525
|
|
20250107,141300,8624049890,17540,17540,17560,17540,395
|
|
20250107,141200,8617119730,17540,17550,17560,17540,579
|
|
20250107,141100,8606958670,17550,17540,17550,17530,937
|
|
20250107,141000,8590522410,17540,17550,17550,17530,692
|
|
20250107,140900,8578385170,17550,17550,17560,17550,313
|
|
20250107,140800,8572891850,17550,17550,17560,17550,266
|
|
20250107,140700,8568223050,17550,17550,17560,17550,317
|
|
20250107,140600,8562659410,17550,17560,17560,17550,399
|
|
20250107,140500,8555656380,17560,17560,17570,17550,505
|
|
20250107,140400,8546787950,17550,17550,17570,17550,937
|
|
20250107,140300,8530341200,17540,17560,17560,17540,1652
|
|
20250107,140200,8501348830,17560,17550,17560,17550,244
|
|
20250107,140100,8497066580,17550,17570,17570,17550,378
|
|
20250107,140000,8490429000,17560,17560,17560,17560,397
|
|
20250107,135900,8483457680,17560,17560,17580,17560,268
|
|
20250107,135800,8478751580,17560,17570,17590,17560,389
|
|
20250107,135700,8471919820,17570,17570,17580,17570,619
|
|
20250107,135600,8461041710,17580,17570,17580,17570,196
|
|
20250107,135500,8457597720,17570,17560,17580,17560,843
|
|
20250107,135400,8442785730,17550,17550,17560,17550,371
|
|
20250107,135300,8436274510,17550,17560,17570,17550,1068
|
|
20250107,135200,8417521070,17570,17560,17570,17560,448
|
|
20250107,135100,8409654030,17550,17540,17570,17540,432
|
|
20250107,135000,8402075820,17570,17550,17570,17540,509
|
|
20250107,134900,8393144500,17550,17550,17550,17550,275
|
|
20250107,134800,8388318250,17550,17550,17570,17550,426
|
|
20250107,134700,8380841230,17570,17550,17570,17550,430
|
|
20250107,134600,8373293230,17550,17560,17560,17540,405
|
|
20250107,134500,8366183970,17560,17560,17580,17560,701
|
|
20250107,134400,8353867950,17560,17580,17610,17560,1038
|
|
20250107,134300,8335614250,17560,17560,17580,17560,948
|
|
20250107,134200,8318963030,17560,17550,17570,17540,782
|
|
20250107,134100,8305234790,17530,17550,17550,17530,450
|
|
20250107,134000,8297339140,17550,17550,17580,17550,581
|
|
20250107,133900,8287141790,17590,17520,17590,17520,921
|
|
20250107,133800,8270981070,17520,17550,17550,17520,663
|
|
20250107,133700,8259360120,17530,17530,17530,17530,676
|
|
20250107,133600,8247509840,17530,17540,17540,17530,505
|
|
20250107,133500,8238653590,17530,17530,17540,17530,787
|
|
20250107,133400,8224857350,17530,17540,17550,17530,825
|
|
20250107,133300,8210390360,17540,17550,17550,17540,373
|
|
20250107,133200,8203844460,17550,17550,17560,17550,509
|
|
20250107,133100,8194911410,17560,17570,17590,17550,439
|
|
20250107,133000,8187205900,17560,17570,17580,17560,602
|
|
20250107,132900,8176632600,17570,17570,17570,17560,1162
|
|
20250107,132800,8156222760,17570,17610,17610,17560,779
|
|
20250107,132700,8142536040,17620,17600,17620,17550,643
|
|
20250107,132600,8131225170,17610,17550,17610,17550,565
|
|
20250107,132500,8121298220,17600,17560,17600,17550,1019
|
|
20250107,132400,8103410380,17570,17560,17580,17560,342
|
|
20250107,132300,8097400250,17560,17570,17600,17560,300
|
|
20250107,132200,8092129090,17590,17560,17590,17560,394
|
|
20250107,132100,8085207440,17550,17560,17580,17550,453
|
|
20250107,132000,8077255410,17570,17580,17580,17550,256
|
|
20250107,131900,8072761750,17580,17580,17590,17540,668
|
|
20250107,131800,8061032140,17590,17570,17600,17570,212
|
|
20250107,131700,8057307050,17570,17630,17630,17570,478
|
|
20250107,131600,8048894850,17590,17550,17620,17550,2020
|
|
20250107,131500,8013360150,17550,17550,17580,17550,213
|
|
20250107,131400,8009621490,17550,17550,17570,17540,2858
|
|
20250107,131300,7959476040,17560,17560,17580,17550,819
|
|
20250107,131200,7945093450,17560,17550,17560,17550,321
|
|
20250107,131100,7939457100,17550,17560,17570,17550,475
|
|
20250107,131000,7931116970,17550,17550,17560,17540,430
|
|
20250107,130900,7923571790,17550,17570,17580,17550,293
|
|
20250107,130800,7918426200,17570,17580,17580,17570,450
|
|
20250107,130700,7910519040,17590,17600,17600,17580,315
|
|
20250107,130600,7904980950,17570,17590,17610,17570,588
|
|
20250107,130500,7894641620,17590,17570,17610,17540,1400
|
|
20250107,130400,7870035150,17560,17540,17580,17540,400
|
|
20250107,130300,7863012860,17530,17540,17540,17530,113
|
|
20250107,130200,7861031960,17550,17530,17550,17520,1059
|
|
20250107,130100,7842468250,17520,17520,17530,17520,260
|
|
20250107,130000,7837913040,17520,17520,17530,17520,776
|
|
20250107,125900,7824314430,17520,17530,17530,17520,303
|
|
20250107,125800,7819005280,17520,17550,17550,17520,342
|
|
20250107,125700,7813007900,17550,17520,17550,17520,891
|
|
20250107,125600,7797382610,17520,17530,17530,17520,425
|
|
20250107,125500,7789935170,17530,17520,17530,17520,417
|
|
20250107,125400,7782627430,17520,17510,17530,17510,444
|
|
20250107,125300,7774850040,17520,17530,17530,17510,2210
|
|
20250107,125200,7736129090,17530,17540,17540,17530,247
|
|
20250107,125100,7731797280,17550,17560,17560,17530,436
|
|
20250107,125000,7724151910,17550,17520,17550,17520,972
|
|
20250107,124900,7707103110,17520,17530,17530,17520,221
|
|
20250107,124800,7703230310,17530,17530,17540,17530,270
|
|
20250107,124700,7698497030,17530,17530,17530,17530,391
|
|
20250107,124600,7691642800,17530,17530,17540,17520,272
|
|
20250107,124500,7686874970,17520,17520,17530,17520,438
|
|
20250107,124400,7679199060,17520,17520,17530,17520,263
|
|
20250107,124300,7674591120,17520,17520,17530,17520,257
|
|
20250107,124200,7670088240,17540,17510,17540,17510,1157
|
|
20250107,124100,7649820770,17510,17510,17510,17510,354
|
|
20250107,124000,7643622230,17510,17520,17520,17510,236
|
|
20250107,123900,7639489700,17510,17510,17510,17510,497
|
|
20250107,123800,7630787230,17520,17510,17520,17510,451
|
|
20250107,123700,7622887840,17530,17500,17540,17500,985
|
|
20250107,123600,7605632610,17500,17530,17530,17500,314
|
|
20250107,123500,7600135200,17520,17510,17520,17490,634
|
|
20250107,123400,7589031720,17510,17510,17510,17500,1570
|
|
20250107,123300,7561556080,17520,17520,17540,17500,1088
|
|
20250107,123200,7542503380,17520,17520,17530,17510,386
|
|
20250107,123100,7535738000,17520,17520,17530,17520,264
|
|
20250107,123000,7531111960,17520,17530,17540,17520,530
|
|
20250107,122900,7521824240,17520,17500,17520,17500,723
|
|
20250107,122800,7509162210,17500,17500,17510,17490,455
|
|
20250107,122700,7501198640,17500,17500,17510,17490,946
|
|
20250107,122600,7484643510,17500,17510,17510,17490,1804
|
|
20250107,122500,7453074390,17510,17510,17510,17500,929
|
|
20250107,122400,7436814840,17510,17520,17520,17500,6366
|
|
20250107,122300,7325339780,17520,17520,17530,17520,309
|
|
20250107,122200,7319925800,17530,17520,17530,17520,1494
|
|
20250107,122100,7293750470,17520,17530,17540,17520,329
|
|
20250107,122000,7287983250,17530,17530,17530,17530,451
|
|
20250107,121900,7280077220,17520,17530,17530,17520,3081
|
|
20250107,121800,7226070740,17530,17540,17540,17530,318
|
|
20250107,121700,7220495980,17540,17550,17550,17530,1679
|
|
20250107,121600,7191046330,17550,17560,17560,17550,263
|
|
20250107,121500,7186430530,17560,17590,17590,17560,481
|
|
20250107,121400,7177975580,17600,17600,17600,17580,343
|
|
20250107,121300,7171944660,17590,17570,17590,17560,412
|
|
20250107,121200,7164705510,17560,17550,17580,17550,600
|
|
20250107,121100,7154170940,17550,17560,17590,17550,898
|
|
20250107,121000,7138392370,17550,17540,17560,17540,361
|
|
20250107,120900,7132058270,17540,17560,17570,17540,4050
|
|
20250107,120800,7060995820,17560,17560,17570,17560,672
|
|
20250107,120700,7049195450,17560,17560,17570,17560,536
|
|
20250107,120600,7039781810,17570,17580,17580,17570,310
|
|
20250107,120500,7034333020,17570,17580,17580,17570,362
|
|
20250107,120400,7027972620,17580,17580,17580,17570,293
|
|
20250107,120300,7022822290,17580,17590,17590,17580,349
|
|
20250107,120200,7016686150,17580,17580,17590,17580,192
|
|
20250107,120100,7013310630,17580,17590,17590,17580,371
|
|
20250107,120000,7006787430,17580,17610,17610,17580,1202
|
|
20250107,115900,6985627730,17610,17610,17610,17610,361
|
|
20250107,115800,6979270520,17620,17620,17620,17610,223
|
|
20250107,115700,6975343190,17610,17600,17620,17600,369
|
|
20250107,115600,6968846260,17580,17580,17640,17580,498
|
|
20250107,115500,6960083850,17580,17570,17580,17560,907
|
|
20250107,115400,6944148250,17570,17590,17590,17570,212
|
|
20250107,115300,6940422250,17580,17610,17610,17580,233
|
|
20250107,115200,6936322220,17610,17620,17630,17610,408
|
|
20250107,115100,6929133420,17620,17620,17630,17620,304
|
|
20250107,115000,6923775900,17630,17650,17660,17630,502
|
|
20250107,114900,6914921550,17650,17660,17670,17650,789
|
|
20250107,114800,6900989460,17660,17690,17690,17660,313
|
|
20250107,114700,6895461130,17690,17700,17700,17680,348
|
|
20250107,114600,6889305440,17700,17670,17710,17670,462
|
|
20250107,114500,6881132080,17660,17650,17670,17640,360
|
|
20250107,114400,6874773610,17630,17660,17660,17630,355
|
|
20250107,114300,6868510260,17670,17640,17680,17640,466
|
|
20250107,114200,6860277640,17640,17650,17680,17620,615
|
|
20250107,114100,6849427280,17660,17690,17700,17660,1288
|
|
20250107,114000,6826644180,17690,17710,17730,17690,773
|
|
20250107,113900,6812951980,17710,17620,17710,17600,1789
|
|
20250107,113800,6781322860,17590,17560,17590,17540,3277
|
|
20250107,113700,6723807630,17560,17560,17570,17560,965
|
|
20250107,113600,6706862030,17560,17560,17570,17550,1133
|
|
20250107,113500,6686967460,17560,17570,17580,17560,713
|
|
20250107,113400,6674436850,17570,17600,17600,17570,308
|
|
20250107,113300,6669021100,17600,17640,17640,17590,1613
|
|
20250107,113200,6640603290,17640,17660,17660,17640,846
|
|
20250107,113100,6625671330,17660,17660,17680,17660,405
|
|
20250107,113000,6618516530,17660,17670,17670,17650,320
|
|
20250107,112900,6612865820,17650,17660,17660,17640,609
|
|
20250107,112800,6602116000,17670,17640,17700,17640,549
|
|
20250107,112700,6592414710,17640,17620,17680,17620,499
|
|
20250107,112600,6583616680,17620,17650,17650,17620,1301
|
|
20250107,112500,6560671800,17640,17580,17670,17570,1302
|
|
20250107,112400,6537725920,17590,17560,17590,17560,2160
|
|
20250107,112300,6499754100,17560,17580,17590,17560,1461
|
|
20250107,112200,6474080370,17570,17580,17580,17570,513
|
|
20250107,112100,6465063860,17580,17610,17610,17570,682
|
|
20250107,112000,6453067670,17610,17540,17650,17530,4590
|
|
20250107,111900,6372328180,17530,17530,17540,17520,1914
|
|
20250107,111800,6338784160,17530,17550,17550,17520,3065
|
|
20250107,111700,6285053810,17550,17560,17560,17530,5346
|
|
20250107,111600,6191282240,17560,17570,17580,17540,7018
|
|
20250107,111500,6068070500,17580,17610,17610,17570,5467
|
|
20250107,111400,5971836280,17610,17680,17680,17610,9237
|
|
20250107,111300,5808883660,17670,17690,17690,17670,97
|
|
20250107,111200,5807168590,17670,17670,17670,17660,2643
|
|
20250107,111100,5760469920,17670,17690,17700,17670,2405
|
|
20250107,111000,5717947230,17690,17700,17710,17690,904
|
|
20250107,110900,5701946710,17700,17710,17710,17700,591
|
|
20250107,110800,5691483710,17710,17730,17730,17710,574
|
|
20250107,110700,5681313660,17730,17740,17740,17720,270
|
|
20250107,110600,5676528470,17710,17720,17740,17710,675
|
|
20250107,110500,5664567870,17720,17730,17740,17710,1770
|
|
20250107,110400,5633190320,17730,17730,17730,17730,390
|
|
20250107,110300,5626275620,17730,17760,17770,17730,836
|
|
20250107,110200,5611429470,17770,17740,17800,17740,679
|
|
20250107,110100,5599370740,17740,17670,17750,17670,1500
|
|
20250107,110000,5572803230,17670,17670,17680,17660,574
|
|
20250107,105900,5562662070,17680,17690,17700,17670,1110
|
|
20250107,105800,5543027510,17690,17680,17720,17680,882
|
|
20250107,105700,5527415390,17680,17680,17690,17660,455
|
|
20250107,105600,5519373280,17670,17680,17680,17660,609
|
|
20250107,105500,5508611620,17680,17680,17690,17670,394
|
|
20250107,105400,5501646520,17690,17690,17700,17660,972
|
|
20250107,105300,5484457940,17690,17660,17720,17660,743
|
|
20250107,105200,5471316460,17660,17650,17670,17650,356
|
|
20250107,105100,5465031070,17650,17680,17690,17650,406
|
|
20250107,105000,5457859720,17670,17670,17700,17670,411
|
|
20250107,104900,5450594140,17670,17640,17690,17640,483
|
|
20250107,104800,5442060320,17640,17690,17750,17640,1034
|
|
20250107,104700,5423755650,17700,17640,17800,17640,1168
|
|
20250107,104600,5403035650,17760,17630,17760,17620,1000
|
|
20250107,104500,5385370110,17630,17640,17640,17620,1096
|
|
20250107,104400,5366051600,17630,17650,17650,17630,734
|
|
20250107,104300,5353104230,17650,17700,17720,17650,1166
|
|
20250107,104200,5332481010,17710,17700,17730,17700,477
|
|
20250107,104100,5324032060,17700,17630,17780,17620,1955
|
|
20250107,104000,5289395310,17630,17650,17660,17630,835
|
|
20250107,103900,5274664050,17650,17700,17710,17650,2066
|
|
20250107,103800,5238131080,17700,17800,17800,17700,1625
|
|
20250107,103700,5209311020,17800,17820,17820,17790,517
|
|
20250107,103600,5200107220,17830,17820,17950,17760,2234
|
|
20250107,103500,5160210130,17840,17730,17840,17730,1461
|
|
20250107,103400,5134247420,17730,17820,17820,17700,6285
|
|
20250107,103300,5022649480,17830,17830,17840,17820,716
|
|
20250107,103200,5009883490,17830,17800,17890,17800,1694
|
|
20250107,103100,4979643710,17790,17730,17820,17720,1495
|
|
20250107,103000,4953058860,17700,17620,17700,17610,1619
|
|
20250107,102900,4924490550,17620,17600,17660,17570,5030
|
|
20250107,102800,4835933110,17560,17540,17620,17540,3602
|
|
20250107,102700,4772684350,17540,17570,17600,17530,1527
|
|
20250107,102600,4745883610,17560,17650,17650,17520,6427
|
|
20250107,102500,4632861730,17650,17680,17680,17640,2411
|
|
20250107,102400,4590285370,17680,17730,17730,17680,2910
|
|
20250107,102300,4538804120,17700,17720,17720,17690,2089
|
|
20250107,102200,4501821850,17700,17740,17790,17700,2879
|
|
20250107,102100,4450793240,17730,17770,17770,17720,2785
|
|
20250107,102000,4401401510,17770,17760,17780,17750,1965
|
|
20250107,101900,4366513610,17760,17830,17830,17750,9324
|
|
20250107,101800,4200524510,17840,17900,17900,17830,6740
|
|
20250107,101700,4080185380,17890,17900,17900,17890,616
|
|
20250107,101600,4069164740,17900,17900,17910,17900,1283
|
|
20250107,101500,4046198760,17900,17910,17910,17900,691
|
|
20250107,101400,4033825290,17910,17890,17910,17890,1450
|
|
20250107,101300,4007864750,17880,17920,17920,17880,902
|
|
20250107,101200,3991726180,17920,17900,17920,17890,836
|
|
20250107,101100,3976761840,17900,17930,17930,17900,1104
|
|
20250107,101000,3956994460,17910,17940,17940,17900,1046
|
|
20250107,100900,3938257370,17920,17940,17970,17920,757
|
|
20250107,100800,3924686860,17940,17940,17940,17900,4670
|
|
20250107,100700,3841068580,17910,17940,17980,17910,5936
|
|
20250107,100600,3734583280,17940,17960,17970,17940,2801
|
|
20250107,100500,3684301890,17960,17960,17970,17960,460
|
|
20250107,100400,3676039370,17960,17970,17970,17950,1201
|
|
20250107,100300,3654468400,17970,18050,18050,17960,16477
|
|
20250107,100200,3357664760,18050,18110,18110,18050,13365
|
|
20250107,100100,3116050860,18110,18130,18130,18110,1587
|
|
20250107,100000,3087301430,18130,18130,18130,18120,489
|
|
20250107,095900,3078439590,18120,18150,18150,18120,576
|
|
20250107,095800,3067995980,18150,18140,18150,18140,919
|
|
20250107,095700,3051323790,18130,18140,18140,18130,175
|
|
20250107,095600,3048150690,18120,18110,18130,18110,478
|
|
20250107,095500,3039488230,18110,18110,18120,18100,1217
|
|
20250107,095400,3017447810,18110,18100,18110,18090,288
|
|
20250107,095300,3012236120,18090,18110,18120,18090,1384
|
|
20250107,095200,2987172720,18110,18120,18120,18110,612
|
|
20250107,095100,2976084630,18130,18110,18130,18100,2333
|
|
20250107,095000,2933833310,18110,18180,18180,18110,1609
|
|
20250107,094900,2904639970,18190,18180,18200,18170,409
|
|
20250107,094800,2897201570,18180,18170,18220,18170,2449
|
|
20250107,094700,2852639450,18170,18180,18190,18170,1529
|
|
20250107,094600,2824849300,18180,18160,18200,18150,1063
|
|
20250107,094500,2805543910,18140,18070,18160,18060,1279
|
|
20250107,094400,2782389520,18070,18130,18130,18070,9053
|
|
20250107,094300,2618502020,18130,18190,18190,18130,1525
|
|
20250107,094200,2590827790,18200,18170,18210,18170,4672
|
|
20250107,094100,2505867190,18170,18200,18210,18160,3348
|
|
20250107,094000,2444995090,18180,18190,18220,18180,3906
|
|
20250107,093900,2373912140,18190,18130,18240,18130,4544
|
|
20250107,093800,2291318400,18130,18120,18130,18110,1179
|
|
20250107,093700,2269949430,18120,18120,18130,18110,1861
|
|
20250107,093600,2236230200,18130,18130,18140,18130,659
|
|
20250107,093500,2224281210,18110,18150,18150,18110,1636
|
|
20250107,093400,2194630490,18150,18170,18170,18130,3617
|
|
20250107,093300,2129008630,18160,18170,18170,18150,1749
|
|
20250107,093200,2097249160,18140,18190,18190,18130,4946
|
|
20250107,093100,2007437180,18190,18240,18240,18180,4859
|
|
20250107,093000,1918976740,18240,18250,18260,18230,1348
|
|
20250107,092900,1894388240,18260,18280,18280,18250,624
|
|
20250107,092800,1882990200,18290,18220,18410,18220,900
|
|
20250107,092700,1866523640,18220,18220,18230,18220,1093
|
|
20250107,092600,1846607530,18220,18280,18290,18220,3299
|
|
20250107,092500,1786400160,18250,18280,18280,18220,974
|
|
20250107,092400,1768637210,18270,18370,18370,18250,2933
|
|
20250107,092300,1714903710,18360,18340,18380,18340,1050
|
|
20250107,092200,1695628430,18340,18380,18380,18300,2656
|
|
20250107,092100,1646956130,18350,18300,18350,18300,1152
|
|
20250107,092000,1625845370,18300,18210,18300,18200,769
|
|
20250107,091900,1611817530,18220,18220,18220,18170,2170
|
|
20250107,091800,1572331470,18200,18270,18270,18200,1416
|
|
20250107,091700,1546530140,18330,18160,18350,18130,2346
|
|
20250107,091600,1503699960,18200,18330,18350,18060,22177
|
|
20250107,091500,1100941240,18330,18380,18430,18330,1706
|
|
20250107,091400,1069586250,18350,18360,18380,18330,1371
|
|
20250107,091300,1044430600,18340,18430,18430,18330,864
|
|
20250107,091200,1028546170,18430,18360,18440,18310,3451
|
|
20250107,091100,965109340,18330,18340,18400,18300,2177
|
|
20250107,091000,925203760,18330,18290,18500,18250,6748
|
|
20250107,090900,801757390,18290,18370,18370,18190,23550
|
|
20250107,090800,372048150,18390,18690,18690,18380,5900
|
|
20250107,090700,263260170,18690,18600,18720,18590,767
|
|
20250107,090600,248981890,18610,18610,18700,18560,1369
|
|
20250107,090500,223505450,18620,18630,18720,18610,299
|
|
20250107,090400,217929240,18550,18410,18720,18210,3257
|
|
20250107,090300,157293890,18410,18720,18850,18020,3758
|
|
20250107,090200,87583510,18750,18870,18870,18660,1162
|
|
20250107,090100,65734230,18850,18940,19090,18850,2204
|
|
20250107,090000,24063050,18950,19130,19130,18950,1266
|