712 lines
38 KiB
CSV
712 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,204900,14644104770,15250,15250,15250,15250,10430
|
|
20250108,204800,14644104770,15250,15250,15250,15250,0
|
|
20250108,204700,14644104770,15250,15250,15250,15250,0
|
|
20250108,204600,14644104770,15250,15250,15250,15250,0
|
|
20250108,204500,14644104770,15250,15250,15250,15250,0
|
|
20250108,204400,14644104770,15250,15250,15250,15250,0
|
|
20250108,204300,14644104770,15250,15250,15250,15250,0
|
|
20250108,204200,14644104770,15250,15250,15250,15250,0
|
|
20250108,204100,14644104770,15250,15250,15250,15250,0
|
|
20250108,204000,14644104770,15250,15250,15250,15250,0
|
|
20250108,203900,14644104770,15250,15250,15250,15250,0
|
|
20250108,203800,14644104770,15250,15250,15250,15250,0
|
|
20250108,203700,14644104770,15250,15250,15250,15250,0
|
|
20250108,203600,14644104770,15250,15250,15250,15250,0
|
|
20250108,203500,14644104770,15250,15250,15250,15250,0
|
|
20250108,203400,14644104770,15250,15250,15250,15250,0
|
|
20250108,203300,14644104770,15250,15250,15250,15250,0
|
|
20250108,203200,14644104770,15250,15250,15250,15250,0
|
|
20250108,203100,14644104770,15250,15250,15250,15250,0
|
|
20250108,203000,14644104770,15250,15250,15250,15250,0
|
|
20250108,202900,14644104770,15250,15250,15250,15250,0
|
|
20250108,202800,14644104770,15250,15250,15250,15250,0
|
|
20250108,202700,14644104770,15250,15250,15250,15250,0
|
|
20250108,202600,14644104770,15250,15250,15250,15250,0
|
|
20250108,202500,14644104770,15250,15250,15250,15250,0
|
|
20250108,202400,14644104770,15250,15250,15250,15250,0
|
|
20250108,202300,14644104770,15250,15250,15250,15250,0
|
|
20250108,202200,14644104770,15250,15250,15250,15250,0
|
|
20250108,202100,14644104770,15250,15250,15250,15250,0
|
|
20250108,202000,14644104770,15250,15250,15250,15250,0
|
|
20250108,201900,14644104770,15250,15250,15250,15250,10430
|
|
20250108,201800,14644104770,15250,15250,15250,15250,0
|
|
20250108,201700,14644104770,15250,15250,15250,15250,0
|
|
20250108,201600,14644104770,15250,15250,15250,15250,0
|
|
20250108,201500,14644104770,15250,15250,15250,15250,0
|
|
20250108,201400,14644104770,15250,15250,15250,15250,0
|
|
20250108,201300,14644104770,15250,15250,15250,15250,0
|
|
20250108,201200,14644104770,15250,15250,15250,15250,0
|
|
20250108,201100,14644104770,15250,15250,15250,15250,0
|
|
20250108,201000,14644104770,15250,15250,15250,15250,0
|
|
20250108,200900,14644104770,15250,15250,15250,15250,0
|
|
20250108,200800,14644104770,15250,15250,15250,15250,0
|
|
20250108,200700,14644104770,15250,15250,15250,15250,0
|
|
20250108,200600,14644104770,15250,15250,15250,15250,0
|
|
20250108,200500,14644104770,15250,15250,15250,15250,0
|
|
20250108,200400,14644104770,15250,15250,15250,15250,0
|
|
20250108,200300,14644104770,15250,15250,15250,15250,0
|
|
20250108,200200,14644104770,15250,15250,15250,15250,0
|
|
20250108,200100,14644104770,15250,15250,15250,15250,0
|
|
20250108,200000,14644104770,15250,15250,15250,15250,0
|
|
20250108,195900,14644104770,15250,15250,15250,15250,0
|
|
20250108,195800,14644104770,15250,15250,15250,15250,0
|
|
20250108,195700,14644104770,15250,15250,15250,15250,0
|
|
20250108,195600,14644104770,15250,15250,15250,15250,0
|
|
20250108,195500,14644104770,15250,15250,15250,15250,0
|
|
20250108,195400,14644104770,15250,15250,15250,15250,0
|
|
20250108,195300,14644104770,15250,15250,15250,15250,0
|
|
20250108,195200,14644104770,15250,15250,15250,15250,0
|
|
20250108,195100,14644104770,15250,15250,15250,15250,0
|
|
20250108,195000,14644104770,15250,15250,15250,15250,0
|
|
20250108,194900,14644104770,15250,15250,15250,15250,10430
|
|
20250108,194800,14644104770,15250,15250,15250,15250,0
|
|
20250108,194700,14644104770,15250,15250,15250,15250,0
|
|
20250108,194600,14644104770,15250,15250,15250,15250,0
|
|
20250108,194500,14644104770,15250,15250,15250,15250,0
|
|
20250108,194400,14644104770,15250,15250,15250,15250,0
|
|
20250108,194300,14644104770,15250,15250,15250,15250,0
|
|
20250108,194200,14644104770,15250,15250,15250,15250,0
|
|
20250108,194100,14644104770,15250,15250,15250,15250,0
|
|
20250108,194000,14644104770,15250,15250,15250,15250,0
|
|
20250108,193900,14644104770,15250,15250,15250,15250,0
|
|
20250108,193800,14644104770,15250,15250,15250,15250,0
|
|
20250108,193700,14644104770,15250,15250,15250,15250,0
|
|
20250108,193600,14644104770,15250,15250,15250,15250,0
|
|
20250108,193500,14644104770,15250,15250,15250,15250,0
|
|
20250108,193400,14644104770,15250,15250,15250,15250,0
|
|
20250108,193300,14644104770,15250,15250,15250,15250,0
|
|
20250108,193200,14644104770,15250,15250,15250,15250,0
|
|
20250108,193100,14644104770,15250,15250,15250,15250,0
|
|
20250108,193000,14644104770,15250,15250,15250,15250,0
|
|
20250108,192900,14644104770,15250,15250,15250,15250,0
|
|
20250108,192800,14644104770,15250,15250,15250,15250,0
|
|
20250108,192700,14644104770,15250,15250,15250,15250,0
|
|
20250108,192600,14644104770,15250,15250,15250,15250,0
|
|
20250108,192500,14644104770,15250,15250,15250,15250,0
|
|
20250108,192400,14644104770,15250,15250,15250,15250,0
|
|
20250108,192300,14644104770,15250,15250,15250,15250,0
|
|
20250108,192200,14644104770,15250,15250,15250,15250,0
|
|
20250108,192100,14644104770,15250,15250,15250,15250,0
|
|
20250108,192000,14644104770,15250,15250,15250,15250,0
|
|
20250108,191900,14644104770,15250,15250,15250,15250,10430
|
|
20250108,191800,14644104770,15250,15250,15250,15250,0
|
|
20250108,191700,14644104770,15250,15250,15250,15250,0
|
|
20250108,191600,14644104770,15250,15250,15250,15250,0
|
|
20250108,191500,14644104770,15250,15250,15250,15250,0
|
|
20250108,191400,14644104770,15250,15250,15250,15250,0
|
|
20250108,191300,14644104770,15250,15250,15250,15250,0
|
|
20250108,191200,14644104770,15250,15250,15250,15250,0
|
|
20250108,191100,14644104770,15250,15250,15250,15250,0
|
|
20250108,191000,14644104770,15250,15250,15250,15250,0
|
|
20250108,190900,14644104770,15250,15250,15250,15250,0
|
|
20250108,190800,14644104770,15250,15250,15250,15250,0
|
|
20250108,190700,14644104770,15250,15250,15250,15250,0
|
|
20250108,190600,14644104770,15250,15250,15250,15250,0
|
|
20250108,190500,14644104770,15250,15250,15250,15250,0
|
|
20250108,190400,14644104770,15250,15250,15250,15250,0
|
|
20250108,190300,14644104770,15250,15250,15250,15250,0
|
|
20250108,190200,14644104770,15250,15250,15250,15250,0
|
|
20250108,190100,14644104770,15250,15250,15250,15250,0
|
|
20250108,190000,14644104770,15250,15250,15250,15250,0
|
|
20250108,185900,14644104770,15250,15250,15250,15250,0
|
|
20250108,185800,14644104770,15250,15250,15250,15250,0
|
|
20250108,185700,14644104770,15250,15250,15250,15250,0
|
|
20250108,185600,14644104770,15250,15250,15250,15250,0
|
|
20250108,185500,14644104770,15250,15250,15250,15250,0
|
|
20250108,185400,14644104770,15250,15250,15250,15250,0
|
|
20250108,185300,14644104770,15250,15250,15250,15250,0
|
|
20250108,185200,14644104770,15250,15250,15250,15250,0
|
|
20250108,185100,14644104770,15250,15250,15250,15250,0
|
|
20250108,185000,14644104770,15250,15250,15250,15250,0
|
|
20250108,184900,14644104770,15250,15250,15250,15250,10430
|
|
20250108,184800,14644104770,15250,15250,15250,15250,0
|
|
20250108,184700,14644104770,15250,15250,15250,15250,0
|
|
20250108,184600,14644104770,15250,15250,15250,15250,0
|
|
20250108,184500,14644104770,15250,15250,15250,15250,0
|
|
20250108,184400,14644104770,15250,15250,15250,15250,0
|
|
20250108,184300,14644104770,15250,15250,15250,15250,0
|
|
20250108,184200,14644104770,15250,15250,15250,15250,0
|
|
20250108,184100,14644104770,15250,15250,15250,15250,0
|
|
20250108,184000,14644104770,15250,15250,15250,15250,0
|
|
20250108,183900,14644104770,15250,15250,15250,15250,0
|
|
20250108,183800,14644104770,15250,15250,15250,15250,0
|
|
20250108,183700,14644104770,15250,15250,15250,15250,0
|
|
20250108,183600,14644104770,15250,15250,15250,15250,0
|
|
20250108,183500,14644104770,15250,15250,15250,15250,0
|
|
20250108,183400,14644104770,15250,15250,15250,15250,0
|
|
20250108,183300,14644104770,15250,15250,15250,15250,0
|
|
20250108,183200,14644104770,15250,15250,15250,15250,0
|
|
20250108,183100,14644104770,15250,15250,15250,15250,0
|
|
20250108,183000,14644104770,15250,15250,15250,15250,0
|
|
20250108,182900,14644104770,15250,15250,15250,15250,0
|
|
20250108,182800,14644104770,15250,15250,15250,15250,0
|
|
20250108,182700,14644104770,15250,15250,15250,15250,0
|
|
20250108,182600,14644104770,15250,15250,15250,15250,0
|
|
20250108,182500,14644104770,15250,15250,15250,15250,0
|
|
20250108,182400,14644104770,15250,15250,15250,15250,0
|
|
20250108,182300,14644104770,15250,15250,15250,15250,0
|
|
20250108,182200,14644104770,15250,15250,15250,15250,0
|
|
20250108,182100,14644104770,15250,15250,15250,15250,0
|
|
20250108,182000,14644104770,15250,15250,15250,15250,0
|
|
20250108,181900,14644104770,15250,15250,15250,15250,10430
|
|
20250108,181800,14644104770,15250,15250,15250,15250,0
|
|
20250108,181700,14644104770,15250,15250,15250,15250,0
|
|
20250108,181600,14644104770,15250,15250,15250,15250,0
|
|
20250108,181500,14644104770,15250,15250,15250,15250,0
|
|
20250108,181400,14644104770,15250,15250,15250,15250,0
|
|
20250108,181300,14644104770,15250,15250,15250,15250,0
|
|
20250108,181200,14644104770,15250,15250,15250,15250,0
|
|
20250108,181100,14644104770,15250,15250,15250,15250,0
|
|
20250108,181000,14644104770,15250,15250,15250,15250,0
|
|
20250108,180900,14644104770,15250,15250,15250,15250,0
|
|
20250108,180800,14644104770,15250,15250,15250,15250,0
|
|
20250108,180700,14644104770,15250,15250,15250,15250,0
|
|
20250108,180600,14644104770,15250,15250,15250,15250,0
|
|
20250108,180500,14644104770,15250,15250,15250,15250,0
|
|
20250108,180400,14644104770,15250,15250,15250,15250,0
|
|
20250108,180300,14644104770,15250,15250,15250,15250,0
|
|
20250108,180200,14644104770,15250,15250,15250,15250,0
|
|
20250108,180100,14644104770,15250,15250,15250,15250,0
|
|
20250108,180000,14644104770,15250,15250,15250,15250,0
|
|
20250108,175900,14644104770,15250,15250,15250,15250,0
|
|
20250108,175800,14644104770,15250,15250,15250,15250,0
|
|
20250108,175700,14644104770,15250,15250,15250,15250,0
|
|
20250108,175600,14644104770,15250,15250,15250,15250,0
|
|
20250108,175500,14644104770,15250,15250,15250,15250,0
|
|
20250108,175400,14644104770,15250,15250,15250,15250,0
|
|
20250108,175300,14644104770,15250,15250,15250,15250,0
|
|
20250108,175200,14644104770,15250,15250,15250,15250,0
|
|
20250108,175100,14644104770,15250,15250,15250,15250,0
|
|
20250108,175000,14644104770,15250,15250,15250,15250,0
|
|
20250108,174900,14644104770,15250,15250,15250,15250,10430
|
|
20250108,174800,14644104770,15250,15250,15250,15250,0
|
|
20250108,174700,14644104770,15250,15250,15250,15250,0
|
|
20250108,174600,14644104770,15250,15250,15250,15250,0
|
|
20250108,174500,14644104770,15250,15250,15250,15250,0
|
|
20250108,174400,14644104770,15250,15250,15250,15250,0
|
|
20250108,174300,14644104770,15250,15250,15250,15250,0
|
|
20250108,174200,14644104770,15250,15250,15250,15250,0
|
|
20250108,174100,14644104770,15250,15250,15250,15250,0
|
|
20250108,174000,14644104770,15250,15250,15250,15250,0
|
|
20250108,173900,14644104770,15250,15250,15250,15250,0
|
|
20250108,173800,14644104770,15250,15250,15250,15250,0
|
|
20250108,173700,14644104770,15250,15250,15250,15250,0
|
|
20250108,173600,14644104770,15250,15250,15250,15250,0
|
|
20250108,173500,14644104770,15250,15250,15250,15250,0
|
|
20250108,173400,14644104770,15250,15250,15250,15250,0
|
|
20250108,173300,14644104770,15250,15250,15250,15250,0
|
|
20250108,173200,14644104770,15250,15250,15250,15250,0
|
|
20250108,173100,14644104770,15250,15250,15250,15250,0
|
|
20250108,173000,14644104770,15250,15250,15250,15250,0
|
|
20250108,172900,14644104770,15250,15250,15250,15250,0
|
|
20250108,172800,14644104770,15250,15250,15250,15250,0
|
|
20250108,172700,14644104770,15250,15250,15250,15250,0
|
|
20250108,172600,14644104770,15250,15250,15250,15250,0
|
|
20250108,172500,14644104770,15250,15250,15250,15250,0
|
|
20250108,172400,14644104770,15250,15250,15250,15250,0
|
|
20250108,172300,14644104770,15250,15250,15250,15250,0
|
|
20250108,172200,14644104770,15250,15250,15250,15250,0
|
|
20250108,172100,14644104770,15250,15250,15250,15250,0
|
|
20250108,172000,14644104770,15250,15250,15250,15250,0
|
|
20250108,171900,14644104770,15250,15250,15250,15250,10430
|
|
20250108,171800,14644104770,15250,15250,15250,15250,0
|
|
20250108,171700,14644104770,15250,15250,15250,15250,0
|
|
20250108,171600,14644104770,15250,15250,15250,15250,0
|
|
20250108,171500,14644104770,15250,15250,15250,15250,0
|
|
20250108,171400,14644104770,15250,15250,15250,15250,0
|
|
20250108,171300,14644104770,15250,15250,15250,15250,0
|
|
20250108,171200,14644104770,15250,15250,15250,15250,0
|
|
20250108,171100,14644104770,15250,15250,15250,15250,0
|
|
20250108,171000,14644104770,15250,15250,15250,15250,0
|
|
20250108,170900,14644104770,15250,15250,15250,15250,0
|
|
20250108,170800,14644104770,15250,15250,15250,15250,0
|
|
20250108,170700,14644104770,15250,15250,15250,15250,0
|
|
20250108,170600,14644104770,15250,15250,15250,15250,0
|
|
20250108,170500,14644104770,15250,15250,15250,15250,0
|
|
20250108,170400,14644104770,15250,15250,15250,15250,0
|
|
20250108,170300,14644104770,15250,15250,15250,15250,0
|
|
20250108,170200,14644104770,15250,15250,15250,15250,0
|
|
20250108,170100,14644104770,15250,15250,15250,15250,0
|
|
20250108,170000,14644104770,15250,15250,15250,15250,0
|
|
20250108,165900,14644104770,15250,15250,15250,15250,0
|
|
20250108,165800,14644104770,15250,15250,15250,15250,0
|
|
20250108,165700,14644104770,15250,15250,15250,15250,0
|
|
20250108,165600,14644104770,15250,15250,15250,15250,0
|
|
20250108,165500,14644104770,15250,15250,15250,15250,0
|
|
20250108,165400,14644104770,15250,15250,15250,15250,0
|
|
20250108,165300,14644104770,15250,15250,15250,15250,0
|
|
20250108,165200,14644104770,15250,15250,15250,15250,0
|
|
20250108,165100,14644104770,15250,15250,15250,15250,0
|
|
20250108,165000,14644104770,15250,15250,15250,15250,0
|
|
20250108,164900,14644104770,15250,15250,15250,15250,10430
|
|
20250108,164800,14644104770,15250,15250,15250,15250,0
|
|
20250108,164700,14644104770,15250,15250,15250,15250,0
|
|
20250108,164600,14644104770,15250,15250,15250,15250,0
|
|
20250108,164500,14644104770,15250,15250,15250,15250,0
|
|
20250108,164400,14644104770,15250,15250,15250,15250,0
|
|
20250108,164300,14644104770,15250,15250,15250,15250,0
|
|
20250108,164200,14644104770,15250,15250,15250,15250,0
|
|
20250108,164100,14644104770,15250,15250,15250,15250,0
|
|
20250108,164000,14644104770,15250,15250,15250,15250,0
|
|
20250108,163900,14644104770,15250,15250,15250,15250,0
|
|
20250108,163800,14644104770,15250,15250,15250,15250,0
|
|
20250108,163700,14644104770,15250,15250,15250,15250,0
|
|
20250108,163600,14644104770,15250,15250,15250,15250,0
|
|
20250108,163500,14644104770,15250,15250,15250,15250,0
|
|
20250108,163400,14644104770,15250,15250,15250,15250,0
|
|
20250108,163300,14644104770,15250,15250,15250,15250,0
|
|
20250108,163200,14644104770,15250,15250,15250,15250,0
|
|
20250108,163100,14644104770,15250,15250,15250,15250,0
|
|
20250108,163000,14644104770,15250,15250,15250,15250,0
|
|
20250108,162900,14644104770,15250,15250,15250,15250,0
|
|
20250108,162800,14644104770,15250,15250,15250,15250,0
|
|
20250108,162700,14644104770,15250,15250,15250,15250,0
|
|
20250108,162600,14644104770,15250,15250,15250,15250,0
|
|
20250108,162500,14644104770,15250,15250,15250,15250,0
|
|
20250108,162400,14644104770,15250,15250,15250,15250,0
|
|
20250108,162300,14644104770,15250,15250,15250,15250,0
|
|
20250108,162200,14644104770,15250,15250,15250,15250,0
|
|
20250108,162100,14644104770,15250,15250,15250,15250,0
|
|
20250108,162000,14644104770,15250,15250,15250,15250,0
|
|
20250108,161900,14644104770,15250,15250,15250,15250,10430
|
|
20250108,161800,14644104770,15250,15250,15250,15250,0
|
|
20250108,161700,14644104770,15250,15250,15250,15250,0
|
|
20250108,161600,14644104770,15250,15250,15250,15250,0
|
|
20250108,161500,14644104770,15250,15250,15250,15250,0
|
|
20250108,161400,14644104770,15250,15250,15250,15250,0
|
|
20250108,161300,14644104770,15250,15250,15250,15250,0
|
|
20250108,161200,14644104770,15250,15250,15250,15250,0
|
|
20250108,161100,14644104770,15250,15250,15250,15250,0
|
|
20250108,161000,14644104770,15250,15250,15250,15250,0
|
|
20250108,160900,14644104770,15250,15250,15250,15250,0
|
|
20250108,160800,14644104770,15250,15250,15250,15250,0
|
|
20250108,160700,14644104770,15250,15250,15250,15250,0
|
|
20250108,160600,14644104770,15250,15250,15250,15250,0
|
|
20250108,160500,14644104770,15250,15250,15250,15250,0
|
|
20250108,160400,14644104770,15250,15250,15250,15250,0
|
|
20250108,160300,14644104770,15250,15250,15250,15250,0
|
|
20250108,160200,14644104770,15250,15250,15250,15250,0
|
|
20250108,160100,14644104770,15250,15250,15250,15250,0
|
|
20250108,160000,14644104770,15250,15250,15250,15250,0
|
|
20250108,155900,14644104770,15250,15250,15250,15250,0
|
|
20250108,155800,14644104770,15250,15250,15250,15250,0
|
|
20250108,155700,14644104770,15250,15250,15250,15250,0
|
|
20250108,155600,14644104770,15250,15250,15250,15250,0
|
|
20250108,155500,14644104770,15250,15250,15250,15250,0
|
|
20250108,155400,14644104770,15250,15250,15250,15250,0
|
|
20250108,155300,14644104770,15250,15250,15250,15250,0
|
|
20250108,155200,14644104770,15250,15250,15250,15250,0
|
|
20250108,155100,14644104770,15250,15250,15250,15250,0
|
|
20250108,155000,14644104770,15250,15250,15250,15250,0
|
|
20250108,154900,14644104770,15250,15250,15250,15250,10430
|
|
20250108,154800,14644104770,15250,15250,15250,15250,0
|
|
20250108,154700,14644104770,15250,15250,15250,15250,0
|
|
20250108,154600,14644104770,15250,15250,15250,15250,0
|
|
20250108,154500,14644104770,15250,15250,15250,15250,0
|
|
20250108,154400,14644104770,15250,15250,15250,15250,0
|
|
20250108,154300,14644104770,15250,15250,15250,15250,0
|
|
20250108,154200,14644104770,15250,15250,15250,15250,0
|
|
20250108,154100,14644104770,15250,15250,15250,15250,0
|
|
20250108,154000,14644104770,15250,15250,15250,15250,0
|
|
20250108,153900,14644104770,15250,15250,15250,15250,0
|
|
20250108,153800,14644104770,15250,15250,15250,15250,0
|
|
20250108,153700,14644104770,15250,15250,15250,15250,0
|
|
20250108,153600,14644104770,15250,15250,15250,15250,0
|
|
20250108,153500,14644104770,15250,15250,15250,15250,0
|
|
20250108,153400,14644104770,15250,15250,15250,15250,0
|
|
20250108,153300,14644104770,15250,15250,15250,15250,0
|
|
20250108,153200,14644104770,15250,15250,15250,15250,0
|
|
20250108,153100,14644104770,15250,15250,15250,15250,0
|
|
20250108,153000,14644104770,15250,15250,15250,15250,10430
|
|
20250108,152900,14485047270,15160,15160,15160,15160,0
|
|
20250108,152800,14485047270,15160,15160,15160,15160,0
|
|
20250108,152700,14485047270,15160,15160,15160,15160,0
|
|
20250108,152600,14485047270,15160,15160,15160,15160,0
|
|
20250108,152500,14485047270,15160,15160,15160,15160,0
|
|
20250108,152400,14485047270,15160,15160,15160,15160,0
|
|
20250108,152300,14485047270,15160,15160,15160,15160,0
|
|
20250108,152200,14485047270,15160,15160,15160,15160,0
|
|
20250108,152100,14485047270,15160,15160,15160,15160,0
|
|
20250108,152000,14485047270,15160,15160,15160,15160,0
|
|
20250108,151900,14485047270,15160,15180,15240,15150,4834
|
|
20250108,151800,14411679310,15200,15160,15250,15150,1910
|
|
20250108,151700,14382663790,15150,15140,15290,15120,4572
|
|
20250108,151600,14313319780,15140,15140,15150,15120,4360
|
|
20250108,151500,14247366440,15120,15120,15140,15110,1794
|
|
20250108,151400,14220240110,15120,15140,15140,15110,1866
|
|
20250108,151300,14192027790,15130,15130,15150,15110,3833
|
|
20250108,151200,14134047870,15130,15200,15200,15130,710
|
|
20250108,151100,14123286390,15220,15160,15220,15140,1792
|
|
20250108,151000,14096081200,15150,15160,15160,15120,3489
|
|
20250108,150900,14043285690,15120,15100,15150,15100,3372
|
|
20250108,150800,13992306610,15110,15120,15140,15080,13325
|
|
20250108,150700,13790987920,15120,15120,15140,15110,2420
|
|
20250108,150600,13754398070,15120,15150,15160,15110,6632
|
|
20250108,150500,13654049700,15140,15180,15180,15140,3929
|
|
20250108,150400,13594486330,15170,15170,15180,15170,2698
|
|
20250108,150300,13553554170,15180,15190,15220,15180,3512
|
|
20250108,150200,13500194950,15190,15200,15270,15190,2143
|
|
20250108,150100,13467601310,15200,15140,15220,15140,2476
|
|
20250108,150000,13430027790,15150,15160,15170,15130,2292
|
|
20250108,145900,13395318940,15170,15180,15190,15150,3214
|
|
20250108,145800,13346550900,15180,15150,15210,15140,3974
|
|
20250108,145700,13286266540,15150,15210,15220,15150,5300
|
|
20250108,145600,13205727190,15210,15280,15280,15210,5532
|
|
20250108,145500,13121402010,15270,15260,15290,15230,4829
|
|
20250108,145400,13047718220,15260,15310,15320,15220,4699
|
|
20250108,145300,12975992870,15310,15370,15370,15310,2967
|
|
20250108,145200,12930506880,15350,15410,15420,15350,4984
|
|
20250108,145100,12853757530,15410,15390,15410,15370,3546
|
|
20250108,145000,12799176580,15400,15350,15420,15350,5700
|
|
20250108,144900,12711445820,15340,15330,15380,15330,8550
|
|
20250108,144800,12580172910,15330,15260,15340,15250,7023
|
|
20250108,144700,12472712390,15260,15210,15270,15210,5435
|
|
20250108,144600,12389922920,15220,15190,15220,15150,3706
|
|
20250108,144500,12333626210,15180,15100,15220,15090,18695
|
|
20250108,144400,12049907040,15090,15110,15110,15070,2877
|
|
20250108,144300,12006502660,15110,15100,15140,15100,2664
|
|
20250108,144200,11966223350,15100,15150,15150,15100,2350
|
|
20250108,144100,11930696150,15150,15060,15180,15060,4979
|
|
20250108,144000,11855406930,15050,15050,15060,15040,2925
|
|
20250108,143900,11811386480,15050,15040,15070,15040,1947
|
|
20250108,143800,11782066540,15040,15090,15100,15030,5115
|
|
20250108,143700,11704979830,15090,15080,15090,15080,3150
|
|
20250108,143600,11657456680,15080,15120,15120,15060,4289
|
|
20250108,143500,11592754330,15110,15120,15150,15100,2340
|
|
20250108,143400,11557376460,15120,15120,15190,15100,4934
|
|
20250108,143300,11482621500,15130,15040,15130,15020,7319
|
|
20250108,143200,11372543070,15050,15080,15110,15040,6581
|
|
20250108,143100,11273432690,15060,15210,15240,15060,17014
|
|
20250108,143000,11016183630,15220,15120,15240,15120,7435
|
|
20250108,142900,10903307790,15120,15130,15140,15080,3560
|
|
20250108,142800,10849521310,15130,15170,15250,15100,11146
|
|
20250108,142700,10680219780,15170,15100,15190,15060,14934
|
|
20250108,142600,10454311080,15100,15210,15210,15080,27587
|
|
20250108,142500,10036668170,15200,15350,15370,15200,14033
|
|
20250108,142400,9822436780,15340,15520,15520,15270,20518
|
|
20250108,142300,9505852350,15520,15590,15590,15510,11808
|
|
20250108,142200,9322534780,15580,15520,15580,15500,12852
|
|
20250108,142100,9123011010,15560,15560,15560,15560,0
|
|
20250108,142000,9123011010,15560,15570,15590,15560,2935
|
|
20250108,141900,9077334310,15570,15630,15630,15570,8309
|
|
20250108,141800,8947786350,15620,15680,15680,15620,3311
|
|
20250108,141700,8895960190,15680,15720,15720,15660,6171
|
|
20250108,141600,8799168180,15720,15810,15810,15700,9749
|
|
20250108,141500,8645447130,15810,15840,15840,15800,3272
|
|
20250108,141400,8593705690,15830,15850,15850,15830,748
|
|
20250108,141300,8581855660,15850,15850,15870,15840,2300
|
|
20250108,141200,8545404420,15850,15900,15900,15850,1996
|
|
20250108,141100,8513700990,15890,15850,15890,15850,1699
|
|
20250108,141000,8486737600,15850,15810,15850,15800,3882
|
|
20250108,140900,8425319530,15820,15850,15850,15810,6206
|
|
20250108,140800,8327064280,15850,15870,15870,15850,2244
|
|
20250108,140700,8291477240,15870,15880,15880,15860,3076
|
|
20250108,140600,8242656490,15880,15890,15900,15880,1194
|
|
20250108,140500,8223692180,15890,15880,15900,15880,1190
|
|
20250108,140400,8204789850,15890,15880,15910,15880,2292
|
|
20250108,140300,8168366450,15900,15910,15920,15880,1335
|
|
20250108,140200,8147142990,15910,15910,15920,15910,960
|
|
20250108,140100,8131865270,15910,16000,16000,15910,1829
|
|
20250108,140000,8102681420,16000,15910,16010,15890,8071
|
|
20250108,135900,7973949800,15900,15870,15920,15870,3150
|
|
20250108,135800,7923885250,15870,15850,15900,15850,2879
|
|
20250108,135700,7878174180,15850,15890,15890,15810,4714
|
|
20250108,135600,7803455290,15900,15910,15920,15890,4554
|
|
20250108,135500,7731034750,15910,15970,15970,15900,6294
|
|
20250108,135400,7630841940,15970,16010,16010,15970,4009
|
|
20250108,135300,7566730400,16020,15990,16040,15990,8366
|
|
20250108,135200,7432837720,16000,16000,16060,16000,3521
|
|
20250108,135100,7376446630,16000,15980,16020,15960,1893
|
|
20250108,135000,7346197060,15990,15970,16050,15970,1782
|
|
20250108,134900,7317694640,15970,15980,15980,15950,3095
|
|
20250108,134800,7268291510,15990,16050,16050,15990,4013
|
|
20250108,134700,7204023160,16050,16080,16080,16040,2240
|
|
20250108,134600,7168063910,16090,16080,16090,16050,2056
|
|
20250108,134500,7135027350,16080,16100,16110,16080,1961
|
|
20250108,134400,7103467010,16090,16100,16160,16090,1850
|
|
20250108,134300,7073666440,16100,16030,16170,16030,7245
|
|
20250108,134200,6956973430,16030,15980,16040,15910,16870
|
|
20250108,134100,6687163700,15970,16160,16160,15970,12542
|
|
20250108,134000,6485985920,16160,16160,16180,16140,3641
|
|
20250108,133900,6427128610,16150,16210,16210,16150,2937
|
|
20250108,133800,6379609830,16200,16250,16260,16200,3467
|
|
20250108,133700,6323385580,16240,16290,16290,16240,4502
|
|
20250108,133600,6250182180,16290,16320,16320,16290,3656
|
|
20250108,133500,6190561480,16320,16360,16360,16320,1795
|
|
20250108,133400,6161248400,16340,16350,16350,16340,2162
|
|
20250108,133300,6125909340,16340,16360,16380,16340,4815
|
|
20250108,133200,6047135360,16360,16440,16440,16360,7086
|
|
20250108,133100,5930882630,16440,16440,16450,16430,3062
|
|
20250108,133000,5880545420,16440,16450,16450,16440,3727
|
|
20250108,132900,5819268190,16450,16480,16490,16450,2962
|
|
20250108,132800,5770509010,16480,16480,16480,16470,880
|
|
20250108,132700,5756007980,16480,16480,16500,16470,2556
|
|
20250108,132600,5713892910,16480,16460,16520,16460,3957
|
|
20250108,132500,5648626340,16460,16450,16470,16450,2001
|
|
20250108,132400,5615692700,16450,16460,16470,16430,2964
|
|
20250108,132300,5566938490,16470,16480,16490,16430,4725
|
|
20250108,132200,5489179480,16500,16540,16540,16480,14230
|
|
20250108,132100,5254281280,16550,16540,16550,16530,2077
|
|
20250108,132000,5219934300,16540,16550,16560,16530,3711
|
|
20250108,131900,5158549330,16560,16580,16580,16560,1812
|
|
20250108,131800,5128530720,16580,16590,16600,16580,533
|
|
20250108,131700,5119689770,16590,16590,16600,16590,1066
|
|
20250108,131600,5102001090,16590,16600,16600,16580,1135
|
|
20250108,131500,5083173630,16600,16610,16620,16590,3346
|
|
20250108,131400,5027615170,16600,16600,16610,16590,1575
|
|
20250108,131300,5001467410,16610,16620,16630,16600,3197
|
|
20250108,131200,4948363670,16630,16620,16630,16620,714
|
|
20250108,131100,4936493790,16630,16630,16640,16620,1278
|
|
20250108,131000,4915243730,16630,16680,16680,16620,2372
|
|
20250108,130900,4875787800,16660,16760,16760,16660,15332
|
|
20250108,130800,4619531830,16760,16760,16770,16760,611
|
|
20250108,130700,4609291360,16770,16770,16770,16760,394
|
|
20250108,130600,4602685530,16770,16780,16780,16760,5252
|
|
20250108,130500,4514644830,16780,16780,16790,16780,895
|
|
20250108,130400,4499626710,16790,16810,16810,16790,1503
|
|
20250108,130300,4474380540,16810,16820,16820,16810,371
|
|
20250108,130200,4468143030,16810,16800,16810,16800,657
|
|
20250108,130100,4457101580,16800,16810,16810,16800,441
|
|
20250108,130000,4449688870,16810,16820,16820,16810,614
|
|
20250108,125900,4439366530,16810,16820,16820,16810,142
|
|
20250108,125800,4436978850,16820,16820,16820,16820,162
|
|
20250108,125700,4434254010,16820,16820,16820,16810,283
|
|
20250108,125600,4429494660,16820,16830,16830,16820,94
|
|
20250108,125500,4427913470,16830,16830,16840,16830,523
|
|
20250108,125400,4419110580,16830,16850,16850,16830,233
|
|
20250108,125300,4415187390,16860,16860,16860,16850,98
|
|
20250108,125200,4413536030,16870,16870,16880,16870,25
|
|
20250108,125100,4413114170,16870,16880,16890,16870,280
|
|
20250108,125000,4408387780,16890,16880,16900,16880,163
|
|
20250108,124900,4405635430,16890,16930,16930,16880,273
|
|
20250108,124800,4401023450,16930,16900,16930,16890,390
|
|
20250108,124700,4394433010,16890,16890,16890,16890,136
|
|
20250108,124600,4392135970,16880,16860,16900,16860,404
|
|
20250108,124500,4385317590,16860,16880,16880,16860,702
|
|
20250108,124400,4373468910,16880,16840,16880,16840,454
|
|
20250108,124300,4365813360,16820,16820,16860,16820,744
|
|
20250108,124200,4353287060,16820,16820,16820,16810,97
|
|
20250108,124100,4351656230,16820,16840,16840,16820,193
|
|
20250108,124000,4348408320,16840,16800,16840,16800,331
|
|
20250108,123900,4342841330,16820,16790,16820,16790,700
|
|
20250108,123800,4331081740,16780,16780,16780,16780,222
|
|
20250108,123700,4327356580,16780,16780,16780,16780,169
|
|
20250108,123600,4324520760,16800,16800,16800,16780,581
|
|
20250108,123500,4314766200,16810,16810,16810,16810,74
|
|
20250108,123400,4313522260,16810,16820,16820,16810,363
|
|
20250108,123300,4307420020,16820,16810,16820,16810,121
|
|
20250108,123200,4305385810,16820,16810,16820,16810,34
|
|
20250108,123100,4304814230,16810,16810,16820,16810,75
|
|
20250108,123000,4303553470,16810,16810,16810,16810,163
|
|
20250108,122900,4300813440,16810,16810,16810,16810,98
|
|
20250108,122800,4299166060,16830,16800,16830,16800,574
|
|
20250108,122700,4289517820,16800,16800,16800,16800,101
|
|
20250108,122600,4287821020,16800,16820,16820,16800,831
|
|
20250108,122500,4273848800,16820,16820,16830,16820,257
|
|
20250108,122400,4269525920,16810,16830,16830,16810,15
|
|
20250108,122300,4269273670,16840,16790,16850,16790,480
|
|
20250108,122200,4261209560,16790,16780,16790,16780,344
|
|
20250108,122100,4255434830,16790,16780,16790,16760,1052
|
|
20250108,122000,4237798020,16810,16780,16810,16760,778
|
|
20250108,121900,4224752630,16770,16790,16810,16770,1369
|
|
20250108,121800,4201777350,16810,16800,16810,16800,69
|
|
20250108,121700,4200617470,16790,16790,16800,16790,489
|
|
20250108,121600,4192404000,16790,16790,16790,16790,172
|
|
20250108,121500,4189516120,16790,16790,16800,16790,854
|
|
20250108,121400,4175175450,16790,16790,16790,16790,245
|
|
20250108,121300,4171061900,16790,16800,16800,16790,911
|
|
20250108,121200,4155765760,16800,16800,16810,16800,45
|
|
20250108,121100,4155009750,16800,16800,16800,16800,1144
|
|
20250108,121000,4135790550,16800,16810,16810,16800,376
|
|
20250108,120900,4129473690,16810,16800,16810,16800,428
|
|
20250108,120800,4122280320,16800,16800,16810,16800,272
|
|
20250108,120700,4117710390,16790,16810,16810,16790,350
|
|
20250108,120600,4111830390,16810,16810,16810,16810,102
|
|
20250108,120500,4110115770,16810,16850,16850,16800,143
|
|
20250108,120400,4107712760,16790,16800,16820,16790,955
|
|
20250108,120300,4091668880,16790,16790,16820,16790,1372
|
|
20250108,120200,4068618840,16790,16790,16790,16790,196
|
|
20250108,120100,4065328000,16780,16860,16860,16780,15647
|
|
20250108,120000,3802265320,16860,16850,16860,16850,505
|
|
20250108,115900,3793753790,16850,16860,16860,16850,221
|
|
20250108,115800,3790028740,16860,16860,16860,16850,411
|
|
20250108,115700,3783100000,16860,16860,16860,16850,305
|
|
20250108,115600,3777958700,16850,16860,16860,16850,924
|
|
20250108,115500,3762387140,16860,16860,16870,16860,172
|
|
20250108,115400,3759487190,16870,16870,16870,16860,56
|
|
20250108,115300,3758542520,16870,16880,16890,16870,30
|
|
20250108,115200,3758036220,16870,16870,16870,16870,343
|
|
20250108,115100,3752249810,16870,16900,16910,16870,122
|
|
20250108,115000,3750189590,16910,16910,16910,16890,126
|
|
20250108,114900,3748060020,16910,16870,16910,16870,627
|
|
20250108,114800,3737474500,16860,16870,16870,16860,238
|
|
20250108,114700,3733461470,16860,16860,16870,16850,241
|
|
20250108,114600,3729399300,16870,16860,16870,16860,111
|
|
20250108,114500,3727527830,16850,16850,16850,16850,372
|
|
20250108,114400,3721259630,16850,16850,16860,16840,1547
|
|
20250108,114300,3695193170,16850,16880,16880,16850,410
|
|
20250108,114200,3688283050,16880,16860,16880,16860,686
|
|
20250108,114100,3676712250,16860,16860,16860,16850,261
|
|
20250108,114000,3672313770,16850,16870,16870,16850,200
|
|
20250108,113900,3668942570,16870,16850,16870,16850,459
|
|
20250108,113800,3661207350,16840,16840,16850,16840,436
|
|
20250108,113700,3653864310,16840,16840,16840,16840,45
|
|
20250108,113600,3653106510,16840,16840,16860,16840,1281
|
|
20250108,113500,3631525240,16850,16840,16850,16840,922
|
|
20250108,113400,3615994250,16840,16850,16850,16840,898
|
|
20250108,113300,3600866910,16860,16860,16880,16860,473
|
|
20250108,113200,3592891270,16880,16890,16890,16870,1101
|
|
20250108,113100,3574314250,16880,16900,16900,16880,394
|
|
20250108,113000,3567660990,16890,16910,16910,16890,1278
|
|
20250108,112900,3546059120,16920,16910,16920,16910,411
|
|
20250108,112800,3539109060,16910,16910,16920,16910,287
|
|
20250108,112700,3534255370,16910,16920,16920,16910,807
|
|
20250108,112600,3520608100,16920,16940,16940,16920,1783
|
|
20250108,112500,3490428740,16940,16950,16950,16940,690
|
|
20250108,112400,3478740000,16950,16960,16960,16940,2368
|
|
20250108,112300,3438609120,16960,16960,16960,16960,446
|
|
20250108,112200,3431044960,16960,16980,16980,16960,1048
|
|
20250108,112100,3413264240,16980,16990,16990,16980,1861
|
|
20250108,112000,3381660640,16990,17000,17010,16990,495
|
|
20250108,111900,3373246230,17000,17000,17000,17000,558
|
|
20250108,111800,3363760230,17010,17000,17010,17000,384
|
|
20250108,111700,3357232210,17000,17000,17010,17000,311
|
|
20250108,111600,3351945150,17010,17030,17030,17000,774
|
|
20250108,111500,3338770740,17040,17030,17040,17030,432
|
|
20250108,111400,3331411390,17020,17020,17020,17020,142
|
|
20250108,111300,3328994550,17020,17030,17040,17010,454
|
|
20250108,111200,3321266360,17030,17000,17030,17000,866
|
|
20250108,111100,3306530800,17000,17010,17010,17000,618
|
|
20250108,111000,3296024520,17000,17000,17000,17000,366
|
|
20250108,110900,3289802520,17010,17010,17010,17000,96
|
|
20250108,110800,3288170280,17010,17010,17010,17000,395
|
|
20250108,110700,3281453330,17010,17010,17010,17010,291
|
|
20250108,110600,3276503420,17010,17020,17020,17000,833
|
|
20250108,110500,3262334180,17030,17020,17030,17010,412
|
|
20250108,110400,3255322420,17010,17020,17020,17010,177
|
|
20250108,110300,3252311590,17030,17000,17030,17000,402
|
|
20250108,110200,3245471500,17010,17010,17010,17000,328
|
|
20250108,110100,3239894310,17010,16990,17010,16990,403
|
|
20250108,110000,3233041060,16990,17000,17010,16990,1173
|
|
20250108,105900,3213101010,17000,17010,17010,17000,1236
|
|
20250108,105800,3192087300,17000,17020,17020,17000,1647
|
|
20250108,105700,3164076350,17020,17020,17030,17020,335
|
|
20250108,105600,3158374590,17030,17030,17040,17030,214
|
|
20250108,105500,3154729960,17020,17030,17030,17020,90
|
|
20250108,105400,3153197700,17030,17040,17040,17030,337
|
|
20250108,105300,3147456340,17040,17050,17050,17040,189
|
|
20250108,105200,3144234700,17050,17050,17050,17050,94
|
|
20250108,105100,3142632000,17050,17060,17060,17040,1629
|
|
20250108,105000,3114851560,17070,17080,17090,17070,564
|
|
20250108,104900,3105219470,17080,17100,17100,17080,159
|
|
20250108,104800,3102503490,17090,17090,17090,17090,187
|
|
20250108,104700,3099307660,17090,17090,17090,17090,127
|
|
20250108,104600,3097137230,17090,17110,17110,17090,1302
|
|
20250108,104500,3074875370,17100,17110,17110,17100,174
|
|
20250108,104400,3071899330,17110,17110,17110,17110,134
|
|
20250108,104300,3069606590,17110,17100,17110,17100,356
|
|
20250108,104200,3063517960,17090,17070,17090,17070,198
|
|
20250108,104100,3060135560,17080,17090,17090,17080,111
|
|
20250108,104000,3058239560,17070,17100,17100,17070,63
|
|
20250108,103900,3057162770,17090,17090,17090,17060,544
|
|
20250108,103800,3047875240,17090,17100,17100,17050,688
|
|
20250108,103700,3036124730,17080,17090,17100,17050,1086
|
|
20250108,103600,3017591360,17100,17040,17100,17040,588
|
|
20250108,103500,3007549840,17050,17070,17070,17050,210
|
|
20250108,103400,3003966860,17080,17030,17100,17030,683
|
|
20250108,103300,2992319610,17040,17040,17050,17020,563
|
|
20250108,103200,2982731810,17040,17020,17050,17010,1017
|
|
20250108,103100,2965424100,17020,17010,17020,17010,478
|
|
20250108,103000,2957293260,17010,17050,17060,17010,2599
|
|
20250108,102900,2913035920,17050,17050,17050,17040,632
|
|
20250108,102800,2902262800,17060,17060,17070,17060,190
|
|
20250108,102700,2899020820,17060,17070,17070,17060,368
|
|
20250108,102600,2892742080,17070,17060,17070,17060,189
|
|
20250108,102500,2889517340,17070,17060,17070,17060,299
|
|
20250108,102400,2884415950,17060,17050,17080,17050,829
|
|
20250108,102300,2870269440,17050,17060,17060,17050,84
|
|
20250108,102200,2868837110,17070,17080,17080,17040,2082
|
|
20250108,102100,2833330670,17070,17070,17070,17070,12
|
|
20250108,102000,2833125830,17080,17080,17080,17070,230
|
|
20250108,101900,2829199400,17080,17090,17090,17070,305
|
|
20250108,101800,2823991040,17090,17100,17100,17090,261
|
|
20250108,101700,2819528950,17100,17150,17150,17100,235
|
|
20250108,101600,2815506290,17150,17170,17170,17150,1227
|
|
20250108,101500,2794458960,17200,17170,17200,17170,659
|
|
20250108,101400,2783134950,17160,17180,17180,17160,411
|
|
20250108,101300,2776078330,17190,17180,17190,17170,172
|
|
20250108,101200,2773123970,17170,17170,17210,17170,4458
|
|
20250108,101100,2696468280,17170,17180,17180,17170,237
|
|
20250108,101000,2692398940,17180,17170,17180,17170,117
|
|
20250108,100900,2690390000,17170,17170,17180,17170,212
|
|
20250108,100800,2686749950,17170,17180,17200,17160,452
|
|
20250108,100700,2678983700,17150,17050,17150,17050,1333
|
|
20250108,100600,2656199460,17040,17070,17070,17040,352
|
|
20250108,100500,2650199030,17070,17060,17070,17050,692
|
|
20250108,100400,2638391150,17050,17050,17060,17050,49
|
|
20250108,100300,2637555630,17050,17070,17070,17050,287
|
|
20250108,100200,2632658340,17070,17040,17080,17030,1123
|
|
20250108,100100,2613510730,17040,17070,17070,17040,447
|
|
20250108,100000,2605889060,17070,17100,17100,17070,536
|
|
20250108,095900,2596726350,17100,17120,17120,17100,428
|
|
20250108,095800,2589407110,17110,17130,17130,17110,819
|
|
20250108,095700,2575386470,17140,17200,17200,17140,2109
|
|
20250108,095600,2539189460,17200,17200,17210,17200,187
|
|
20250108,095500,2535973050,17200,17220,17230,17200,638
|
|
20250108,095400,2524995730,17200,17190,17200,17190,484
|
|
20250108,095300,2516672710,17190,17180,17220,17160,1232
|
|
20250108,095200,2495514030,17170,17180,17180,17170,434
|
|
20250108,095100,2488062070,17180,17180,17180,17180,128
|
|
20250108,095000,2485863030,17170,17190,17190,17160,468
|
|
20250108,094900,2477827480,17150,17230,17230,17150,1106
|
|
20250108,094800,2458806970,17230,17240,17240,17220,774
|
|
20250108,094700,2445470710,17240,17250,17250,17240,128
|
|
20250108,094600,2443263210,17250,17300,17300,17240,2174
|
|
20250108,094500,2405734320,17300,17330,17330,17300,322
|
|
20250108,094400,2400159960,17330,17350,17350,17330,511
|
|
20250108,094300,2391301140,17350,17360,17360,17350,4170
|
|
20250108,094200,2318949420,17360,17350,17370,17350,619
|
|
20250108,094100,2308204580,17360,17370,17370,17350,428
|
|
20250108,094000,2300774740,17380,17380,17380,17360,530
|
|
20250108,093900,2291569480,17370,17360,17400,17360,422
|
|
20250108,093800,2284239690,17350,17360,17360,17340,843
|
|
20250108,093700,2269610040,17370,17430,17430,17370,2305
|
|
20250108,093600,2229491810,17430,17410,17430,17410,566
|
|
20250108,093500,2219631540,17420,17480,17600,17420,1238
|
|
20250108,093400,2198022400,17480,17460,17480,17440,929
|
|
20250108,093300,2181815100,17460,17530,17530,17440,4766
|
|
20250108,093200,2098440490,17550,17600,17600,17550,758
|
|
20250108,093100,2085115300,17610,17650,17650,17590,6745
|
|
20250108,093000,1966239150,17670,17640,17700,17610,7777
|
|
20250108,092900,1829042960,17610,17550,17650,17550,3090
|
|
20250108,092800,1774762370,17550,17540,17630,17540,3395
|
|
20250108,092700,1715142630,17550,17480,17550,17480,1051
|
|
20250108,092600,1696757020,17490,17550,17550,17490,513
|
|
20250108,092500,1687768720,17530,17500,17560,17480,3179
|
|
20250108,092400,1632131870,17500,17460,17540,17450,1451
|
|
20250108,092300,1606744700,17450,17500,17570,17450,1135
|
|
20250108,092200,1586885340,17540,17610,17610,17530,4391
|
|
20250108,092100,1509781340,17590,17540,17600,17500,3673
|
|
20250108,092000,1445182940,17540,17720,17740,17530,6216
|
|
20250108,091900,1335663320,17710,17650,17720,17610,6564
|
|
20250108,091800,1219729100,17670,17570,17670,17570,3988
|
|
20250108,091700,1149420730,17570,17440,17590,17440,4090
|
|
20250108,091600,1077796890,17440,17420,17450,17410,205
|
|
20250108,091500,1074225620,17420,17440,17450,17380,1539
|
|
20250108,091400,1047417060,17420,17410,17440,17380,3164
|
|
20250108,091300,992328980,17410,17400,17440,17370,2318
|
|
20250108,091200,951996520,17400,17490,17490,17400,4049
|
|
20250108,091100,881362060,17490,17450,17490,17410,3657
|
|
20250108,091000,817552810,17430,17290,17460,17280,4797
|
|
20250108,090900,734170470,17280,17110,17280,17080,2883
|
|
20250108,090800,684740270,17130,16980,17130,16980,1600
|
|
20250108,090700,657498230,16980,17070,17070,16950,1073
|
|
20250108,090600,639262720,17100,16810,17100,16810,6121
|
|
20250108,090500,535532810,16860,16890,16900,16800,4591
|
|
20250108,090400,458224240,16910,17090,17090,16880,8250
|
|
20250108,090300,318104890,17090,17120,17160,17080,3402
|
|
20250108,090200,259876220,17170,17010,17180,17000,6789
|
|
20250108,090100,143690110,17000,17130,17160,17000,4931
|
|
20250108,090000,59653640,17150,17280,17280,17080,3441
|