712 lines
37 KiB
CSV
712 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,204900,2363276700,15750,15750,15750,15750,2003
|
|
20250115,204800,2363276700,15750,15750,15750,15750,0
|
|
20250115,204700,2363276700,15750,15750,15750,15750,0
|
|
20250115,204600,2363276700,15750,15750,15750,15750,0
|
|
20250115,204500,2363276700,15750,15750,15750,15750,0
|
|
20250115,204400,2363276700,15750,15750,15750,15750,0
|
|
20250115,204300,2363276700,15750,15750,15750,15750,0
|
|
20250115,204200,2363276700,15750,15750,15750,15750,0
|
|
20250115,204100,2363276700,15750,15750,15750,15750,0
|
|
20250115,204000,2363276700,15750,15750,15750,15750,0
|
|
20250115,203900,2363276700,15750,15750,15750,15750,0
|
|
20250115,203800,2363276700,15750,15750,15750,15750,0
|
|
20250115,203700,2363276700,15750,15750,15750,15750,0
|
|
20250115,203600,2363276700,15750,15750,15750,15750,0
|
|
20250115,203500,2363276700,15750,15750,15750,15750,0
|
|
20250115,203400,2363276700,15750,15750,15750,15750,0
|
|
20250115,203300,2363276700,15750,15750,15750,15750,0
|
|
20250115,203200,2363276700,15750,15750,15750,15750,0
|
|
20250115,203100,2363276700,15750,15750,15750,15750,0
|
|
20250115,203000,2363276700,15750,15750,15750,15750,0
|
|
20250115,202900,2363276700,15750,15750,15750,15750,0
|
|
20250115,202800,2363276700,15750,15750,15750,15750,0
|
|
20250115,202700,2363276700,15750,15750,15750,15750,0
|
|
20250115,202600,2363276700,15750,15750,15750,15750,0
|
|
20250115,202500,2363276700,15750,15750,15750,15750,0
|
|
20250115,202400,2363276700,15750,15750,15750,15750,0
|
|
20250115,202300,2363276700,15750,15750,15750,15750,0
|
|
20250115,202200,2363276700,15750,15750,15750,15750,0
|
|
20250115,202100,2363276700,15750,15750,15750,15750,0
|
|
20250115,202000,2363276700,15750,15750,15750,15750,0
|
|
20250115,201900,2363276700,15750,15750,15750,15750,2003
|
|
20250115,201800,2363276700,15750,15750,15750,15750,0
|
|
20250115,201700,2363276700,15750,15750,15750,15750,0
|
|
20250115,201600,2363276700,15750,15750,15750,15750,0
|
|
20250115,201500,2363276700,15750,15750,15750,15750,0
|
|
20250115,201400,2363276700,15750,15750,15750,15750,0
|
|
20250115,201300,2363276700,15750,15750,15750,15750,0
|
|
20250115,201200,2363276700,15750,15750,15750,15750,0
|
|
20250115,201100,2363276700,15750,15750,15750,15750,0
|
|
20250115,201000,2363276700,15750,15750,15750,15750,0
|
|
20250115,200900,2363276700,15750,15750,15750,15750,0
|
|
20250115,200800,2363276700,15750,15750,15750,15750,0
|
|
20250115,200700,2363276700,15750,15750,15750,15750,0
|
|
20250115,200600,2363276700,15750,15750,15750,15750,0
|
|
20250115,200500,2363276700,15750,15750,15750,15750,0
|
|
20250115,200400,2363276700,15750,15750,15750,15750,0
|
|
20250115,200300,2363276700,15750,15750,15750,15750,0
|
|
20250115,200200,2363276700,15750,15750,15750,15750,0
|
|
20250115,200100,2363276700,15750,15750,15750,15750,0
|
|
20250115,200000,2363276700,15750,15750,15750,15750,0
|
|
20250115,195900,2363276700,15750,15750,15750,15750,0
|
|
20250115,195800,2363276700,15750,15750,15750,15750,0
|
|
20250115,195700,2363276700,15750,15750,15750,15750,0
|
|
20250115,195600,2363276700,15750,15750,15750,15750,0
|
|
20250115,195500,2363276700,15750,15750,15750,15750,0
|
|
20250115,195400,2363276700,15750,15750,15750,15750,0
|
|
20250115,195300,2363276700,15750,15750,15750,15750,0
|
|
20250115,195200,2363276700,15750,15750,15750,15750,0
|
|
20250115,195100,2363276700,15750,15750,15750,15750,0
|
|
20250115,195000,2363276700,15750,15750,15750,15750,0
|
|
20250115,194900,2363276700,15750,15750,15750,15750,2003
|
|
20250115,194800,2363276700,15750,15750,15750,15750,0
|
|
20250115,194700,2363276700,15750,15750,15750,15750,0
|
|
20250115,194600,2363276700,15750,15750,15750,15750,0
|
|
20250115,194500,2363276700,15750,15750,15750,15750,0
|
|
20250115,194400,2363276700,15750,15750,15750,15750,0
|
|
20250115,194300,2363276700,15750,15750,15750,15750,0
|
|
20250115,194200,2363276700,15750,15750,15750,15750,0
|
|
20250115,194100,2363276700,15750,15750,15750,15750,0
|
|
20250115,194000,2363276700,15750,15750,15750,15750,0
|
|
20250115,193900,2363276700,15750,15750,15750,15750,0
|
|
20250115,193800,2363276700,15750,15750,15750,15750,0
|
|
20250115,193700,2363276700,15750,15750,15750,15750,0
|
|
20250115,193600,2363276700,15750,15750,15750,15750,0
|
|
20250115,193500,2363276700,15750,15750,15750,15750,0
|
|
20250115,193400,2363276700,15750,15750,15750,15750,0
|
|
20250115,193300,2363276700,15750,15750,15750,15750,0
|
|
20250115,193200,2363276700,15750,15750,15750,15750,0
|
|
20250115,193100,2363276700,15750,15750,15750,15750,0
|
|
20250115,193000,2363276700,15750,15750,15750,15750,0
|
|
20250115,192900,2363276700,15750,15750,15750,15750,0
|
|
20250115,192800,2363276700,15750,15750,15750,15750,0
|
|
20250115,192700,2363276700,15750,15750,15750,15750,0
|
|
20250115,192600,2363276700,15750,15750,15750,15750,0
|
|
20250115,192500,2363276700,15750,15750,15750,15750,0
|
|
20250115,192400,2363276700,15750,15750,15750,15750,0
|
|
20250115,192300,2363276700,15750,15750,15750,15750,0
|
|
20250115,192200,2363276700,15750,15750,15750,15750,0
|
|
20250115,192100,2363276700,15750,15750,15750,15750,0
|
|
20250115,192000,2363276700,15750,15750,15750,15750,0
|
|
20250115,191900,2363276700,15750,15750,15750,15750,2003
|
|
20250115,191800,2363276700,15750,15750,15750,15750,0
|
|
20250115,191700,2363276700,15750,15750,15750,15750,0
|
|
20250115,191600,2363276700,15750,15750,15750,15750,0
|
|
20250115,191500,2363276700,15750,15750,15750,15750,0
|
|
20250115,191400,2363276700,15750,15750,15750,15750,0
|
|
20250115,191300,2363276700,15750,15750,15750,15750,0
|
|
20250115,191200,2363276700,15750,15750,15750,15750,0
|
|
20250115,191100,2363276700,15750,15750,15750,15750,0
|
|
20250115,191000,2363276700,15750,15750,15750,15750,0
|
|
20250115,190900,2363276700,15750,15750,15750,15750,0
|
|
20250115,190800,2363276700,15750,15750,15750,15750,0
|
|
20250115,190700,2363276700,15750,15750,15750,15750,0
|
|
20250115,190600,2363276700,15750,15750,15750,15750,0
|
|
20250115,190500,2363276700,15750,15750,15750,15750,0
|
|
20250115,190400,2363276700,15750,15750,15750,15750,0
|
|
20250115,190300,2363276700,15750,15750,15750,15750,0
|
|
20250115,190200,2363276700,15750,15750,15750,15750,0
|
|
20250115,190100,2363276700,15750,15750,15750,15750,0
|
|
20250115,190000,2363276700,15750,15750,15750,15750,0
|
|
20250115,185900,2363276700,15750,15750,15750,15750,0
|
|
20250115,185800,2363276700,15750,15750,15750,15750,0
|
|
20250115,185700,2363276700,15750,15750,15750,15750,0
|
|
20250115,185600,2363276700,15750,15750,15750,15750,0
|
|
20250115,185500,2363276700,15750,15750,15750,15750,0
|
|
20250115,185400,2363276700,15750,15750,15750,15750,0
|
|
20250115,185300,2363276700,15750,15750,15750,15750,0
|
|
20250115,185200,2363276700,15750,15750,15750,15750,0
|
|
20250115,185100,2363276700,15750,15750,15750,15750,0
|
|
20250115,185000,2363276700,15750,15750,15750,15750,0
|
|
20250115,184900,2363276700,15750,15750,15750,15750,2003
|
|
20250115,184800,2363276700,15750,15750,15750,15750,0
|
|
20250115,184700,2363276700,15750,15750,15750,15750,0
|
|
20250115,184600,2363276700,15750,15750,15750,15750,0
|
|
20250115,184500,2363276700,15750,15750,15750,15750,0
|
|
20250115,184400,2363276700,15750,15750,15750,15750,0
|
|
20250115,184300,2363276700,15750,15750,15750,15750,0
|
|
20250115,184200,2363276700,15750,15750,15750,15750,0
|
|
20250115,184100,2363276700,15750,15750,15750,15750,0
|
|
20250115,184000,2363276700,15750,15750,15750,15750,0
|
|
20250115,183900,2363276700,15750,15750,15750,15750,0
|
|
20250115,183800,2363276700,15750,15750,15750,15750,0
|
|
20250115,183700,2363276700,15750,15750,15750,15750,0
|
|
20250115,183600,2363276700,15750,15750,15750,15750,0
|
|
20250115,183500,2363276700,15750,15750,15750,15750,0
|
|
20250115,183400,2363276700,15750,15750,15750,15750,0
|
|
20250115,183300,2363276700,15750,15750,15750,15750,0
|
|
20250115,183200,2363276700,15750,15750,15750,15750,0
|
|
20250115,183100,2363276700,15750,15750,15750,15750,0
|
|
20250115,183000,2363276700,15750,15750,15750,15750,0
|
|
20250115,182900,2363276700,15750,15750,15750,15750,0
|
|
20250115,182800,2363276700,15750,15750,15750,15750,0
|
|
20250115,182700,2363276700,15750,15750,15750,15750,0
|
|
20250115,182600,2363276700,15750,15750,15750,15750,0
|
|
20250115,182500,2363276700,15750,15750,15750,15750,0
|
|
20250115,182400,2363276700,15750,15750,15750,15750,0
|
|
20250115,182300,2363276700,15750,15750,15750,15750,0
|
|
20250115,182200,2363276700,15750,15750,15750,15750,0
|
|
20250115,182100,2363276700,15750,15750,15750,15750,0
|
|
20250115,182000,2363276700,15750,15750,15750,15750,0
|
|
20250115,181900,2363276700,15750,15750,15750,15750,2003
|
|
20250115,181800,2363276700,15750,15750,15750,15750,0
|
|
20250115,181700,2363276700,15750,15750,15750,15750,0
|
|
20250115,181600,2363276700,15750,15750,15750,15750,0
|
|
20250115,181500,2363276700,15750,15750,15750,15750,0
|
|
20250115,181400,2363276700,15750,15750,15750,15750,0
|
|
20250115,181300,2363276700,15750,15750,15750,15750,0
|
|
20250115,181200,2363276700,15750,15750,15750,15750,0
|
|
20250115,181100,2363276700,15750,15750,15750,15750,0
|
|
20250115,181000,2363276700,15750,15750,15750,15750,0
|
|
20250115,180900,2363276700,15750,15750,15750,15750,0
|
|
20250115,180800,2363276700,15750,15750,15750,15750,0
|
|
20250115,180700,2363276700,15750,15750,15750,15750,0
|
|
20250115,180600,2363276700,15750,15750,15750,15750,0
|
|
20250115,180500,2363276700,15750,15750,15750,15750,0
|
|
20250115,180400,2363276700,15750,15750,15750,15750,0
|
|
20250115,180300,2363276700,15750,15750,15750,15750,0
|
|
20250115,180200,2363276700,15750,15750,15750,15750,0
|
|
20250115,180100,2363276700,15750,15750,15750,15750,0
|
|
20250115,180000,2363276700,15750,15750,15750,15750,0
|
|
20250115,175900,2363276700,15750,15750,15750,15750,0
|
|
20250115,175800,2363276700,15750,15750,15750,15750,0
|
|
20250115,175700,2363276700,15750,15750,15750,15750,0
|
|
20250115,175600,2363276700,15750,15750,15750,15750,0
|
|
20250115,175500,2363276700,15750,15750,15750,15750,0
|
|
20250115,175400,2363276700,15750,15750,15750,15750,0
|
|
20250115,175300,2363276700,15750,15750,15750,15750,0
|
|
20250115,175200,2363276700,15750,15750,15750,15750,0
|
|
20250115,175100,2363276700,15750,15750,15750,15750,0
|
|
20250115,175000,2363276700,15750,15750,15750,15750,0
|
|
20250115,174900,2363276700,15750,15750,15750,15750,2003
|
|
20250115,174800,2363276700,15750,15750,15750,15750,0
|
|
20250115,174700,2363276700,15750,15750,15750,15750,0
|
|
20250115,174600,2363276700,15750,15750,15750,15750,0
|
|
20250115,174500,2363276700,15750,15750,15750,15750,0
|
|
20250115,174400,2363276700,15750,15750,15750,15750,0
|
|
20250115,174300,2363276700,15750,15750,15750,15750,0
|
|
20250115,174200,2363276700,15750,15750,15750,15750,0
|
|
20250115,174100,2363276700,15750,15750,15750,15750,0
|
|
20250115,174000,2363276700,15750,15750,15750,15750,0
|
|
20250115,173900,2363276700,15750,15750,15750,15750,0
|
|
20250115,173800,2363276700,15750,15750,15750,15750,0
|
|
20250115,173700,2363276700,15750,15750,15750,15750,0
|
|
20250115,173600,2363276700,15750,15750,15750,15750,0
|
|
20250115,173500,2363276700,15750,15750,15750,15750,0
|
|
20250115,173400,2363276700,15750,15750,15750,15750,0
|
|
20250115,173300,2363276700,15750,15750,15750,15750,0
|
|
20250115,173200,2363276700,15750,15750,15750,15750,0
|
|
20250115,173100,2363276700,15750,15750,15750,15750,0
|
|
20250115,173000,2363276700,15750,15750,15750,15750,0
|
|
20250115,172900,2363276700,15750,15750,15750,15750,0
|
|
20250115,172800,2363276700,15750,15750,15750,15750,0
|
|
20250115,172700,2363276700,15750,15750,15750,15750,0
|
|
20250115,172600,2363276700,15750,15750,15750,15750,0
|
|
20250115,172500,2363276700,15750,15750,15750,15750,0
|
|
20250115,172400,2363276700,15750,15750,15750,15750,0
|
|
20250115,172300,2363276700,15750,15750,15750,15750,0
|
|
20250115,172200,2363276700,15750,15750,15750,15750,0
|
|
20250115,172100,2363276700,15750,15750,15750,15750,0
|
|
20250115,172000,2363276700,15750,15750,15750,15750,0
|
|
20250115,171900,2363276700,15750,15750,15750,15750,2003
|
|
20250115,171800,2363276700,15750,15750,15750,15750,0
|
|
20250115,171700,2363276700,15750,15750,15750,15750,0
|
|
20250115,171600,2363276700,15750,15750,15750,15750,0
|
|
20250115,171500,2363276700,15750,15750,15750,15750,0
|
|
20250115,171400,2363276700,15750,15750,15750,15750,0
|
|
20250115,171300,2363276700,15750,15750,15750,15750,0
|
|
20250115,171200,2363276700,15750,15750,15750,15750,0
|
|
20250115,171100,2363276700,15750,15750,15750,15750,0
|
|
20250115,171000,2363276700,15750,15750,15750,15750,0
|
|
20250115,170900,2363276700,15750,15750,15750,15750,0
|
|
20250115,170800,2363276700,15750,15750,15750,15750,0
|
|
20250115,170700,2363276700,15750,15750,15750,15750,0
|
|
20250115,170600,2363276700,15750,15750,15750,15750,0
|
|
20250115,170500,2363276700,15750,15750,15750,15750,0
|
|
20250115,170400,2363276700,15750,15750,15750,15750,0
|
|
20250115,170300,2363276700,15750,15750,15750,15750,0
|
|
20250115,170200,2363276700,15750,15750,15750,15750,0
|
|
20250115,170100,2363276700,15750,15750,15750,15750,0
|
|
20250115,170000,2363276700,15750,15750,15750,15750,0
|
|
20250115,165900,2363276700,15750,15750,15750,15750,0
|
|
20250115,165800,2363276700,15750,15750,15750,15750,0
|
|
20250115,165700,2363276700,15750,15750,15750,15750,0
|
|
20250115,165600,2363276700,15750,15750,15750,15750,0
|
|
20250115,165500,2363276700,15750,15750,15750,15750,0
|
|
20250115,165400,2363276700,15750,15750,15750,15750,0
|
|
20250115,165300,2363276700,15750,15750,15750,15750,0
|
|
20250115,165200,2363276700,15750,15750,15750,15750,0
|
|
20250115,165100,2363276700,15750,15750,15750,15750,0
|
|
20250115,165000,2363276700,15750,15750,15750,15750,0
|
|
20250115,164900,2363276700,15750,15750,15750,15750,2003
|
|
20250115,164800,2363276700,15750,15750,15750,15750,0
|
|
20250115,164700,2363276700,15750,15750,15750,15750,0
|
|
20250115,164600,2363276700,15750,15750,15750,15750,0
|
|
20250115,164500,2363276700,15750,15750,15750,15750,0
|
|
20250115,164400,2363276700,15750,15750,15750,15750,0
|
|
20250115,164300,2363276700,15750,15750,15750,15750,0
|
|
20250115,164200,2363276700,15750,15750,15750,15750,0
|
|
20250115,164100,2363276700,15750,15750,15750,15750,0
|
|
20250115,164000,2363276700,15750,15750,15750,15750,0
|
|
20250115,163900,2363276700,15750,15750,15750,15750,0
|
|
20250115,163800,2363276700,15750,15750,15750,15750,0
|
|
20250115,163700,2363276700,15750,15750,15750,15750,0
|
|
20250115,163600,2363276700,15750,15750,15750,15750,0
|
|
20250115,163500,2363276700,15750,15750,15750,15750,0
|
|
20250115,163400,2363276700,15750,15750,15750,15750,0
|
|
20250115,163300,2363276700,15750,15750,15750,15750,0
|
|
20250115,163200,2363276700,15750,15750,15750,15750,0
|
|
20250115,163100,2363276700,15750,15750,15750,15750,0
|
|
20250115,163000,2363276700,15750,15750,15750,15750,0
|
|
20250115,162900,2363276700,15750,15750,15750,15750,0
|
|
20250115,162800,2363276700,15750,15750,15750,15750,0
|
|
20250115,162700,2363276700,15750,15750,15750,15750,0
|
|
20250115,162600,2363276700,15750,15750,15750,15750,0
|
|
20250115,162500,2363276700,15750,15750,15750,15750,0
|
|
20250115,162400,2363276700,15750,15750,15750,15750,0
|
|
20250115,162300,2363276700,15750,15750,15750,15750,0
|
|
20250115,162200,2363276700,15750,15750,15750,15750,0
|
|
20250115,162100,2363276700,15750,15750,15750,15750,0
|
|
20250115,162000,2363276700,15750,15750,15750,15750,0
|
|
20250115,161900,2363276700,15750,15750,15750,15750,2003
|
|
20250115,161800,2363276700,15750,15750,15750,15750,0
|
|
20250115,161700,2363276700,15750,15750,15750,15750,0
|
|
20250115,161600,2363276700,15750,15750,15750,15750,0
|
|
20250115,161500,2363276700,15750,15750,15750,15750,0
|
|
20250115,161400,2363276700,15750,15750,15750,15750,0
|
|
20250115,161300,2363276700,15750,15750,15750,15750,0
|
|
20250115,161200,2363276700,15750,15750,15750,15750,0
|
|
20250115,161100,2363276700,15750,15750,15750,15750,0
|
|
20250115,161000,2363276700,15750,15750,15750,15750,0
|
|
20250115,160900,2363276700,15750,15750,15750,15750,0
|
|
20250115,160800,2363276700,15750,15750,15750,15750,0
|
|
20250115,160700,2363276700,15750,15750,15750,15750,0
|
|
20250115,160600,2363276700,15750,15750,15750,15750,0
|
|
20250115,160500,2363276700,15750,15750,15750,15750,0
|
|
20250115,160400,2363276700,15750,15750,15750,15750,0
|
|
20250115,160300,2363276700,15750,15750,15750,15750,0
|
|
20250115,160200,2363276700,15750,15750,15750,15750,0
|
|
20250115,160100,2363276700,15750,15750,15750,15750,0
|
|
20250115,160000,2363276700,15750,15750,15750,15750,0
|
|
20250115,155900,2363276700,15750,15750,15750,15750,0
|
|
20250115,155800,2363276700,15750,15750,15750,15750,0
|
|
20250115,155700,2363276700,15750,15750,15750,15750,0
|
|
20250115,155600,2363276700,15750,15750,15750,15750,0
|
|
20250115,155500,2363276700,15750,15750,15750,15750,0
|
|
20250115,155400,2363276700,15750,15750,15750,15750,0
|
|
20250115,155300,2363276700,15750,15750,15750,15750,0
|
|
20250115,155200,2363276700,15750,15750,15750,15750,0
|
|
20250115,155100,2363276700,15750,15750,15750,15750,0
|
|
20250115,155000,2363276700,15750,15750,15750,15750,0
|
|
20250115,154900,2363276700,15750,15750,15750,15750,2003
|
|
20250115,154800,2363276700,15750,15750,15750,15750,0
|
|
20250115,154700,2363276700,15750,15750,15750,15750,0
|
|
20250115,154600,2363276700,15750,15750,15750,15750,0
|
|
20250115,154500,2363276700,15750,15750,15750,15750,0
|
|
20250115,154400,2363276700,15750,15750,15750,15750,0
|
|
20250115,154300,2363276700,15750,15750,15750,15750,0
|
|
20250115,154200,2363276700,15750,15750,15750,15750,0
|
|
20250115,154100,2363276700,15750,15750,15750,15750,0
|
|
20250115,154000,2363276700,15750,15750,15750,15750,0
|
|
20250115,153900,2363276700,15750,15750,15750,15750,0
|
|
20250115,153800,2363276700,15750,15750,15750,15750,0
|
|
20250115,153700,2363276700,15750,15750,15750,15750,0
|
|
20250115,153600,2363276700,15750,15750,15750,15750,0
|
|
20250115,153500,2363276700,15750,15750,15750,15750,0
|
|
20250115,153400,2363276700,15750,15750,15750,15750,0
|
|
20250115,153300,2363276700,15750,15750,15750,15750,0
|
|
20250115,153200,2363276700,15750,15750,15750,15750,0
|
|
20250115,153100,2363276700,15750,15750,15750,15750,0
|
|
20250115,153000,2363276700,15750,15750,15750,15750,2003
|
|
20250115,152900,2331729450,15750,15750,15750,15750,0
|
|
20250115,152800,2331729450,15750,15750,15750,15750,0
|
|
20250115,152700,2331729450,15750,15750,15750,15750,0
|
|
20250115,152600,2331729450,15750,15750,15750,15750,0
|
|
20250115,152500,2331729450,15750,15750,15750,15750,0
|
|
20250115,152400,2331729450,15750,15750,15750,15750,0
|
|
20250115,152300,2331729450,15750,15750,15750,15750,0
|
|
20250115,152200,2331729450,15750,15750,15750,15750,0
|
|
20250115,152100,2331729450,15750,15750,15750,15750,0
|
|
20250115,152000,2331729450,15750,15750,15750,15750,0
|
|
20250115,151900,2331729450,15750,15710,15750,15710,195
|
|
20250115,151800,2328662120,15730,15730,15730,15720,130
|
|
20250115,151700,2326618220,15750,15750,15750,15750,13
|
|
20250115,151600,2326413470,15750,15750,15750,15750,37
|
|
20250115,151500,2325830720,15760,15710,15760,15710,431
|
|
20250115,151400,2319056270,15700,15700,15700,15700,0
|
|
20250115,151300,2319056270,15700,15710,15710,15700,71
|
|
20250115,151200,2317940960,15700,15710,15710,15700,321
|
|
20250115,151100,2312898380,15720,15700,15730,15700,1939
|
|
20250115,151000,2282436810,15700,15700,15700,15700,5
|
|
20250115,150900,2282358310,15690,15700,15710,15690,560
|
|
20250115,150800,2273567140,15700,15700,15700,15700,255
|
|
20250115,150700,2269563640,15710,15710,15710,15710,120
|
|
20250115,150600,2267678440,15710,15710,15710,15710,103
|
|
20250115,150500,2266060310,15710,15710,15710,15700,166
|
|
20250115,150400,2263452860,15720,15710,15730,15700,122
|
|
20250115,150300,2261536400,15710,15780,15780,15710,3259
|
|
20250115,150200,2210170750,15790,15790,15790,15790,84
|
|
20250115,150100,2208844390,15800,15800,15800,15800,0
|
|
20250115,150000,2208844390,15800,15780,15800,15780,3
|
|
20250115,145900,2208797020,15780,15780,15780,15780,5
|
|
20250115,145800,2208718120,15790,15780,15790,15770,30
|
|
20250115,145700,2208244800,15780,15780,15780,15780,22
|
|
20250115,145600,2207897640,15780,15780,15780,15770,1430
|
|
20250115,145500,2185332340,15770,15770,15770,15770,239
|
|
20250115,145400,2181563310,15770,15790,15790,15770,1144
|
|
20250115,145300,2163514630,15790,15790,15790,15790,0
|
|
20250115,145200,2163514630,15790,15790,15790,15790,100
|
|
20250115,145100,2161935630,15790,15790,15790,15790,346
|
|
20250115,145000,2156472290,15780,15790,15790,15780,38
|
|
20250115,144900,2155872620,15790,15790,15790,15790,60
|
|
20250115,144800,2154925220,15790,15830,15830,15790,4231
|
|
20250115,144700,2088039110,15830,15830,15830,15830,44
|
|
20250115,144600,2087342590,15830,15830,15830,15830,53
|
|
20250115,144500,2086503600,15830,15830,15830,15830,146
|
|
20250115,144400,2084192420,15830,15830,15830,15830,513
|
|
20250115,144300,2076071630,15840,15850,15850,15840,1311
|
|
20250115,144200,2055292380,15860,15860,15860,15860,46
|
|
20250115,144100,2054562820,15860,15870,15870,15860,246
|
|
20250115,144000,2050661230,15870,15870,15870,15870,28
|
|
20250115,143900,2050216870,15870,15870,15870,15870,28
|
|
20250115,143800,2049772510,15880,15880,15880,15880,0
|
|
20250115,143700,2049772510,15880,15860,15880,15860,62
|
|
20250115,143600,2048788990,15860,15860,15860,15860,0
|
|
20250115,143500,2048788990,15860,15860,15860,15860,230
|
|
20250115,143400,2045141190,15860,15860,15860,15860,0
|
|
20250115,143300,2045141190,15860,15860,15860,15860,0
|
|
20250115,143200,2045141190,15860,15860,15860,15860,172
|
|
20250115,143100,2042413270,15860,15860,15860,15860,150
|
|
20250115,143000,2040034270,15860,15860,15860,15860,5
|
|
20250115,142900,2039954970,15860,15860,15860,15860,42
|
|
20250115,142800,2039288850,15860,15860,15860,15860,3
|
|
20250115,142700,2039241270,15870,15870,15870,15870,44
|
|
20250115,142600,2038542990,15870,15870,15870,15870,22
|
|
20250115,142500,2038193850,15870,15880,15880,15870,8
|
|
20250115,142400,2038066840,15890,15860,15890,15860,112
|
|
20250115,142300,2036290490,15860,15860,15860,15860,110
|
|
20250115,142200,2034545890,15860,15890,15890,15830,1512
|
|
20250115,142100,2010582670,15890,15920,15920,15890,1178
|
|
20250115,142000,1991851190,15920,15920,15920,15920,50
|
|
20250115,141900,1991055190,15940,15940,15940,15940,0
|
|
20250115,141800,1991055190,15940,15940,15940,15940,15
|
|
20250115,141700,1990816090,15950,15920,15950,15920,354
|
|
20250115,141600,1985180350,15920,15950,15950,15920,52
|
|
20250115,141500,1984350980,15960,15980,15980,15960,481
|
|
20250115,141400,1976672910,15980,15970,15980,15960,58
|
|
20250115,141300,1975746670,15970,15970,16010,15960,1937
|
|
20250115,141200,1944775350,15960,15940,15960,15920,760
|
|
20250115,141100,1932664830,15940,15940,15940,15940,24
|
|
20250115,141000,1932282270,15950,15920,15950,15920,505
|
|
20250115,140900,1924236360,15920,15920,15920,15920,1
|
|
20250115,140800,1924220440,15940,15930,15940,15930,111
|
|
20250115,140700,1922452200,15930,15930,15930,15930,218
|
|
20250115,140600,1918979460,15930,15900,15930,15900,182
|
|
20250115,140500,1916083070,15900,15860,15900,15860,263
|
|
20250115,140400,1911906890,15850,15860,15900,15840,2435
|
|
20250115,140300,1873251240,15860,15870,15870,15860,246
|
|
20250115,140200,1869348160,15870,15860,15870,15860,459
|
|
20250115,140100,1862063850,15870,15850,15870,15840,320
|
|
20250115,140000,1856991130,15860,15860,15860,15860,0
|
|
20250115,135900,1856991130,15860,15860,15860,15860,3
|
|
20250115,135800,1856943550,15860,15860,15860,15860,0
|
|
20250115,135700,1856943550,15860,15860,15860,15860,61
|
|
20250115,135600,1855976090,15860,15860,15860,15860,0
|
|
20250115,135500,1855976090,15860,15840,15860,15830,210
|
|
20250115,135400,1852649760,15840,15830,15840,15830,155
|
|
20250115,135300,1850195610,15830,15830,15830,15830,10
|
|
20250115,135200,1850037310,15850,15850,15850,15850,15
|
|
20250115,135100,1849799560,15850,15850,15850,15850,0
|
|
20250115,135000,1849799560,15850,15850,15850,15850,5
|
|
20250115,134900,1849720310,15830,15830,15830,15830,0
|
|
20250115,134800,1849720310,15830,15830,15830,15830,2
|
|
20250115,134700,1849688650,15830,15830,15830,15830,0
|
|
20250115,134600,1849688650,15830,15840,15840,15830,790
|
|
20250115,134500,1837179600,15840,15840,15840,15840,45
|
|
20250115,134400,1836466800,15840,15840,15840,15840,100
|
|
20250115,134300,1834882800,15840,15840,15840,15840,0
|
|
20250115,134200,1834882800,15840,15840,15840,15840,100
|
|
20250115,134100,1833298800,15840,15840,15840,15840,296
|
|
20250115,134000,1828610160,15840,15840,15840,15840,31
|
|
20250115,133900,1828119120,15840,15840,15840,15840,2
|
|
20250115,133800,1828087440,15850,15860,15860,15850,703
|
|
20250115,133700,1816944390,15860,15860,15860,15860,4
|
|
20250115,133600,1816880950,15860,15860,15860,15860,174
|
|
20250115,133500,1814121310,15860,15860,15860,15860,0
|
|
20250115,133400,1814121310,15860,15870,15870,15860,7
|
|
20250115,133300,1814010270,15870,15870,15870,15870,0
|
|
20250115,133200,1814010270,15870,15870,15870,15870,0
|
|
20250115,133100,1814010270,15870,15870,15870,15870,50
|
|
20250115,133000,1813216770,15860,15860,15860,15860,53
|
|
20250115,132900,1812376190,15860,15860,15860,15860,56
|
|
20250115,132800,1811488030,15850,15850,15850,15850,1
|
|
20250115,132700,1811472180,15850,15850,15860,15850,201
|
|
20250115,132600,1808286320,15850,15850,15850,15850,1
|
|
20250115,132500,1808270470,15830,15830,15830,15830,0
|
|
20250115,132400,1808270470,15830,15830,15830,15830,0
|
|
20250115,132300,1808270470,15830,15830,15830,15830,7
|
|
20250115,132200,1808159660,15850,15850,15850,15850,32
|
|
20250115,132100,1807652460,15830,15830,15830,15830,0
|
|
20250115,132000,1807652460,15830,15860,15860,15830,672
|
|
20250115,131900,1797008260,15870,15870,15870,15870,0
|
|
20250115,131800,1797008260,15870,15870,15870,15870,2
|
|
20250115,131700,1796976520,15850,15850,15850,15850,51
|
|
20250115,131600,1796168170,15850,15850,15850,15850,23
|
|
20250115,131500,1795803620,15850,15850,15850,15850,0
|
|
20250115,131400,1795803620,15850,15850,15850,15850,0
|
|
20250115,131300,1795803620,15850,15850,15850,15850,0
|
|
20250115,131200,1795803620,15850,15850,15850,15850,60
|
|
20250115,131100,1794852620,15850,15850,15850,15850,20
|
|
20250115,131000,1794535620,15850,15850,15850,15850,1
|
|
20250115,130900,1794519770,15840,15840,15840,15840,40
|
|
20250115,130800,1793886170,15840,15840,15840,15840,12
|
|
20250115,130700,1793696090,15830,15830,15830,15830,30
|
|
20250115,130600,1793221190,15840,15840,15840,15840,0
|
|
20250115,130500,1793221190,15840,15840,15840,15840,1
|
|
20250115,130400,1793205350,15840,15840,15840,15840,3
|
|
20250115,130300,1793157830,15840,15840,15840,15840,82
|
|
20250115,130200,1791858950,15840,15840,15840,15840,10
|
|
20250115,130100,1791700550,15840,15840,15840,15840,20
|
|
20250115,130000,1791383750,15840,15840,15840,15840,0
|
|
20250115,125900,1791383750,15840,15840,15840,15840,10
|
|
20250115,125800,1791225350,15850,15850,15850,15850,1
|
|
20250115,125700,1791209500,15840,15840,15840,15840,55
|
|
20250115,125600,1790338300,15840,15840,15840,15840,33
|
|
20250115,125500,1789815580,15840,15830,15840,15830,28
|
|
20250115,125400,1789372070,15830,15830,15830,15830,18
|
|
20250115,125300,1789087130,15830,15830,15830,15830,126
|
|
20250115,125200,1787092550,15830,15840,15840,15830,26
|
|
20250115,125100,1786680810,15840,15840,15840,15840,1
|
|
20250115,125000,1786664970,15830,15830,15830,15830,5
|
|
20250115,124900,1786585820,15830,15830,15830,15830,1
|
|
20250115,124800,1786569990,15820,15820,15820,15820,32
|
|
20250115,124700,1786063750,15820,15820,15820,15820,8
|
|
20250115,124600,1785937190,15820,15820,15820,15820,0
|
|
20250115,124500,1785937190,15820,15820,15820,15820,50
|
|
20250115,124400,1785146190,15820,15820,15820,15820,0
|
|
20250115,124300,1785146190,15820,15820,15820,15820,18
|
|
20250115,124200,1784861430,15820,15820,15820,15820,24
|
|
20250115,124100,1784481750,15820,15830,15840,15810,519
|
|
20250115,124000,1776272070,15840,15840,15840,15840,0
|
|
20250115,123900,1776272070,15840,15840,15840,15840,5
|
|
20250115,123800,1776192870,15840,15840,15840,15840,0
|
|
20250115,123700,1776192870,15840,15830,15840,15830,11
|
|
20250115,123600,1776018690,15830,15830,15830,15830,10
|
|
20250115,123500,1775860390,15830,15830,15830,15830,210
|
|
20250115,123400,1772536090,15830,15830,15830,15830,32
|
|
20250115,123300,1772029530,15830,15830,15830,15830,105
|
|
20250115,123200,1770367380,15830,15830,15830,15830,217
|
|
20250115,123100,1766932270,15830,15840,15840,15830,309
|
|
20250115,123000,1762038070,15850,15850,15850,15850,4
|
|
20250115,122900,1761974670,15850,15850,15850,15850,15
|
|
20250115,122800,1761736920,15850,15850,15850,15850,0
|
|
20250115,122700,1761736920,15850,15850,15850,15850,1
|
|
20250115,122600,1761721070,15830,15830,15830,15830,129
|
|
20250115,122500,1759679000,15830,15830,15830,15830,128
|
|
20250115,122400,1757652760,15840,15840,15840,15840,37
|
|
20250115,122300,1757066680,15840,15840,15840,15840,128
|
|
20250115,122200,1755039160,15840,15840,15840,15840,15
|
|
20250115,122100,1754801560,15850,15850,15850,15850,0
|
|
20250115,122000,1754801560,15850,15850,15850,15850,0
|
|
20250115,121900,1754801560,15850,15860,15860,15850,134
|
|
20250115,121800,1752676760,15880,15890,15890,15880,86
|
|
20250115,121700,1751311050,15890,15900,15900,15890,102
|
|
20250115,121600,1749690260,15900,15910,15910,15890,79
|
|
20250115,121500,1748433540,15910,15910,15910,15910,57
|
|
20250115,121400,1747526670,15910,15910,15910,15910,0
|
|
20250115,121300,1747526670,15910,15910,15910,15910,6
|
|
20250115,121200,1747431210,15910,15910,15910,15910,50
|
|
20250115,121100,1746635710,15910,15910,15910,15910,2
|
|
20250115,121000,1746603890,15930,15930,15930,15930,6
|
|
20250115,120900,1746508310,15930,15930,15930,15930,4
|
|
20250115,120800,1746444590,15930,15930,15930,15930,98
|
|
20250115,120700,1744883450,15930,15940,15970,15930,123
|
|
20250115,120600,1742923980,15970,15940,15970,15930,111
|
|
20250115,120500,1741154600,15940,15930,15950,15930,9
|
|
20250115,120400,1741011150,15900,15930,15950,15900,38
|
|
20250115,120300,1740405790,15940,15890,15970,15890,18
|
|
20250115,120200,1740119260,15930,15900,15970,15880,79
|
|
20250115,120100,1738863880,15890,15890,15890,15890,101
|
|
20250115,120000,1737258990,15890,15890,15890,15890,2
|
|
20250115,115900,1737227210,15890,15890,15890,15890,238
|
|
20250115,115800,1733445390,15890,15880,15890,15880,563
|
|
20250115,115700,1724504890,15890,15890,15890,15890,90
|
|
20250115,115600,1723074790,15900,15900,15900,15900,0
|
|
20250115,115500,1723074790,15900,15920,15920,15900,4290
|
|
20250115,115400,1654781820,15920,15960,15960,15920,1205
|
|
20250115,115300,1635575010,15960,15960,15960,15960,53
|
|
20250115,115200,1634729130,15970,15970,15970,15970,13
|
|
20250115,115100,1634521520,15970,15970,15970,15970,0
|
|
20250115,115000,1634521520,15970,15970,15970,15970,30
|
|
20250115,114900,1634042420,15970,15950,15970,15950,236
|
|
20250115,114800,1630278180,15950,15950,15950,15950,36
|
|
20250115,114700,1629703980,15950,15980,15980,15950,1536
|
|
20250115,114600,1605191180,15980,15990,15990,15980,739
|
|
20250115,114500,1593375560,15990,15990,15990,15990,7
|
|
20250115,114400,1593263630,15990,16000,16000,15990,151
|
|
20250115,114300,1590848570,16000,16000,16000,16000,50
|
|
20250115,114200,1590048570,16000,16000,16000,15990,322
|
|
20250115,114100,1584896770,15990,16000,16000,15990,29
|
|
20250115,114000,1584432960,16000,15990,16000,15990,355
|
|
20250115,113900,1578753160,16000,16000,16000,16000,1
|
|
20250115,113800,1578737160,15990,15990,15990,15990,21
|
|
20250115,113700,1578401370,16000,15990,16000,15990,291
|
|
20250115,113600,1573745910,15990,15970,15990,15970,222
|
|
20250115,113500,1570200550,15970,15970,15970,15970,0
|
|
20250115,113400,1570200550,15970,15970,15970,15970,5
|
|
20250115,113300,1570120700,15970,15980,15980,15970,458
|
|
20250115,113200,1562805440,15980,15970,15980,15970,113
|
|
20250115,113100,1560999800,15980,15990,15990,15980,322
|
|
20250115,113000,1555853940,15990,15990,15990,15990,5
|
|
20250115,112900,1555773990,15990,15990,15990,15980,1365
|
|
20250115,112800,1533956460,15990,15990,15990,15990,50
|
|
20250115,112700,1533156960,15990,15990,15990,15990,218
|
|
20250115,112600,1529671140,16000,16000,16000,16000,2
|
|
20250115,112500,1529639140,15990,15990,15990,15990,52
|
|
20250115,112400,1528807660,15990,15990,15990,15990,140
|
|
20250115,112300,1526569060,15980,15980,15980,15980,311
|
|
20250115,112200,1521599280,15980,15980,15980,15980,234
|
|
20250115,112100,1517859960,15980,15980,15980,15980,201
|
|
20250115,112000,1514647980,15970,15960,15970,15960,232
|
|
20250115,111900,1510944780,15960,15960,15960,15960,0
|
|
20250115,111800,1510944780,15960,15960,15960,15960,4
|
|
20250115,111700,1510880940,15960,15960,15960,15960,0
|
|
20250115,111600,1510880940,15960,15970,15970,15960,323
|
|
20250115,111500,1505724710,15980,15970,15980,15970,967
|
|
20250115,111400,1490274380,15980,15980,15980,15980,68
|
|
20250115,111300,1489187740,15990,15990,15990,15980,551
|
|
20250115,111200,1480378250,15990,16000,16010,15980,1030
|
|
20250115,111100,1463906840,16000,16000,16020,16000,73
|
|
20250115,111000,1462738800,16000,16000,16000,16000,14
|
|
20250115,110900,1462514800,16000,16030,16030,16000,52
|
|
20250115,110800,1461681680,16030,16030,16050,16030,3198
|
|
20250115,110700,1410383920,16030,15980,16030,15980,1498
|
|
20250115,110600,1386390600,15990,15980,16010,15960,1417
|
|
20250115,110500,1363725080,15960,15920,15960,15920,462
|
|
20250115,110400,1356358270,15920,15970,15970,15920,793
|
|
20250115,110300,1343713600,15970,15970,15970,15970,0
|
|
20250115,110200,1343713600,15970,15980,15980,15960,180
|
|
20250115,110100,1340839950,15990,15970,15990,15970,393
|
|
20250115,110000,1334559040,15980,15930,15980,15930,1497
|
|
20250115,105900,1310684660,15930,15930,15930,15930,51
|
|
20250115,105800,1309872230,15920,15930,15930,15920,245
|
|
20250115,105700,1305971430,15930,15940,15940,15930,16
|
|
20250115,105600,1305716490,15940,15960,15960,15940,473
|
|
20250115,105500,1298171920,15960,15960,15960,15950,162
|
|
20250115,105400,1295587960,15960,15960,15960,15960,311
|
|
20250115,105300,1290624400,15960,15950,15970,15950,280
|
|
20250115,105200,1286153010,15960,15960,15960,15960,401
|
|
20250115,105100,1279753050,15970,15940,15970,15940,137
|
|
20250115,105000,1277569240,15940,15910,15970,15900,386
|
|
20250115,104900,1271420480,15940,15930,15940,15930,41
|
|
20250115,104800,1270766950,15910,15940,15940,15910,65
|
|
20250115,104700,1269731570,15930,15930,15930,15930,0
|
|
20250115,104600,1269731570,15930,15890,15930,15890,573
|
|
20250115,104500,1260624230,15880,15880,15880,15880,36
|
|
20250115,104400,1260052550,15880,15890,15890,15880,683
|
|
20250115,104300,1249206450,15880,15900,15900,15880,48
|
|
20250115,104200,1248443360,15900,15900,15900,15900,1
|
|
20250115,104100,1248427460,15900,15940,15940,15900,210
|
|
20250115,104000,1245081220,15930,15900,15930,15900,1361
|
|
20250115,103900,1223432840,15900,15900,15900,15900,41
|
|
20250115,103800,1222780940,15900,15850,15900,15850,31
|
|
20250115,103700,1222288970,15850,15900,15900,15850,287
|
|
20250115,103600,1217733250,15900,15900,15900,15900,112
|
|
20250115,103500,1215952450,15900,15900,15900,15900,20
|
|
20250115,103400,1215634450,15900,15900,15900,15880,574
|
|
20250115,103300,1206512080,15900,15920,15920,15900,77
|
|
20250115,103200,1205286620,15910,15910,15910,15910,1
|
|
20250115,103100,1205270710,15910,15950,15950,15910,188
|
|
20250115,103000,1202275010,15950,15950,15950,15950,501
|
|
20250115,102900,1194284060,15950,15950,15950,15940,127
|
|
20250115,102800,1192258510,15950,15930,15950,15930,255
|
|
20250115,102700,1188192820,15930,15920,15940,15920,88
|
|
20250115,102600,1186791560,15910,15890,15910,15890,27
|
|
20250115,102500,1186362010,15890,15890,15920,15890,123
|
|
20250115,102400,1184406640,15890,15880,15890,15880,37
|
|
20250115,102300,1183818840,15890,15870,15890,15870,20
|
|
20250115,102200,1183501280,15870,15860,15880,15860,18
|
|
20250115,102100,1183215770,15880,15800,15880,15800,107
|
|
20250115,102000,1181522100,15830,15810,15830,15770,405
|
|
20250115,101900,1175121340,15790,15790,15790,15790,34
|
|
20250115,101800,1174584480,15800,15800,15800,15800,40
|
|
20250115,101700,1173952480,15750,15770,15810,15740,1042
|
|
20250115,101600,1157534430,15810,15810,15810,15780,486
|
|
20250115,101500,1149859320,15810,15830,15890,15810,742
|
|
20250115,101400,1138123970,15830,15830,15830,15830,20
|
|
20250115,101300,1137807370,15820,15820,15820,15820,46
|
|
20250115,101200,1137079650,15820,15820,15820,15820,1
|
|
20250115,101100,1137063830,15820,15800,15850,15790,518
|
|
20250115,101000,1128873110,15800,15810,15810,15800,486
|
|
20250115,100900,1121193540,15800,15860,15860,15800,558
|
|
20250115,100800,1112359830,15870,15890,15910,15870,116
|
|
20250115,100700,1110517830,15870,15850,15870,15850,156
|
|
20250115,100600,1108042350,15870,15820,15870,15800,729
|
|
20250115,100500,1096515030,15800,15800,15820,15800,232
|
|
20250115,100400,1092849390,15780,15800,15800,15780,388
|
|
20250115,100300,1086723070,15800,15800,15800,15800,341
|
|
20250115,100200,1081335270,15810,15840,15840,15800,1822
|
|
20250115,100100,1052536050,15850,15880,15880,15850,3269
|
|
20250115,100000,1000689410,15880,15890,15890,15880,90
|
|
20250115,095900,999259730,15890,15910,15910,15890,811
|
|
20250115,095800,986363760,15920,15940,15940,15920,99
|
|
20250115,095700,984786310,15950,15950,15950,15950,340
|
|
20250115,095600,979363310,15960,15990,15990,15960,788
|
|
20250115,095500,966775900,16010,16000,16010,16000,2
|
|
20250115,095400,966743890,15990,16010,16010,15990,222
|
|
20250115,095300,963192380,16010,16030,16030,16010,461
|
|
20250115,095200,955806770,16030,15980,16030,15980,2145
|
|
20250115,095100,921479060,15980,15990,15990,15980,277
|
|
20250115,095000,917049840,15990,15990,15990,15980,1017
|
|
20250115,094900,900788030,15990,16000,16000,15990,1215
|
|
20250115,094800,881352290,15990,16030,16040,15990,833
|
|
20250115,094700,868003830,16030,15990,16030,15980,798
|
|
20250115,094600,855233090,15990,15980,16010,15980,727
|
|
20250115,094500,843604910,15980,15980,15980,15970,75
|
|
20250115,094400,842406710,15990,15950,16000,15950,73
|
|
20250115,094300,841240560,15950,15950,15960,15930,798
|
|
20250115,094200,828509590,15950,15950,15950,15950,122
|
|
20250115,094100,826563690,15950,15970,15970,15920,609
|
|
20250115,094000,816857700,15970,16000,16000,15970,205
|
|
20250115,093900,813583480,16010,15930,16040,15930,1799
|
|
20250115,093800,784828550,15930,15920,15990,15920,953
|
|
20250115,093700,769634380,15910,16000,16020,15910,763
|
|
20250115,093600,757446810,16020,16020,16060,16000,2794
|
|
20250115,093500,712673410,16010,15830,16020,15830,8342
|
|
20250115,093400,579728560,15830,15840,15840,15830,58
|
|
20250115,093300,578809910,15840,15820,15840,15820,306
|
|
20250115,093200,573962970,15820,15800,15820,15800,32
|
|
20250115,093100,573456930,15820,15810,15850,15810,79
|
|
20250115,093000,572205570,15790,15840,15840,15790,1383
|
|
20250115,092900,550324130,15860,15870,15870,15850,465
|
|
20250115,092800,542950030,15880,15860,15880,15850,584
|
|
20250115,092700,533683500,15860,15860,15870,15860,138
|
|
20250115,092600,531494520,15860,15890,15890,15850,319
|
|
20250115,092500,526431790,15880,15900,15900,15850,834
|
|
20250115,092400,513191500,15900,15860,15920,15850,1387
|
|
20250115,092300,491156810,15860,15790,15860,15790,1645
|
|
20250115,092200,465111250,15780,15680,15780,15670,547
|
|
20250115,092100,456514760,15680,15700,15700,15670,617
|
|
20250115,092000,446841480,15710,15700,15710,15700,101
|
|
20250115,091900,445255770,15690,15750,15750,15690,3386
|
|
20250115,091800,392019860,15790,15770,15790,15750,34
|
|
20250115,091700,391484200,15770,15770,15770,15750,3907
|
|
20250115,091600,329878870,15770,15840,15850,15750,738
|
|
20250115,091500,318198160,15840,15700,15840,15700,4155
|
|
20250115,091400,252651540,15690,15680,15700,15680,593
|
|
20250115,091300,243342700,15680,15690,15700,15680,120
|
|
20250115,091200,241460420,15690,15670,15700,15630,1435
|
|
20250115,091100,218981150,15690,15730,15730,15690,500
|
|
20250115,091000,211134050,15730,15780,15780,15730,137
|
|
20250115,090900,208976760,15780,15770,15790,15770,534
|
|
20250115,090800,200551270,15770,15830,15840,15730,954
|
|
20250115,090700,185509830,15840,15800,15880,15800,2028
|
|
20250115,090600,153369880,15790,15690,15790,15680,2533
|
|
20250115,090500,113546370,15710,15710,15720,15710,700
|
|
20250115,090400,102548810,15680,15710,15750,15680,1113
|
|
20250115,090300,85081870,15700,15570,15700,15570,828
|
|
20250115,090200,72105980,15560,15420,15580,15420,1685
|
|
20250115,090100,45979470,15380,15410,15410,15350,1370
|
|
20250115,090000,24912860,15400,15340,15400,15340,1624
|