712 lines
37 KiB
CSV
712 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,204900,2602195530,15570,15570,15570,15570,1428
|
|
20250116,204800,2602195530,15570,15570,15570,15570,0
|
|
20250116,204700,2602195530,15570,15570,15570,15570,0
|
|
20250116,204600,2602195530,15570,15570,15570,15570,0
|
|
20250116,204500,2602195530,15570,15570,15570,15570,0
|
|
20250116,204400,2602195530,15570,15570,15570,15570,0
|
|
20250116,204300,2602195530,15570,15570,15570,15570,0
|
|
20250116,204200,2602195530,15570,15570,15570,15570,0
|
|
20250116,204100,2602195530,15570,15570,15570,15570,0
|
|
20250116,204000,2602195530,15570,15570,15570,15570,0
|
|
20250116,203900,2602195530,15570,15570,15570,15570,0
|
|
20250116,203800,2602195530,15570,15570,15570,15570,0
|
|
20250116,203700,2602195530,15570,15570,15570,15570,0
|
|
20250116,203600,2602195530,15570,15570,15570,15570,0
|
|
20250116,203500,2602195530,15570,15570,15570,15570,0
|
|
20250116,203400,2602195530,15570,15570,15570,15570,0
|
|
20250116,203300,2602195530,15570,15570,15570,15570,0
|
|
20250116,203200,2602195530,15570,15570,15570,15570,0
|
|
20250116,203100,2602195530,15570,15570,15570,15570,0
|
|
20250116,203000,2602195530,15570,15570,15570,15570,0
|
|
20250116,202900,2602195530,15570,15570,15570,15570,0
|
|
20250116,202800,2602195530,15570,15570,15570,15570,0
|
|
20250116,202700,2602195530,15570,15570,15570,15570,0
|
|
20250116,202600,2602195530,15570,15570,15570,15570,0
|
|
20250116,202500,2602195530,15570,15570,15570,15570,0
|
|
20250116,202400,2602195530,15570,15570,15570,15570,0
|
|
20250116,202300,2602195530,15570,15570,15570,15570,0
|
|
20250116,202200,2602195530,15570,15570,15570,15570,0
|
|
20250116,202100,2602195530,15570,15570,15570,15570,0
|
|
20250116,202000,2602195530,15570,15570,15570,15570,0
|
|
20250116,201900,2602195530,15570,15570,15570,15570,1428
|
|
20250116,201800,2602195530,15570,15570,15570,15570,0
|
|
20250116,201700,2602195530,15570,15570,15570,15570,0
|
|
20250116,201600,2602195530,15570,15570,15570,15570,0
|
|
20250116,201500,2602195530,15570,15570,15570,15570,0
|
|
20250116,201400,2602195530,15570,15570,15570,15570,0
|
|
20250116,201300,2602195530,15570,15570,15570,15570,0
|
|
20250116,201200,2602195530,15570,15570,15570,15570,0
|
|
20250116,201100,2602195530,15570,15570,15570,15570,0
|
|
20250116,201000,2602195530,15570,15570,15570,15570,0
|
|
20250116,200900,2602195530,15570,15570,15570,15570,0
|
|
20250116,200800,2602195530,15570,15570,15570,15570,0
|
|
20250116,200700,2602195530,15570,15570,15570,15570,0
|
|
20250116,200600,2602195530,15570,15570,15570,15570,0
|
|
20250116,200500,2602195530,15570,15570,15570,15570,0
|
|
20250116,200400,2602195530,15570,15570,15570,15570,0
|
|
20250116,200300,2602195530,15570,15570,15570,15570,0
|
|
20250116,200200,2602195530,15570,15570,15570,15570,0
|
|
20250116,200100,2602195530,15570,15570,15570,15570,0
|
|
20250116,200000,2602195530,15570,15570,15570,15570,0
|
|
20250116,195900,2602195530,15570,15570,15570,15570,0
|
|
20250116,195800,2602195530,15570,15570,15570,15570,0
|
|
20250116,195700,2602195530,15570,15570,15570,15570,0
|
|
20250116,195600,2602195530,15570,15570,15570,15570,0
|
|
20250116,195500,2602195530,15570,15570,15570,15570,0
|
|
20250116,195400,2602195530,15570,15570,15570,15570,0
|
|
20250116,195300,2602195530,15570,15570,15570,15570,0
|
|
20250116,195200,2602195530,15570,15570,15570,15570,0
|
|
20250116,195100,2602195530,15570,15570,15570,15570,0
|
|
20250116,195000,2602195530,15570,15570,15570,15570,0
|
|
20250116,194900,2602195530,15570,15570,15570,15570,1428
|
|
20250116,194800,2602195530,15570,15570,15570,15570,0
|
|
20250116,194700,2602195530,15570,15570,15570,15570,0
|
|
20250116,194600,2602195530,15570,15570,15570,15570,0
|
|
20250116,194500,2602195530,15570,15570,15570,15570,0
|
|
20250116,194400,2602195530,15570,15570,15570,15570,0
|
|
20250116,194300,2602195530,15570,15570,15570,15570,0
|
|
20250116,194200,2602195530,15570,15570,15570,15570,0
|
|
20250116,194100,2602195530,15570,15570,15570,15570,0
|
|
20250116,194000,2602195530,15570,15570,15570,15570,0
|
|
20250116,193900,2602195530,15570,15570,15570,15570,0
|
|
20250116,193800,2602195530,15570,15570,15570,15570,0
|
|
20250116,193700,2602195530,15570,15570,15570,15570,0
|
|
20250116,193600,2602195530,15570,15570,15570,15570,0
|
|
20250116,193500,2602195530,15570,15570,15570,15570,0
|
|
20250116,193400,2602195530,15570,15570,15570,15570,0
|
|
20250116,193300,2602195530,15570,15570,15570,15570,0
|
|
20250116,193200,2602195530,15570,15570,15570,15570,0
|
|
20250116,193100,2602195530,15570,15570,15570,15570,0
|
|
20250116,193000,2602195530,15570,15570,15570,15570,0
|
|
20250116,192900,2602195530,15570,15570,15570,15570,0
|
|
20250116,192800,2602195530,15570,15570,15570,15570,0
|
|
20250116,192700,2602195530,15570,15570,15570,15570,0
|
|
20250116,192600,2602195530,15570,15570,15570,15570,0
|
|
20250116,192500,2602195530,15570,15570,15570,15570,0
|
|
20250116,192400,2602195530,15570,15570,15570,15570,0
|
|
20250116,192300,2602195530,15570,15570,15570,15570,0
|
|
20250116,192200,2602195530,15570,15570,15570,15570,0
|
|
20250116,192100,2602195530,15570,15570,15570,15570,0
|
|
20250116,192000,2602195530,15570,15570,15570,15570,0
|
|
20250116,191900,2602195530,15570,15570,15570,15570,1428
|
|
20250116,191800,2602195530,15570,15570,15570,15570,0
|
|
20250116,191700,2602195530,15570,15570,15570,15570,0
|
|
20250116,191600,2602195530,15570,15570,15570,15570,0
|
|
20250116,191500,2602195530,15570,15570,15570,15570,0
|
|
20250116,191400,2602195530,15570,15570,15570,15570,0
|
|
20250116,191300,2602195530,15570,15570,15570,15570,0
|
|
20250116,191200,2602195530,15570,15570,15570,15570,0
|
|
20250116,191100,2602195530,15570,15570,15570,15570,0
|
|
20250116,191000,2602195530,15570,15570,15570,15570,0
|
|
20250116,190900,2602195530,15570,15570,15570,15570,0
|
|
20250116,190800,2602195530,15570,15570,15570,15570,0
|
|
20250116,190700,2602195530,15570,15570,15570,15570,0
|
|
20250116,190600,2602195530,15570,15570,15570,15570,0
|
|
20250116,190500,2602195530,15570,15570,15570,15570,0
|
|
20250116,190400,2602195530,15570,15570,15570,15570,0
|
|
20250116,190300,2602195530,15570,15570,15570,15570,0
|
|
20250116,190200,2602195530,15570,15570,15570,15570,0
|
|
20250116,190100,2602195530,15570,15570,15570,15570,0
|
|
20250116,190000,2602195530,15570,15570,15570,15570,0
|
|
20250116,185900,2602195530,15570,15570,15570,15570,0
|
|
20250116,185800,2602195530,15570,15570,15570,15570,0
|
|
20250116,185700,2602195530,15570,15570,15570,15570,0
|
|
20250116,185600,2602195530,15570,15570,15570,15570,0
|
|
20250116,185500,2602195530,15570,15570,15570,15570,0
|
|
20250116,185400,2602195530,15570,15570,15570,15570,0
|
|
20250116,185300,2602195530,15570,15570,15570,15570,0
|
|
20250116,185200,2602195530,15570,15570,15570,15570,0
|
|
20250116,185100,2602195530,15570,15570,15570,15570,0
|
|
20250116,185000,2602195530,15570,15570,15570,15570,0
|
|
20250116,184900,2602195530,15570,15570,15570,15570,1428
|
|
20250116,184800,2602195530,15570,15570,15570,15570,0
|
|
20250116,184700,2602195530,15570,15570,15570,15570,0
|
|
20250116,184600,2602195530,15570,15570,15570,15570,0
|
|
20250116,184500,2602195530,15570,15570,15570,15570,0
|
|
20250116,184400,2602195530,15570,15570,15570,15570,0
|
|
20250116,184300,2602195530,15570,15570,15570,15570,0
|
|
20250116,184200,2602195530,15570,15570,15570,15570,0
|
|
20250116,184100,2602195530,15570,15570,15570,15570,0
|
|
20250116,184000,2602195530,15570,15570,15570,15570,0
|
|
20250116,183900,2602195530,15570,15570,15570,15570,0
|
|
20250116,183800,2602195530,15570,15570,15570,15570,0
|
|
20250116,183700,2602195530,15570,15570,15570,15570,0
|
|
20250116,183600,2602195530,15570,15570,15570,15570,0
|
|
20250116,183500,2602195530,15570,15570,15570,15570,0
|
|
20250116,183400,2602195530,15570,15570,15570,15570,0
|
|
20250116,183300,2602195530,15570,15570,15570,15570,0
|
|
20250116,183200,2602195530,15570,15570,15570,15570,0
|
|
20250116,183100,2602195530,15570,15570,15570,15570,0
|
|
20250116,183000,2602195530,15570,15570,15570,15570,0
|
|
20250116,182900,2602195530,15570,15570,15570,15570,0
|
|
20250116,182800,2602195530,15570,15570,15570,15570,0
|
|
20250116,182700,2602195530,15570,15570,15570,15570,0
|
|
20250116,182600,2602195530,15570,15570,15570,15570,0
|
|
20250116,182500,2602195530,15570,15570,15570,15570,0
|
|
20250116,182400,2602195530,15570,15570,15570,15570,0
|
|
20250116,182300,2602195530,15570,15570,15570,15570,0
|
|
20250116,182200,2602195530,15570,15570,15570,15570,0
|
|
20250116,182100,2602195530,15570,15570,15570,15570,0
|
|
20250116,182000,2602195530,15570,15570,15570,15570,0
|
|
20250116,181900,2602195530,15570,15570,15570,15570,1428
|
|
20250116,181800,2602195530,15570,15570,15570,15570,0
|
|
20250116,181700,2602195530,15570,15570,15570,15570,0
|
|
20250116,181600,2602195530,15570,15570,15570,15570,0
|
|
20250116,181500,2602195530,15570,15570,15570,15570,0
|
|
20250116,181400,2602195530,15570,15570,15570,15570,0
|
|
20250116,181300,2602195530,15570,15570,15570,15570,0
|
|
20250116,181200,2602195530,15570,15570,15570,15570,0
|
|
20250116,181100,2602195530,15570,15570,15570,15570,0
|
|
20250116,181000,2602195530,15570,15570,15570,15570,0
|
|
20250116,180900,2602195530,15570,15570,15570,15570,0
|
|
20250116,180800,2602195530,15570,15570,15570,15570,0
|
|
20250116,180700,2602195530,15570,15570,15570,15570,0
|
|
20250116,180600,2602195530,15570,15570,15570,15570,0
|
|
20250116,180500,2602195530,15570,15570,15570,15570,0
|
|
20250116,180400,2602195530,15570,15570,15570,15570,0
|
|
20250116,180300,2602195530,15570,15570,15570,15570,0
|
|
20250116,180200,2602195530,15570,15570,15570,15570,0
|
|
20250116,180100,2602195530,15570,15570,15570,15570,0
|
|
20250116,180000,2602195530,15570,15570,15570,15570,0
|
|
20250116,175900,2602195530,15570,15570,15570,15570,0
|
|
20250116,175800,2602195530,15570,15570,15570,15570,0
|
|
20250116,175700,2602195530,15570,15570,15570,15570,0
|
|
20250116,175600,2602195530,15570,15570,15570,15570,0
|
|
20250116,175500,2602195530,15570,15570,15570,15570,0
|
|
20250116,175400,2602195530,15570,15570,15570,15570,0
|
|
20250116,175300,2602195530,15570,15570,15570,15570,0
|
|
20250116,175200,2602195530,15570,15570,15570,15570,0
|
|
20250116,175100,2602195530,15570,15570,15570,15570,0
|
|
20250116,175000,2602195530,15570,15570,15570,15570,0
|
|
20250116,174900,2602195530,15570,15570,15570,15570,1428
|
|
20250116,174800,2602195530,15570,15570,15570,15570,0
|
|
20250116,174700,2602195530,15570,15570,15570,15570,0
|
|
20250116,174600,2602195530,15570,15570,15570,15570,0
|
|
20250116,174500,2602195530,15570,15570,15570,15570,0
|
|
20250116,174400,2602195530,15570,15570,15570,15570,0
|
|
20250116,174300,2602195530,15570,15570,15570,15570,0
|
|
20250116,174200,2602195530,15570,15570,15570,15570,0
|
|
20250116,174100,2602195530,15570,15570,15570,15570,0
|
|
20250116,174000,2602195530,15570,15570,15570,15570,0
|
|
20250116,173900,2602195530,15570,15570,15570,15570,0
|
|
20250116,173800,2602195530,15570,15570,15570,15570,0
|
|
20250116,173700,2602195530,15570,15570,15570,15570,0
|
|
20250116,173600,2602195530,15570,15570,15570,15570,0
|
|
20250116,173500,2602195530,15570,15570,15570,15570,0
|
|
20250116,173400,2602195530,15570,15570,15570,15570,0
|
|
20250116,173300,2602195530,15570,15570,15570,15570,0
|
|
20250116,173200,2602195530,15570,15570,15570,15570,0
|
|
20250116,173100,2602195530,15570,15570,15570,15570,0
|
|
20250116,173000,2602195530,15570,15570,15570,15570,0
|
|
20250116,172900,2602195530,15570,15570,15570,15570,0
|
|
20250116,172800,2602195530,15570,15570,15570,15570,0
|
|
20250116,172700,2602195530,15570,15570,15570,15570,0
|
|
20250116,172600,2602195530,15570,15570,15570,15570,0
|
|
20250116,172500,2602195530,15570,15570,15570,15570,0
|
|
20250116,172400,2602195530,15570,15570,15570,15570,0
|
|
20250116,172300,2602195530,15570,15570,15570,15570,0
|
|
20250116,172200,2602195530,15570,15570,15570,15570,0
|
|
20250116,172100,2602195530,15570,15570,15570,15570,0
|
|
20250116,172000,2602195530,15570,15570,15570,15570,0
|
|
20250116,171900,2602195530,15570,15570,15570,15570,1428
|
|
20250116,171800,2602195530,15570,15570,15570,15570,0
|
|
20250116,171700,2602195530,15570,15570,15570,15570,0
|
|
20250116,171600,2602195530,15570,15570,15570,15570,0
|
|
20250116,171500,2602195530,15570,15570,15570,15570,0
|
|
20250116,171400,2602195530,15570,15570,15570,15570,0
|
|
20250116,171300,2602195530,15570,15570,15570,15570,0
|
|
20250116,171200,2602195530,15570,15570,15570,15570,0
|
|
20250116,171100,2602195530,15570,15570,15570,15570,0
|
|
20250116,171000,2602195530,15570,15570,15570,15570,0
|
|
20250116,170900,2602195530,15570,15570,15570,15570,0
|
|
20250116,170800,2602195530,15570,15570,15570,15570,0
|
|
20250116,170700,2602195530,15570,15570,15570,15570,0
|
|
20250116,170600,2602195530,15570,15570,15570,15570,0
|
|
20250116,170500,2602195530,15570,15570,15570,15570,0
|
|
20250116,170400,2602195530,15570,15570,15570,15570,0
|
|
20250116,170300,2602195530,15570,15570,15570,15570,0
|
|
20250116,170200,2602195530,15570,15570,15570,15570,0
|
|
20250116,170100,2602195530,15570,15570,15570,15570,0
|
|
20250116,170000,2602195530,15570,15570,15570,15570,0
|
|
20250116,165900,2602195530,15570,15570,15570,15570,0
|
|
20250116,165800,2602195530,15570,15570,15570,15570,0
|
|
20250116,165700,2602195530,15570,15570,15570,15570,0
|
|
20250116,165600,2602195530,15570,15570,15570,15570,0
|
|
20250116,165500,2602195530,15570,15570,15570,15570,0
|
|
20250116,165400,2602195530,15570,15570,15570,15570,0
|
|
20250116,165300,2602195530,15570,15570,15570,15570,0
|
|
20250116,165200,2602195530,15570,15570,15570,15570,0
|
|
20250116,165100,2602195530,15570,15570,15570,15570,0
|
|
20250116,165000,2602195530,15570,15570,15570,15570,0
|
|
20250116,164900,2602195530,15570,15570,15570,15570,1428
|
|
20250116,164800,2602195530,15570,15570,15570,15570,0
|
|
20250116,164700,2602195530,15570,15570,15570,15570,0
|
|
20250116,164600,2602195530,15570,15570,15570,15570,0
|
|
20250116,164500,2602195530,15570,15570,15570,15570,0
|
|
20250116,164400,2602195530,15570,15570,15570,15570,0
|
|
20250116,164300,2602195530,15570,15570,15570,15570,0
|
|
20250116,164200,2602195530,15570,15570,15570,15570,0
|
|
20250116,164100,2602195530,15570,15570,15570,15570,0
|
|
20250116,164000,2602195530,15570,15570,15570,15570,0
|
|
20250116,163900,2602195530,15570,15570,15570,15570,0
|
|
20250116,163800,2602195530,15570,15570,15570,15570,0
|
|
20250116,163700,2602195530,15570,15570,15570,15570,0
|
|
20250116,163600,2602195530,15570,15570,15570,15570,0
|
|
20250116,163500,2602195530,15570,15570,15570,15570,0
|
|
20250116,163400,2602195530,15570,15570,15570,15570,0
|
|
20250116,163300,2602195530,15570,15570,15570,15570,0
|
|
20250116,163200,2602195530,15570,15570,15570,15570,0
|
|
20250116,163100,2602195530,15570,15570,15570,15570,0
|
|
20250116,163000,2602195530,15570,15570,15570,15570,0
|
|
20250116,162900,2602195530,15570,15570,15570,15570,0
|
|
20250116,162800,2602195530,15570,15570,15570,15570,0
|
|
20250116,162700,2602195530,15570,15570,15570,15570,0
|
|
20250116,162600,2602195530,15570,15570,15570,15570,0
|
|
20250116,162500,2602195530,15570,15570,15570,15570,0
|
|
20250116,162400,2602195530,15570,15570,15570,15570,0
|
|
20250116,162300,2602195530,15570,15570,15570,15570,0
|
|
20250116,162200,2602195530,15570,15570,15570,15570,0
|
|
20250116,162100,2602195530,15570,15570,15570,15570,0
|
|
20250116,162000,2602195530,15570,15570,15570,15570,0
|
|
20250116,161900,2602195530,15570,15570,15570,15570,1428
|
|
20250116,161800,2602195530,15570,15570,15570,15570,0
|
|
20250116,161700,2602195530,15570,15570,15570,15570,0
|
|
20250116,161600,2602195530,15570,15570,15570,15570,0
|
|
20250116,161500,2602195530,15570,15570,15570,15570,0
|
|
20250116,161400,2602195530,15570,15570,15570,15570,0
|
|
20250116,161300,2602195530,15570,15570,15570,15570,0
|
|
20250116,161200,2602195530,15570,15570,15570,15570,0
|
|
20250116,161100,2602195530,15570,15570,15570,15570,0
|
|
20250116,161000,2602195530,15570,15570,15570,15570,0
|
|
20250116,160900,2602195530,15570,15570,15570,15570,0
|
|
20250116,160800,2602195530,15570,15570,15570,15570,0
|
|
20250116,160700,2602195530,15570,15570,15570,15570,0
|
|
20250116,160600,2602195530,15570,15570,15570,15570,0
|
|
20250116,160500,2602195530,15570,15570,15570,15570,0
|
|
20250116,160400,2602195530,15570,15570,15570,15570,0
|
|
20250116,160300,2602195530,15570,15570,15570,15570,0
|
|
20250116,160200,2602195530,15570,15570,15570,15570,0
|
|
20250116,160100,2602195530,15570,15570,15570,15570,0
|
|
20250116,160000,2602195530,15570,15570,15570,15570,0
|
|
20250116,155900,2602195530,15570,15570,15570,15570,0
|
|
20250116,155800,2602195530,15570,15570,15570,15570,0
|
|
20250116,155700,2602195530,15570,15570,15570,15570,0
|
|
20250116,155600,2602195530,15570,15570,15570,15570,0
|
|
20250116,155500,2602195530,15570,15570,15570,15570,0
|
|
20250116,155400,2602195530,15570,15570,15570,15570,0
|
|
20250116,155300,2602195530,15570,15570,15570,15570,0
|
|
20250116,155200,2602195530,15570,15570,15570,15570,0
|
|
20250116,155100,2602195530,15570,15570,15570,15570,0
|
|
20250116,155000,2602195530,15570,15570,15570,15570,0
|
|
20250116,154900,2602195530,15570,15570,15570,15570,1428
|
|
20250116,154800,2602195530,15570,15570,15570,15570,0
|
|
20250116,154700,2602195530,15570,15570,15570,15570,0
|
|
20250116,154600,2602195530,15570,15570,15570,15570,0
|
|
20250116,154500,2602195530,15570,15570,15570,15570,0
|
|
20250116,154400,2602195530,15570,15570,15570,15570,0
|
|
20250116,154300,2602195530,15570,15570,15570,15570,0
|
|
20250116,154200,2602195530,15570,15570,15570,15570,0
|
|
20250116,154100,2602195530,15570,15570,15570,15570,0
|
|
20250116,154000,2602195530,15570,15570,15570,15570,0
|
|
20250116,153900,2602195530,15570,15570,15570,15570,0
|
|
20250116,153800,2602195530,15570,15570,15570,15570,0
|
|
20250116,153700,2602195530,15570,15570,15570,15570,0
|
|
20250116,153600,2602195530,15570,15570,15570,15570,0
|
|
20250116,153500,2602195530,15570,15570,15570,15570,0
|
|
20250116,153400,2602195530,15570,15570,15570,15570,0
|
|
20250116,153300,2602195530,15570,15570,15570,15570,0
|
|
20250116,153200,2602195530,15570,15570,15570,15570,0
|
|
20250116,153100,2602195530,15570,15570,15570,15570,0
|
|
20250116,153000,2602195530,15570,15570,15570,15570,1428
|
|
20250116,152900,2579961570,15580,15580,15580,15580,0
|
|
20250116,152800,2579961570,15580,15580,15580,15580,0
|
|
20250116,152700,2579961570,15580,15580,15580,15580,0
|
|
20250116,152600,2579961570,15580,15580,15580,15580,0
|
|
20250116,152500,2579961570,15580,15580,15580,15580,0
|
|
20250116,152400,2579961570,15580,15580,15580,15580,0
|
|
20250116,152300,2579961570,15580,15580,15580,15580,0
|
|
20250116,152200,2579961570,15580,15580,15580,15580,0
|
|
20250116,152100,2579961570,15580,15580,15580,15580,0
|
|
20250116,152000,2579961570,15580,15580,15580,15580,0
|
|
20250116,151900,2579961570,15580,15560,15580,15550,342
|
|
20250116,151800,2574638970,15560,15570,15570,15560,45
|
|
20250116,151700,2573938450,15570,15530,15570,15530,583
|
|
20250116,151600,2564880460,15530,15580,15580,15530,109
|
|
20250116,151500,2563187370,15580,15530,15580,15530,31
|
|
20250116,151400,2562705890,15520,15510,15580,15510,93
|
|
20250116,151300,2561262750,15590,15590,15590,15590,10
|
|
20250116,151200,2561106850,15500,15500,15500,15500,6
|
|
20250116,151100,2561013850,15500,15510,15510,15500,260
|
|
20250116,151000,2556983830,15500,15500,15500,15500,2
|
|
20250116,150900,2556952830,15600,15500,15600,15490,1208
|
|
20250116,150800,2538204030,15490,15500,15500,15490,541
|
|
20250116,150700,2529818750,15490,15490,15490,15490,40
|
|
20250116,150600,2529199150,15490,15490,15490,15490,35
|
|
20250116,150500,2528657000,15490,15490,15490,15490,214
|
|
20250116,150400,2525342140,15490,15480,15490,15480,127
|
|
20250116,150300,2523375880,15480,15480,15480,15470,666
|
|
20250116,150200,2513068240,15490,15480,15490,15480,32
|
|
20250116,150100,2512572590,15490,15490,15490,15480,180
|
|
20250116,150000,2509784490,15490,15480,15490,15480,70
|
|
20250116,145900,2508700550,15490,15490,15490,15490,260
|
|
20250116,145800,2504673150,15490,15500,15500,15490,2746
|
|
20250116,145700,2462110220,15500,15520,15520,15500,1127
|
|
20250116,145600,2444625620,15520,15540,15540,15520,662
|
|
20250116,145500,2434342130,15550,15570,15570,15540,547
|
|
20250116,145400,2425832870,15600,15570,15600,15570,34
|
|
20250116,145300,2425303280,15600,15610,15610,15560,81
|
|
20250116,145200,2424040050,15610,15560,15610,15560,100
|
|
20250116,145100,2422481620,15560,15580,15580,15560,145
|
|
20250116,145000,2420224930,15610,15600,15610,15600,52
|
|
20250116,144900,2419413400,15610,15570,15610,15560,196
|
|
20250116,144800,2416359020,15560,15550,15560,15550,102
|
|
20250116,144700,2414772150,15550,15580,15590,15550,390
|
|
20250116,144600,2408702260,15580,15570,15590,15570,201
|
|
20250116,144500,2405570670,15560,15560,15560,15560,30
|
|
20250116,144400,2405103870,15560,15570,15570,15560,106
|
|
20250116,144300,2403454180,15570,15570,15570,15560,37
|
|
20250116,144200,2402878390,15560,15560,15560,15560,48
|
|
20250116,144100,2402131510,15580,15560,15580,15560,301
|
|
20250116,144000,2397446750,15560,15560,15570,15550,463
|
|
20250116,143900,2390243930,15560,15560,15560,15550,865
|
|
20250116,143800,2376785250,15560,15580,15580,15560,327
|
|
20250116,143700,2371694290,15580,15570,15580,15570,56
|
|
20250116,143600,2370822320,15570,15570,15570,15570,29
|
|
20250116,143500,2370370790,15570,15580,15580,15570,32
|
|
20250116,143400,2369872390,15610,15570,15610,15570,35
|
|
20250116,143300,2369327250,15610,15550,15610,15550,2116
|
|
20250116,143200,2336352910,15560,15560,15560,15550,774
|
|
20250116,143100,2324309610,15560,15570,15570,15560,588
|
|
20250116,143000,2315158450,15570,15570,15570,15570,35
|
|
20250116,142900,2314613500,15570,15570,15610,15570,50
|
|
20250116,142800,2313833970,15570,15570,15570,15570,45
|
|
20250116,142700,2313133320,15570,15570,15570,15570,33
|
|
20250116,142600,2312619510,15570,15570,15570,15570,27
|
|
20250116,142500,2312199120,15570,15570,15590,15570,29
|
|
20250116,142400,2311747440,15570,15560,15580,15560,110
|
|
20250116,142300,2310034180,15580,15550,15580,15540,102
|
|
20250116,142200,2308447140,15540,15560,15560,15540,303
|
|
20250116,142100,2303736180,15560,15550,15560,15550,27
|
|
20250116,142000,2303316130,15550,15550,15550,15550,103
|
|
20250116,141900,2301714480,15550,15550,15550,15550,32
|
|
20250116,141800,2301216880,15550,15550,15550,15550,23
|
|
20250116,141700,2300859230,15560,15550,15560,15550,32
|
|
20250116,141600,2300361520,15550,15540,15550,15540,97
|
|
20250116,141500,2298853470,15540,15540,15540,15540,31
|
|
20250116,141400,2298371730,15540,15550,15550,15540,71
|
|
20250116,141300,2297268380,15540,15540,15540,15540,27
|
|
20250116,141200,2296848800,15550,15550,15560,15540,687
|
|
20250116,141100,2286160130,15540,15530,15540,15530,262
|
|
20250116,141000,2282088700,15530,15530,15540,15530,344
|
|
20250116,140900,2276746370,15530,15540,15540,15530,44
|
|
20250116,140800,2276062930,15540,15540,15540,15530,528
|
|
20250116,140700,2267857940,15540,15540,15540,15540,169
|
|
20250116,140600,2265231680,15540,15550,15560,15540,215
|
|
20250116,140500,2261888550,15540,15540,15540,15540,50
|
|
20250116,140400,2261111550,15540,15540,15560,15540,160
|
|
20250116,140300,2258622700,15550,15560,15560,15550,2275
|
|
20250116,140200,2223235770,15560,15560,15560,15560,51
|
|
20250116,140100,2222442210,15560,15560,15570,15560,42
|
|
20250116,140000,2221788510,15560,15560,15560,15560,79
|
|
20250116,135900,2220559270,15560,15560,15560,15560,37
|
|
20250116,135800,2219983550,15560,15560,15570,15560,32
|
|
20250116,135700,2219485570,15560,15570,15570,15560,97
|
|
20250116,135600,2217975420,15570,15560,15570,15560,37
|
|
20250116,135500,2217399430,15560,15560,15560,15560,33
|
|
20250116,135400,2216885950,15560,15560,15570,15560,130
|
|
20250116,135300,2214862010,15560,15560,15560,15560,28
|
|
20250116,135200,2214426330,15560,15560,15560,15560,32
|
|
20250116,135100,2213928410,15560,15560,15570,15560,54
|
|
20250116,135000,2213088120,15560,15560,15560,15560,30
|
|
20250116,134900,2212621320,15580,15560,15580,15560,32
|
|
20250116,134800,2212123370,15570,15570,15570,15560,247
|
|
20250116,134700,2208277730,15580,15580,15580,15580,51
|
|
20250116,134600,2207483150,15580,15580,15580,15580,28
|
|
20250116,134500,2207046910,15590,15580,15610,15580,55
|
|
20250116,134400,2206189210,15580,15580,15580,15580,32
|
|
20250116,134300,2205690650,15580,15580,15580,15580,109
|
|
20250116,134200,2203992430,15590,15580,15590,15580,46
|
|
20250116,134100,2203275660,15580,15580,15580,15580,90
|
|
20250116,134000,2201873460,15580,15570,15580,15570,145
|
|
20250116,133900,2199615680,15570,15570,15570,15560,32
|
|
20250116,133800,2199117510,15570,15580,15580,15570,35
|
|
20250116,133700,2198572500,15570,15560,15580,15560,39
|
|
20250116,133600,2197965420,15560,15570,15570,15560,21
|
|
20250116,133500,2197638650,15580,15560,15580,15560,79
|
|
20250116,133400,2196408560,15560,15560,15570,15560,27
|
|
20250116,133300,2195988430,15570,15570,15570,15560,30
|
|
20250116,133200,2195521450,15570,15560,15570,15560,40
|
|
20250116,133100,2194898880,15560,15550,15570,15550,30
|
|
20250116,133000,2194432210,15550,15550,15550,15550,25
|
|
20250116,132900,2194043460,15550,15550,15550,15550,39
|
|
20250116,132800,2193437010,15570,15560,15570,15550,61
|
|
20250116,132700,2192487600,15550,15550,15560,15550,338
|
|
20250116,132600,2187231670,15560,15560,15560,15550,171
|
|
20250116,132500,2184571150,15560,15560,15560,15560,31
|
|
20250116,132400,2184088790,15550,15560,15560,15550,25
|
|
20250116,132300,2183700010,15560,15580,15580,15560,346
|
|
20250116,132200,2178314330,15580,15620,15620,15580,1030
|
|
20250116,132100,2162243560,15620,15620,15620,15620,4
|
|
20250116,132000,2162181080,15620,15620,15620,15620,5
|
|
20250116,131900,2162102980,15620,15630,15630,15620,317
|
|
20250116,131800,2157148310,15620,15620,15620,15620,14
|
|
20250116,131700,2156929630,15610,15620,15620,15610,55
|
|
20250116,131600,2156070580,15610,15610,15610,15610,0
|
|
20250116,131500,2156070580,15610,15610,15610,15610,1
|
|
20250116,131400,2156054970,15620,15620,15620,15620,1
|
|
20250116,131300,2156039350,15620,15620,15620,15620,12
|
|
20250116,131200,2155851910,15620,15620,15650,15620,403
|
|
20250116,131100,2149553100,15600,15620,15620,15590,7
|
|
20250116,131000,2149443910,15620,15590,15620,15590,204
|
|
20250116,130900,2146263390,15590,15590,15590,15590,0
|
|
20250116,130800,2146263390,15590,15600,15600,15590,30
|
|
20250116,130700,2145795640,15590,15600,15600,15590,301
|
|
20250116,130600,2141103040,15600,15600,15600,15600,10
|
|
20250116,130500,2140947040,15590,15590,15590,15590,0
|
|
20250116,130400,2140947040,15590,15590,15590,15590,193
|
|
20250116,130300,2137938170,15590,15590,15590,15590,20
|
|
20250116,130200,2137626370,15590,15590,15590,15590,0
|
|
20250116,130100,2137626370,15590,15590,15590,15590,20
|
|
20250116,130000,2137314570,15590,15570,15590,15570,19
|
|
20250116,125900,2137018440,15570,15560,15570,15560,129
|
|
20250116,125800,2135009920,15550,15550,15550,15550,135
|
|
20250116,125700,2132910670,15550,15560,15560,15550,694
|
|
20250116,125600,2122118960,15550,15570,15570,15550,210
|
|
20250116,125500,2118853260,15550,15550,15550,15550,152
|
|
20250116,125400,2116489660,15540,15540,15540,15540,0
|
|
20250116,125300,2116489660,15540,15540,15540,15540,0
|
|
20250116,125200,2116489660,15540,15570,15570,15540,517
|
|
20250116,125100,2108447910,15560,15600,15600,15560,2757
|
|
20250116,125000,2065510980,15610,15610,15610,15610,0
|
|
20250116,124900,2065510980,15610,15630,15630,15610,141
|
|
20250116,124800,2063309370,15630,15650,15650,15630,207
|
|
20250116,124700,2060073840,15650,15650,15650,15650,1
|
|
20250116,124600,2060058190,15650,15650,15650,15650,0
|
|
20250116,124500,2060058190,15650,15650,15650,15650,20
|
|
20250116,124400,2059745190,15650,15650,15650,15650,15
|
|
20250116,124300,2059510440,15650,15650,15650,15650,272
|
|
20250116,124200,2055253640,15650,15650,15650,15650,128
|
|
20250116,124100,2053250440,15650,15670,15700,15650,384
|
|
20250116,124000,2047239150,15680,15680,15680,15670,20
|
|
20250116,123900,2046925560,15670,15700,15700,15670,50
|
|
20250116,123800,2046140690,15700,15640,15700,15640,253
|
|
20250116,123700,2042178060,15640,15640,15640,15640,177
|
|
20250116,123600,2039409780,15620,15620,15620,15620,0
|
|
20250116,123500,2039409780,15620,15620,15620,15620,0
|
|
20250116,123400,2039409780,15620,15650,15650,15620,4
|
|
20250116,123300,2039347240,15650,15610,15660,15610,741
|
|
20250116,123200,2027763750,15610,15570,15610,15570,224
|
|
20250116,123100,2024272810,15560,15560,15560,15560,0
|
|
20250116,123000,2024272810,15560,15570,15570,15550,517
|
|
20250116,122900,2016229210,15590,15590,15590,15590,2
|
|
20250116,122800,2016198030,15600,15560,15610,15560,841
|
|
20250116,122700,2003110500,15560,15560,15560,15560,212
|
|
20250116,122600,1999811780,15560,15560,15560,15560,40
|
|
20250116,122500,1999189380,15560,15560,15560,15560,125
|
|
20250116,122400,1997244380,15560,15580,15580,15560,824
|
|
20250116,122300,1984413950,15590,15590,15590,15590,10
|
|
20250116,122200,1984258050,15590,15590,15590,15590,65
|
|
20250116,122100,1983244700,15590,15590,15590,15590,120
|
|
20250116,122000,1981373900,15610,15590,15610,15590,4
|
|
20250116,121900,1981311520,15590,15590,15590,15590,10
|
|
20250116,121800,1981155620,15590,15590,15590,15590,17
|
|
20250116,121700,1980890590,15610,15610,15610,15610,2
|
|
20250116,121600,1980859370,15610,15610,15610,15610,0
|
|
20250116,121500,1980859370,15610,15610,15610,15610,6
|
|
20250116,121400,1980765710,15610,15610,15610,15610,6
|
|
20250116,121300,1980672050,15610,15600,15610,15600,51
|
|
20250116,121200,1979875970,15580,15600,15600,15580,96
|
|
20250116,121100,1978378990,15600,15590,15600,15590,160
|
|
20250116,121000,1975883000,15590,15590,15600,15590,11
|
|
20250116,120900,1975711430,15600,15560,15600,15560,49
|
|
20250116,120800,1974948730,15560,15560,15560,15560,161
|
|
20250116,120700,1972443570,15560,15560,15560,15560,10
|
|
20250116,120600,1972287970,15550,15550,15550,15550,19
|
|
20250116,120500,1971992520,15550,15560,15560,15550,462
|
|
20250116,120400,1964806320,15560,15590,15590,15560,411
|
|
20250116,120300,1958408410,15600,15610,15610,15600,54
|
|
20250116,120200,1957565960,15610,15610,15610,15610,18
|
|
20250116,120100,1957284980,15610,15630,15630,15600,142
|
|
20250116,120000,1955067110,15640,15670,15670,15640,601
|
|
20250116,115900,1945655400,15670,15680,15680,15670,170
|
|
20250116,115800,1942991210,15680,15720,15720,15680,506
|
|
20250116,115700,1935041080,15720,15710,15720,15690,19
|
|
20250116,115600,1934742600,15710,15680,15710,15680,458
|
|
20250116,115500,1927553450,15690,15660,15690,15660,385
|
|
20250116,115400,1921522120,15660,15640,15700,15640,3777
|
|
20250116,115300,1862372370,15640,15590,15640,15590,1297
|
|
20250116,115200,1842094390,15580,15570,15580,15570,2
|
|
20250116,115100,1842063240,15550,15540,15550,15540,359
|
|
20250116,115000,1836483790,15540,15530,15540,15520,586
|
|
20250116,114900,1827382860,15540,15530,15540,15530,209
|
|
20250116,114800,1824136890,15530,15520,15530,15520,101
|
|
20250116,114700,1822569360,15530,15530,15530,15530,12
|
|
20250116,114600,1822383000,15510,15510,15510,15510,5
|
|
20250116,114500,1822305450,15510,15510,15510,15510,11
|
|
20250116,114400,1822134840,15510,15500,15510,15490,1087
|
|
20250116,114300,1805296140,15500,15510,15510,15500,197
|
|
20250116,114200,1802242170,15510,15500,15510,15500,16
|
|
20250116,114100,1801994160,15500,15520,15520,15500,98
|
|
20250116,114000,1800474670,15530,15530,15530,15530,10
|
|
20250116,113900,1800319370,15510,15510,15510,15510,8
|
|
20250116,113800,1800195290,15530,15530,15530,15530,83
|
|
20250116,113700,1798906300,15500,15500,15500,15500,120
|
|
20250116,113600,1797046300,15500,15500,15500,15500,55
|
|
20250116,113500,1796193800,15490,15500,15500,15490,201
|
|
20250116,113400,1793080300,15500,15500,15500,15500,238
|
|
20250116,113300,1789391300,15500,15500,15500,15500,0
|
|
20250116,113200,1789391300,15500,15540,15540,15500,310
|
|
20250116,113100,1784585800,15540,15540,15540,15540,1
|
|
20250116,113000,1784570260,15500,15500,15500,15500,5
|
|
20250116,112900,1784492760,15500,15490,15500,15490,1940
|
|
20250116,112800,1754434140,15500,15530,15530,15490,2068
|
|
20250116,112700,1722373820,15530,15530,15540,15530,137
|
|
20250116,112600,1720246200,15510,15510,15510,15510,0
|
|
20250116,112500,1720246200,15510,15510,15510,15510,0
|
|
20250116,112400,1720246200,15510,15510,15510,15510,176
|
|
20250116,112300,1717516440,15500,15510,15510,15500,227
|
|
20250116,112200,1713997200,15510,15540,15540,15510,170
|
|
20250116,112100,1711360470,15540,15530,15580,15530,301
|
|
20250116,112000,1706675580,15500,15580,15580,15500,5694
|
|
20250116,111900,1618361540,15580,15550,15580,15550,59
|
|
20250116,111800,1617443960,15550,15540,15550,15540,84
|
|
20250116,111700,1616138590,15540,15560,15570,15540,714
|
|
20250116,111600,1605031170,15550,15590,15590,15550,1003
|
|
20250116,111500,1589419730,15580,15670,15670,15580,4389
|
|
20250116,111400,1520850560,15670,15670,15670,15670,1
|
|
20250116,111300,1520834890,15680,15680,15680,15680,11
|
|
20250116,111200,1520662410,15680,15680,15680,15680,1
|
|
20250116,111100,1520646730,15660,15660,15660,15660,0
|
|
20250116,111000,1520646730,15660,15660,15660,15660,90
|
|
20250116,110900,1519237330,15660,15650,15660,15650,189
|
|
20250116,110800,1516279470,15650,15660,15660,15650,95
|
|
20250116,110700,1514792270,15650,15650,15650,15650,50
|
|
20250116,110600,1514009770,15640,15640,15640,15640,1
|
|
20250116,110500,1513994130,15640,15640,15640,15640,0
|
|
20250116,110400,1513994130,15640,15670,15670,15640,667
|
|
20250116,110300,1503550390,15670,15670,15670,15670,7
|
|
20250116,110200,1503440700,15670,15690,15690,15670,262
|
|
20250116,110100,1499331850,15690,15690,15710,15690,376
|
|
20250116,110000,1493432330,15690,15680,15690,15670,609
|
|
20250116,105900,1483883380,15690,15690,15690,15690,160
|
|
20250116,105800,1481372980,15680,15700,15700,15680,41
|
|
20250116,105700,1480730030,15710,15700,15710,15700,90
|
|
20250116,105600,1479316430,15710,15700,15710,15700,50
|
|
20250116,105500,1478531420,15710,15720,15720,15710,202
|
|
20250116,105400,1475357710,15720,15710,15720,15710,90
|
|
20250116,105300,1473943710,15710,15710,15710,15710,41
|
|
20250116,105200,1473299600,15710,15720,15720,15710,12
|
|
20250116,105100,1473110980,15720,15720,15720,15720,2
|
|
20250116,105000,1473079540,15700,15660,15700,15660,533
|
|
20250116,104900,1464720380,15660,15680,15680,15660,107
|
|
20250116,104800,1463042700,15680,15710,15710,15680,2782
|
|
20250116,104700,1419380740,15710,15710,15710,15710,135
|
|
20250116,104600,1417259890,15710,15710,15710,15710,367
|
|
20250116,104500,1411494320,15720,15740,15740,15720,156
|
|
20250116,104400,1409038940,15740,15740,15740,15740,106
|
|
20250116,104300,1407370500,15700,15700,15710,15700,635
|
|
20250116,104200,1397400970,15740,15740,15740,15710,184
|
|
20250116,104100,1394507930,15750,15750,15750,15750,113
|
|
20250116,104000,1392728180,15750,15740,15760,15740,2345
|
|
20250116,103900,1355817100,15730,15730,15730,15730,11
|
|
20250116,103800,1355644070,15730,15770,15770,15730,597
|
|
20250116,103700,1346245580,15790,15790,15790,15790,24
|
|
20250116,103600,1345866620,15820,15820,15820,15820,0
|
|
20250116,103500,1345866620,15820,15720,15830,15720,3006
|
|
20250116,103400,1298510360,15730,15740,15760,15730,287
|
|
20250116,103300,1293992730,15740,15870,15870,15730,2633
|
|
20250116,103200,1252361500,15880,15900,15900,15880,18
|
|
20250116,103100,1252075460,15920,15900,15920,15850,300
|
|
20250116,103000,1247311280,15920,15850,15920,15850,1539
|
|
20250116,102900,1222848390,15840,15830,15840,15830,68
|
|
20250116,102800,1221771290,15830,15830,15830,15830,0
|
|
20250116,102700,1221771290,15830,15830,15830,15830,87
|
|
20250116,102600,1220394080,15830,15830,15830,15830,24
|
|
20250116,102500,1220014160,15840,15840,15860,15840,147
|
|
20250116,102400,1217685080,15840,15840,15840,15840,5
|
|
20250116,102300,1217605880,15840,15860,15860,15840,81
|
|
20250116,102200,1216322220,15860,15870,15880,15860,291
|
|
20250116,102100,1211702020,15870,15840,15870,15840,433
|
|
20250116,102000,1204843270,15820,15820,15820,15820,132
|
|
20250116,101900,1202755030,15810,15810,15810,15810,2
|
|
20250116,101800,1202723410,15810,15810,15810,15810,10
|
|
20250116,101700,1202565310,15810,15790,15810,15790,337
|
|
20250116,101600,1197240600,15790,15790,15790,15790,21
|
|
20250116,101500,1196909010,15790,15790,15790,15790,2
|
|
20250116,101400,1196877430,15790,15780,15790,15780,140
|
|
20250116,101300,1194668190,15780,15800,15800,15780,108
|
|
20250116,101200,1192962830,15800,15850,15850,15800,846
|
|
20250116,101100,1179584150,15850,15850,15850,15850,5
|
|
20250116,101000,1179504900,15840,15830,15840,15830,358
|
|
20250116,100900,1173837400,15830,15840,15840,15830,2
|
|
20250116,100800,1173805730,15840,15820,15850,15820,184
|
|
20250116,100700,1170893920,15830,15900,15900,15830,558
|
|
20250116,100600,1162026780,15900,15910,15910,15900,2876
|
|
20250116,100500,1116298230,15920,15740,15930,15740,8042
|
|
20250116,100400,988893510,15730,15720,15730,15720,108
|
|
20250116,100300,987194770,15720,15690,15720,15690,72
|
|
20250116,100200,986064410,15680,15670,15700,15670,22
|
|
20250116,100100,985719540,15680,15730,15730,15680,212
|
|
20250116,100000,982389010,15700,15650,15700,15650,342
|
|
20250116,095900,977033720,15650,15630,15650,15620,706
|
|
20250116,095800,966003670,15660,15660,15660,15650,23
|
|
20250116,095700,965643590,15650,15670,15670,15650,132
|
|
20250116,095600,963577770,15690,15660,15740,15660,1326
|
|
20250116,095500,942749510,15660,15650,15660,15650,7
|
|
20250116,095400,942639940,15660,15660,15660,15660,1
|
|
20250116,095300,942624280,15640,15620,15640,15620,14
|
|
20250116,095200,942405400,15610,15620,15620,15610,147
|
|
20250116,095100,940109950,15630,15650,15650,15630,327
|
|
20250116,095000,934995150,15650,15670,15670,15650,1035
|
|
20250116,094900,918797000,15680,15700,15700,15670,29
|
|
20250116,094800,918342070,15750,15660,15750,15660,264
|
|
20250116,094700,914206080,15640,15670,15670,15640,111
|
|
20250116,094600,912467850,15650,15650,15650,15650,5
|
|
20250116,094500,912389600,15670,15640,15670,15640,78
|
|
20250116,094400,911169020,15640,15680,15680,15620,1190
|
|
20250116,094300,892552450,15700,15690,15700,15690,467
|
|
20250116,094200,885223570,15700,15760,15760,15700,1267
|
|
20250116,094100,865294870,15740,15770,15770,15740,457
|
|
20250116,094000,858089950,15770,15770,15770,15770,301
|
|
20250116,093900,853343180,15780,15790,15790,15780,339
|
|
20250116,093800,847992700,15790,15840,15840,15790,533
|
|
20250116,093700,839564400,15860,15840,15860,15840,184
|
|
20250116,093600,836647340,15840,15840,15840,15840,54
|
|
20250116,093500,835791980,15840,15870,15870,15840,229
|
|
20250116,093400,832163310,15870,15760,15870,15760,879
|
|
20250116,093300,818276540,15760,15770,15770,15750,783
|
|
20250116,093200,805942080,15770,15770,15770,15770,108
|
|
20250116,093100,804238920,15770,15730,15770,15730,463
|
|
20250116,093000,796948480,15730,15690,15730,15690,147
|
|
20250116,092900,794641950,15690,15680,15690,15630,1344
|
|
20250116,092800,773579750,15690,15690,15690,15680,90
|
|
20250116,092700,772167750,15670,15580,15670,15580,1745
|
|
20250116,092600,744922380,15570,15580,15580,15570,250
|
|
20250116,092500,741028370,15570,15620,15620,15530,3758
|
|
20250116,092400,682458920,15630,15640,15640,15620,84
|
|
20250116,092300,681145290,15640,15640,15670,15620,425
|
|
20250116,092200,674503130,15660,15590,15680,15590,1707
|
|
20250116,092100,647788080,15580,15550,15620,15540,142
|
|
20250116,092000,645577540,15530,15490,15530,15450,845
|
|
20250116,091900,632480660,15450,15500,15520,15450,1725
|
|
20250116,091800,605762470,15460,15400,15460,15400,547
|
|
20250116,091700,597322820,15430,15400,15430,15390,703
|
|
20250116,091600,586494840,15390,15450,15450,15390,1078
|
|
20250116,091500,569883580,15410,15360,15440,15360,366
|
|
20250116,091400,564246900,15370,15490,15500,15370,5776
|
|
20250116,091300,475035180,15490,15520,15530,15480,1875
|
|
20250116,091200,445966060,15520,15560,15570,15500,4371
|
|
20250116,091100,378054670,15560,15570,15640,15550,3894
|
|
20250116,091000,317421950,15570,15650,15650,15500,1528
|
|
20250116,090900,293629920,15670,15620,15670,15530,714
|
|
20250116,090800,282476090,15520,15640,15640,15520,432
|
|
20250116,090700,275734530,15640,15650,15740,15530,1474
|
|
20250116,090600,252663960,15740,15800,15810,15470,5051
|
|
20250116,090500,173259010,15800,15860,15860,15800,1676
|
|
20250116,090400,146706420,15870,15870,15890,15860,1943
|
|
20250116,090300,115870460,15920,15970,15970,15920,3711
|
|
20250116,090200,56729670,15960,15970,16040,15940,1722
|
|
20250116,090100,29209290,15970,15920,15980,15920,470
|
|
20250116,090000,21713410,15930,15750,15990,15750,1371
|