711 lines
38 KiB
CSV
711 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,204800,9797641010,14200,14200,14200,14200,7501
|
|
20250117,204700,9797641010,14200,14200,14200,14200,0
|
|
20250117,204600,9797641010,14200,14200,14200,14200,0
|
|
20250117,204500,9797641010,14200,14200,14200,14200,0
|
|
20250117,204400,9797641010,14200,14200,14200,14200,0
|
|
20250117,204300,9797641010,14200,14200,14200,14200,0
|
|
20250117,204200,9797641010,14200,14200,14200,14200,0
|
|
20250117,204100,9797641010,14200,14200,14200,14200,0
|
|
20250117,204000,9797641010,14200,14200,14200,14200,0
|
|
20250117,203900,9797641010,14200,14200,14200,14200,0
|
|
20250117,203800,9797641010,14200,14200,14200,14200,0
|
|
20250117,203700,9797641010,14200,14200,14200,14200,0
|
|
20250117,203600,9797641010,14200,14200,14200,14200,0
|
|
20250117,203500,9797641010,14200,14200,14200,14200,0
|
|
20250117,203400,9797641010,14200,14200,14200,14200,0
|
|
20250117,203300,9797641010,14200,14200,14200,14200,0
|
|
20250117,203200,9797641010,14200,14200,14200,14200,0
|
|
20250117,203100,9797641010,14200,14200,14200,14200,0
|
|
20250117,203000,9797641010,14200,14200,14200,14200,0
|
|
20250117,202900,9797641010,14200,14200,14200,14200,0
|
|
20250117,202800,9797641010,14200,14200,14200,14200,0
|
|
20250117,202700,9797641010,14200,14200,14200,14200,0
|
|
20250117,202600,9797641010,14200,14200,14200,14200,0
|
|
20250117,202500,9797641010,14200,14200,14200,14200,0
|
|
20250117,202400,9797641010,14200,14200,14200,14200,0
|
|
20250117,202300,9797641010,14200,14200,14200,14200,0
|
|
20250117,202200,9797641010,14200,14200,14200,14200,0
|
|
20250117,202100,9797641010,14200,14200,14200,14200,0
|
|
20250117,202000,9797641010,14200,14200,14200,14200,0
|
|
20250117,201900,9797641010,14200,14200,14200,14200,0
|
|
20250117,201800,9797641010,14200,14200,14200,14200,7501
|
|
20250117,201700,9797641010,14200,14200,14200,14200,0
|
|
20250117,201600,9797641010,14200,14200,14200,14200,0
|
|
20250117,201500,9797641010,14200,14200,14200,14200,0
|
|
20250117,201400,9797641010,14200,14200,14200,14200,0
|
|
20250117,201300,9797641010,14200,14200,14200,14200,0
|
|
20250117,201200,9797641010,14200,14200,14200,14200,0
|
|
20250117,201100,9797641010,14200,14200,14200,14200,0
|
|
20250117,201000,9797641010,14200,14200,14200,14200,0
|
|
20250117,200900,9797641010,14200,14200,14200,14200,0
|
|
20250117,200800,9797641010,14200,14200,14200,14200,0
|
|
20250117,200700,9797641010,14200,14200,14200,14200,0
|
|
20250117,200600,9797641010,14200,14200,14200,14200,0
|
|
20250117,200500,9797641010,14200,14200,14200,14200,0
|
|
20250117,200400,9797641010,14200,14200,14200,14200,0
|
|
20250117,200300,9797641010,14200,14200,14200,14200,0
|
|
20250117,200200,9797641010,14200,14200,14200,14200,0
|
|
20250117,200100,9797641010,14200,14200,14200,14200,0
|
|
20250117,200000,9797641010,14200,14200,14200,14200,0
|
|
20250117,195900,9797641010,14200,14200,14200,14200,0
|
|
20250117,195800,9797641010,14200,14200,14200,14200,0
|
|
20250117,195700,9797641010,14200,14200,14200,14200,0
|
|
20250117,195600,9797641010,14200,14200,14200,14200,0
|
|
20250117,195500,9797641010,14200,14200,14200,14200,0
|
|
20250117,195400,9797641010,14200,14200,14200,14200,0
|
|
20250117,195300,9797641010,14200,14200,14200,14200,0
|
|
20250117,195200,9797641010,14200,14200,14200,14200,0
|
|
20250117,195100,9797641010,14200,14200,14200,14200,0
|
|
20250117,195000,9797641010,14200,14200,14200,14200,0
|
|
20250117,194900,9797641010,14200,14200,14200,14200,0
|
|
20250117,194800,9797641010,14200,14200,14200,14200,7501
|
|
20250117,194700,9797641010,14200,14200,14200,14200,0
|
|
20250117,194600,9797641010,14200,14200,14200,14200,0
|
|
20250117,194500,9797641010,14200,14200,14200,14200,0
|
|
20250117,194400,9797641010,14200,14200,14200,14200,0
|
|
20250117,194300,9797641010,14200,14200,14200,14200,0
|
|
20250117,194200,9797641010,14200,14200,14200,14200,0
|
|
20250117,194100,9797641010,14200,14200,14200,14200,0
|
|
20250117,194000,9797641010,14200,14200,14200,14200,0
|
|
20250117,193900,9797641010,14200,14200,14200,14200,0
|
|
20250117,193800,9797641010,14200,14200,14200,14200,0
|
|
20250117,193700,9797641010,14200,14200,14200,14200,0
|
|
20250117,193600,9797641010,14200,14200,14200,14200,0
|
|
20250117,193500,9797641010,14200,14200,14200,14200,0
|
|
20250117,193400,9797641010,14200,14200,14200,14200,0
|
|
20250117,193300,9797641010,14200,14200,14200,14200,0
|
|
20250117,193200,9797641010,14200,14200,14200,14200,0
|
|
20250117,193100,9797641010,14200,14200,14200,14200,0
|
|
20250117,193000,9797641010,14200,14200,14200,14200,0
|
|
20250117,192900,9797641010,14200,14200,14200,14200,0
|
|
20250117,192800,9797641010,14200,14200,14200,14200,0
|
|
20250117,192700,9797641010,14200,14200,14200,14200,0
|
|
20250117,192600,9797641010,14200,14200,14200,14200,0
|
|
20250117,192500,9797641010,14200,14200,14200,14200,0
|
|
20250117,192400,9797641010,14200,14200,14200,14200,0
|
|
20250117,192300,9797641010,14200,14200,14200,14200,0
|
|
20250117,192200,9797641010,14200,14200,14200,14200,0
|
|
20250117,192100,9797641010,14200,14200,14200,14200,0
|
|
20250117,192000,9797641010,14200,14200,14200,14200,0
|
|
20250117,191900,9797641010,14200,14200,14200,14200,0
|
|
20250117,191800,9797641010,14200,14200,14200,14200,7501
|
|
20250117,191700,9797641010,14200,14200,14200,14200,0
|
|
20250117,191600,9797641010,14200,14200,14200,14200,0
|
|
20250117,191500,9797641010,14200,14200,14200,14200,0
|
|
20250117,191400,9797641010,14200,14200,14200,14200,0
|
|
20250117,191300,9797641010,14200,14200,14200,14200,0
|
|
20250117,191200,9797641010,14200,14200,14200,14200,0
|
|
20250117,191100,9797641010,14200,14200,14200,14200,0
|
|
20250117,191000,9797641010,14200,14200,14200,14200,0
|
|
20250117,190900,9797641010,14200,14200,14200,14200,0
|
|
20250117,190800,9797641010,14200,14200,14200,14200,0
|
|
20250117,190700,9797641010,14200,14200,14200,14200,0
|
|
20250117,190600,9797641010,14200,14200,14200,14200,0
|
|
20250117,190500,9797641010,14200,14200,14200,14200,0
|
|
20250117,190400,9797641010,14200,14200,14200,14200,0
|
|
20250117,190300,9797641010,14200,14200,14200,14200,0
|
|
20250117,190200,9797641010,14200,14200,14200,14200,0
|
|
20250117,190100,9797641010,14200,14200,14200,14200,0
|
|
20250117,190000,9797641010,14200,14200,14200,14200,0
|
|
20250117,185900,9797641010,14200,14200,14200,14200,0
|
|
20250117,185800,9797641010,14200,14200,14200,14200,0
|
|
20250117,185700,9797641010,14200,14200,14200,14200,0
|
|
20250117,185600,9797641010,14200,14200,14200,14200,0
|
|
20250117,185500,9797641010,14200,14200,14200,14200,0
|
|
20250117,185400,9797641010,14200,14200,14200,14200,0
|
|
20250117,185300,9797641010,14200,14200,14200,14200,0
|
|
20250117,185200,9797641010,14200,14200,14200,14200,0
|
|
20250117,185100,9797641010,14200,14200,14200,14200,0
|
|
20250117,185000,9797641010,14200,14200,14200,14200,0
|
|
20250117,184900,9797641010,14200,14200,14200,14200,0
|
|
20250117,184800,9797641010,14200,14200,14200,14200,7501
|
|
20250117,184700,9797641010,14200,14200,14200,14200,0
|
|
20250117,184600,9797641010,14200,14200,14200,14200,0
|
|
20250117,184500,9797641010,14200,14200,14200,14200,0
|
|
20250117,184400,9797641010,14200,14200,14200,14200,0
|
|
20250117,184300,9797641010,14200,14200,14200,14200,0
|
|
20250117,184200,9797641010,14200,14200,14200,14200,0
|
|
20250117,184100,9797641010,14200,14200,14200,14200,0
|
|
20250117,184000,9797641010,14200,14200,14200,14200,0
|
|
20250117,183900,9797641010,14200,14200,14200,14200,0
|
|
20250117,183800,9797641010,14200,14200,14200,14200,0
|
|
20250117,183700,9797641010,14200,14200,14200,14200,0
|
|
20250117,183600,9797641010,14200,14200,14200,14200,0
|
|
20250117,183500,9797641010,14200,14200,14200,14200,0
|
|
20250117,183400,9797641010,14200,14200,14200,14200,0
|
|
20250117,183300,9797641010,14200,14200,14200,14200,0
|
|
20250117,183200,9797641010,14200,14200,14200,14200,0
|
|
20250117,183100,9797641010,14200,14200,14200,14200,0
|
|
20250117,183000,9797641010,14200,14200,14200,14200,0
|
|
20250117,182900,9797641010,14200,14200,14200,14200,0
|
|
20250117,182800,9797641010,14200,14200,14200,14200,0
|
|
20250117,182700,9797641010,14200,14200,14200,14200,0
|
|
20250117,182600,9797641010,14200,14200,14200,14200,0
|
|
20250117,182500,9797641010,14200,14200,14200,14200,0
|
|
20250117,182400,9797641010,14200,14200,14200,14200,0
|
|
20250117,182300,9797641010,14200,14200,14200,14200,0
|
|
20250117,182200,9797641010,14200,14200,14200,14200,0
|
|
20250117,182100,9797641010,14200,14200,14200,14200,0
|
|
20250117,182000,9797641010,14200,14200,14200,14200,0
|
|
20250117,181900,9797641010,14200,14200,14200,14200,0
|
|
20250117,181800,9797641010,14200,14200,14200,14200,7501
|
|
20250117,181700,9797641010,14200,14200,14200,14200,0
|
|
20250117,181600,9797641010,14200,14200,14200,14200,0
|
|
20250117,181500,9797641010,14200,14200,14200,14200,0
|
|
20250117,181400,9797641010,14200,14200,14200,14200,0
|
|
20250117,181300,9797641010,14200,14200,14200,14200,0
|
|
20250117,181200,9797641010,14200,14200,14200,14200,0
|
|
20250117,181100,9797641010,14200,14200,14200,14200,0
|
|
20250117,181000,9797641010,14200,14200,14200,14200,0
|
|
20250117,180900,9797641010,14200,14200,14200,14200,0
|
|
20250117,180800,9797641010,14200,14200,14200,14200,0
|
|
20250117,180700,9797641010,14200,14200,14200,14200,0
|
|
20250117,180600,9797641010,14200,14200,14200,14200,0
|
|
20250117,180500,9797641010,14200,14200,14200,14200,0
|
|
20250117,180400,9797641010,14200,14200,14200,14200,0
|
|
20250117,180300,9797641010,14200,14200,14200,14200,0
|
|
20250117,180200,9797641010,14200,14200,14200,14200,0
|
|
20250117,180100,9797641010,14200,14200,14200,14200,0
|
|
20250117,180000,9797641010,14200,14200,14200,14200,0
|
|
20250117,175900,9797641010,14200,14200,14200,14200,0
|
|
20250117,175800,9797641010,14200,14200,14200,14200,0
|
|
20250117,175700,9797641010,14200,14200,14200,14200,0
|
|
20250117,175600,9797641010,14200,14200,14200,14200,0
|
|
20250117,175500,9797641010,14200,14200,14200,14200,0
|
|
20250117,175400,9797641010,14200,14200,14200,14200,0
|
|
20250117,175300,9797641010,14200,14200,14200,14200,0
|
|
20250117,175200,9797641010,14200,14200,14200,14200,0
|
|
20250117,175100,9797641010,14200,14200,14200,14200,0
|
|
20250117,175000,9797641010,14200,14200,14200,14200,0
|
|
20250117,174900,9797641010,14200,14200,14200,14200,0
|
|
20250117,174800,9797641010,14200,14200,14200,14200,7501
|
|
20250117,174700,9797641010,14200,14200,14200,14200,0
|
|
20250117,174600,9797641010,14200,14200,14200,14200,0
|
|
20250117,174500,9797641010,14200,14200,14200,14200,0
|
|
20250117,174400,9797641010,14200,14200,14200,14200,0
|
|
20250117,174300,9797641010,14200,14200,14200,14200,0
|
|
20250117,174200,9797641010,14200,14200,14200,14200,0
|
|
20250117,174100,9797641010,14200,14200,14200,14200,0
|
|
20250117,174000,9797641010,14200,14200,14200,14200,0
|
|
20250117,173900,9797641010,14200,14200,14200,14200,0
|
|
20250117,173800,9797641010,14200,14200,14200,14200,0
|
|
20250117,173700,9797641010,14200,14200,14200,14200,0
|
|
20250117,173600,9797641010,14200,14200,14200,14200,0
|
|
20250117,173500,9797641010,14200,14200,14200,14200,0
|
|
20250117,173400,9797641010,14200,14200,14200,14200,0
|
|
20250117,173300,9797641010,14200,14200,14200,14200,0
|
|
20250117,173200,9797641010,14200,14200,14200,14200,0
|
|
20250117,173100,9797641010,14200,14200,14200,14200,0
|
|
20250117,173000,9797641010,14200,14200,14200,14200,0
|
|
20250117,172900,9797641010,14200,14200,14200,14200,0
|
|
20250117,172800,9797641010,14200,14200,14200,14200,0
|
|
20250117,172700,9797641010,14200,14200,14200,14200,0
|
|
20250117,172600,9797641010,14200,14200,14200,14200,0
|
|
20250117,172500,9797641010,14200,14200,14200,14200,0
|
|
20250117,172400,9797641010,14200,14200,14200,14200,0
|
|
20250117,172300,9797641010,14200,14200,14200,14200,0
|
|
20250117,172200,9797641010,14200,14200,14200,14200,0
|
|
20250117,172100,9797641010,14200,14200,14200,14200,0
|
|
20250117,172000,9797641010,14200,14200,14200,14200,0
|
|
20250117,171900,9797641010,14200,14200,14200,14200,0
|
|
20250117,171800,9797641010,14200,14200,14200,14200,7501
|
|
20250117,171700,9797641010,14200,14200,14200,14200,0
|
|
20250117,171600,9797641010,14200,14200,14200,14200,0
|
|
20250117,171500,9797641010,14200,14200,14200,14200,0
|
|
20250117,171400,9797641010,14200,14200,14200,14200,0
|
|
20250117,171300,9797641010,14200,14200,14200,14200,0
|
|
20250117,171200,9797641010,14200,14200,14200,14200,0
|
|
20250117,171100,9797641010,14200,14200,14200,14200,0
|
|
20250117,171000,9797641010,14200,14200,14200,14200,0
|
|
20250117,170900,9797641010,14200,14200,14200,14200,0
|
|
20250117,170800,9797641010,14200,14200,14200,14200,0
|
|
20250117,170700,9797641010,14200,14200,14200,14200,0
|
|
20250117,170600,9797641010,14200,14200,14200,14200,0
|
|
20250117,170500,9797641010,14200,14200,14200,14200,0
|
|
20250117,170400,9797641010,14200,14200,14200,14200,0
|
|
20250117,170300,9797641010,14200,14200,14200,14200,0
|
|
20250117,170200,9797641010,14200,14200,14200,14200,0
|
|
20250117,170100,9797641010,14200,14200,14200,14200,0
|
|
20250117,170000,9797641010,14200,14200,14200,14200,0
|
|
20250117,165900,9797641010,14200,14200,14200,14200,0
|
|
20250117,165800,9797641010,14200,14200,14200,14200,0
|
|
20250117,165700,9797641010,14200,14200,14200,14200,0
|
|
20250117,165600,9797641010,14200,14200,14200,14200,0
|
|
20250117,165500,9797641010,14200,14200,14200,14200,0
|
|
20250117,165400,9797641010,14200,14200,14200,14200,0
|
|
20250117,165300,9797641010,14200,14200,14200,14200,0
|
|
20250117,165200,9797641010,14200,14200,14200,14200,0
|
|
20250117,165100,9797641010,14200,14200,14200,14200,0
|
|
20250117,165000,9797641010,14200,14200,14200,14200,0
|
|
20250117,164900,9797641010,14200,14200,14200,14200,0
|
|
20250117,164800,9797641010,14200,14200,14200,14200,7501
|
|
20250117,164700,9797641010,14200,14200,14200,14200,0
|
|
20250117,164600,9797641010,14200,14200,14200,14200,0
|
|
20250117,164500,9797641010,14200,14200,14200,14200,0
|
|
20250117,164400,9797641010,14200,14200,14200,14200,0
|
|
20250117,164300,9797641010,14200,14200,14200,14200,0
|
|
20250117,164200,9797641010,14200,14200,14200,14200,0
|
|
20250117,164100,9797641010,14200,14200,14200,14200,0
|
|
20250117,164000,9797641010,14200,14200,14200,14200,0
|
|
20250117,163900,9797641010,14200,14200,14200,14200,0
|
|
20250117,163800,9797641010,14200,14200,14200,14200,0
|
|
20250117,163700,9797641010,14200,14200,14200,14200,0
|
|
20250117,163600,9797641010,14200,14200,14200,14200,0
|
|
20250117,163500,9797641010,14200,14200,14200,14200,0
|
|
20250117,163400,9797641010,14200,14200,14200,14200,0
|
|
20250117,163300,9797641010,14200,14200,14200,14200,0
|
|
20250117,163200,9797641010,14200,14200,14200,14200,0
|
|
20250117,163100,9797641010,14200,14200,14200,14200,0
|
|
20250117,163000,9797641010,14200,14200,14200,14200,0
|
|
20250117,162900,9797641010,14200,14200,14200,14200,0
|
|
20250117,162800,9797641010,14200,14200,14200,14200,0
|
|
20250117,162700,9797641010,14200,14200,14200,14200,0
|
|
20250117,162600,9797641010,14200,14200,14200,14200,0
|
|
20250117,162500,9797641010,14200,14200,14200,14200,0
|
|
20250117,162400,9797641010,14200,14200,14200,14200,0
|
|
20250117,162300,9797641010,14200,14200,14200,14200,0
|
|
20250117,162200,9797641010,14200,14200,14200,14200,0
|
|
20250117,162100,9797641010,14200,14200,14200,14200,0
|
|
20250117,162000,9797641010,14200,14200,14200,14200,0
|
|
20250117,161900,9797641010,14200,14200,14200,14200,0
|
|
20250117,161800,9797641010,14200,14200,14200,14200,7501
|
|
20250117,161700,9797641010,14200,14200,14200,14200,0
|
|
20250117,161600,9797641010,14200,14200,14200,14200,0
|
|
20250117,161500,9797641010,14200,14200,14200,14200,0
|
|
20250117,161400,9797641010,14200,14200,14200,14200,0
|
|
20250117,161300,9797641010,14200,14200,14200,14200,0
|
|
20250117,161200,9797641010,14200,14200,14200,14200,0
|
|
20250117,161100,9797641010,14200,14200,14200,14200,0
|
|
20250117,161000,9797641010,14200,14200,14200,14200,0
|
|
20250117,160900,9797641010,14200,14200,14200,14200,0
|
|
20250117,160800,9797641010,14200,14200,14200,14200,0
|
|
20250117,160700,9797641010,14200,14200,14200,14200,0
|
|
20250117,160600,9797641010,14200,14200,14200,14200,0
|
|
20250117,160500,9797641010,14200,14200,14200,14200,0
|
|
20250117,160400,9797641010,14200,14200,14200,14200,0
|
|
20250117,160300,9797641010,14200,14200,14200,14200,0
|
|
20250117,160200,9797641010,14200,14200,14200,14200,0
|
|
20250117,160100,9797641010,14200,14200,14200,14200,0
|
|
20250117,160000,9797641010,14200,14200,14200,14200,0
|
|
20250117,155900,9797641010,14200,14200,14200,14200,0
|
|
20250117,155800,9797641010,14200,14200,14200,14200,0
|
|
20250117,155700,9797641010,14200,14200,14200,14200,0
|
|
20250117,155600,9797641010,14200,14200,14200,14200,0
|
|
20250117,155500,9797641010,14200,14200,14200,14200,0
|
|
20250117,155400,9797641010,14200,14200,14200,14200,0
|
|
20250117,155300,9797641010,14200,14200,14200,14200,0
|
|
20250117,155200,9797641010,14200,14200,14200,14200,0
|
|
20250117,155100,9797641010,14200,14200,14200,14200,0
|
|
20250117,155000,9797641010,14200,14200,14200,14200,0
|
|
20250117,154900,9797641010,14200,14200,14200,14200,0
|
|
20250117,154800,9797641010,14200,14200,14200,14200,7501
|
|
20250117,154700,9797641010,14200,14200,14200,14200,0
|
|
20250117,154600,9797641010,14200,14200,14200,14200,0
|
|
20250117,154500,9797641010,14200,14200,14200,14200,0
|
|
20250117,154400,9797641010,14200,14200,14200,14200,0
|
|
20250117,154300,9797641010,14200,14200,14200,14200,0
|
|
20250117,154200,9797641010,14200,14200,14200,14200,0
|
|
20250117,154100,9797641010,14200,14200,14200,14200,0
|
|
20250117,154000,9797641010,14200,14200,14200,14200,0
|
|
20250117,153900,9797641010,14200,14200,14200,14200,0
|
|
20250117,153800,9797641010,14200,14200,14200,14200,0
|
|
20250117,153700,9797641010,14200,14200,14200,14200,0
|
|
20250117,153600,9797641010,14200,14200,14200,14200,0
|
|
20250117,153500,9797641010,14200,14200,14200,14200,0
|
|
20250117,153400,9797641010,14200,14200,14200,14200,0
|
|
20250117,153300,9797641010,14200,14200,14200,14200,0
|
|
20250117,153200,9797641010,14200,14200,14200,14200,0
|
|
20250117,153100,9797641010,14200,14200,14200,14200,0
|
|
20250117,153000,9797641010,14200,14200,14200,14200,7501
|
|
20250117,152900,9691126810,14030,14030,14030,14030,0
|
|
20250117,152800,9691126810,14030,14030,14030,14030,0
|
|
20250117,152700,9691126810,14030,14030,14030,14030,0
|
|
20250117,152600,9691126810,14030,14030,14030,14030,0
|
|
20250117,152500,9691126810,14030,14030,14030,14030,0
|
|
20250117,152400,9691126810,14030,14030,14030,14030,0
|
|
20250117,152300,9691126810,14030,14030,14030,14030,0
|
|
20250117,152200,9691126810,14030,14030,14030,14030,0
|
|
20250117,152100,9691126810,14030,14030,14030,14030,0
|
|
20250117,152000,9691126810,14030,14030,14030,14030,0
|
|
20250117,151900,9691126810,14030,14030,14050,14030,1082
|
|
20250117,151800,9675936020,14030,14080,14080,14000,1714
|
|
20250117,151700,9651896550,14060,14070,14110,14050,2924
|
|
20250117,151600,9610779970,14030,14010,14090,14010,756
|
|
20250117,151500,9600158970,14010,14000,14020,14000,593
|
|
20250117,151400,9591855530,14000,13950,14010,13950,2112
|
|
20250117,151300,9562300370,13940,13990,14000,13870,3586
|
|
20250117,151200,9512340530,14000,14000,14020,13980,1090
|
|
20250117,151100,9497080420,14010,13900,14020,13860,3171
|
|
20250117,151000,9452885270,13900,13850,13910,13840,1762
|
|
20250117,150900,9428449260,13850,13870,13870,13840,1710
|
|
20250117,150800,9404765320,13870,13860,13870,13840,1045
|
|
20250117,150700,9390283730,13860,13850,13900,13840,817
|
|
20250117,150600,9378951260,13910,13810,13920,13790,2610
|
|
20250117,150500,9342924510,13810,13960,13960,13810,5123
|
|
20250117,150400,9271768020,13950,13960,13960,13940,1752
|
|
20250117,150300,9247327860,13960,13960,13970,13960,706
|
|
20250117,150200,9237468770,13970,14000,14000,13970,686
|
|
20250117,150100,9227878470,14000,13980,14000,13980,758
|
|
20250117,150000,9217276400,13980,14040,14040,13960,5028
|
|
20250117,145900,9146876660,14040,14050,14050,14030,873
|
|
20250117,145800,9134619020,14050,14060,14060,14040,766
|
|
20250117,145700,9123853920,14060,14060,14060,14050,884
|
|
20250117,145600,9111426030,14060,14000,14060,14000,4494
|
|
20250117,145500,9048401430,13990,13960,14010,13960,2002
|
|
20250117,145400,9020398240,13940,13940,13950,13930,896
|
|
20250117,145300,9007906570,13940,13970,13980,13940,3032
|
|
20250117,145200,8965602860,13970,13980,13980,13970,838
|
|
20250117,145100,8953893280,13980,13990,14000,13970,921
|
|
20250117,145000,8941013260,13980,14000,14000,13970,865
|
|
20250117,144900,8928916570,14000,13980,14000,13960,1778
|
|
20250117,144800,8904063300,13970,13950,13990,13950,811
|
|
20250117,144700,8892737010,13960,13980,14000,13960,2303
|
|
20250117,144600,8860542670,13980,14030,14040,13980,1969
|
|
20250117,144500,8832947800,14030,14010,14040,14010,2904
|
|
20250117,144400,8792222080,14010,13980,14010,13950,3743
|
|
20250117,144300,8739890540,13980,13990,14010,13970,2970
|
|
20250117,144200,8698333560,14010,13900,14010,13890,3566
|
|
20250117,144100,8648588510,13900,13860,13910,13840,1719
|
|
20250117,144000,8624717220,13820,13880,13890,13820,1619
|
|
20250117,143900,8602259910,13880,13820,13880,13820,1255
|
|
20250117,143800,8584880660,13840,13900,13980,13840,6032
|
|
20250117,143700,8501054510,13900,13850,13900,13840,3679
|
|
20250117,143600,8450030420,13850,13770,13850,13760,3187
|
|
20250117,143500,8406022410,13770,13680,13770,13680,2340
|
|
20250117,143400,8373936880,13680,13680,13690,13670,1687
|
|
20250117,143300,8350857050,13680,13660,13700,13650,1118
|
|
20250117,143200,8335564650,13680,13640,13680,13620,2202
|
|
20250117,143100,8305508280,13640,13610,13650,13610,2450
|
|
20250117,143000,8272109050,13620,13580,13620,13560,1243
|
|
20250117,142900,8255219440,13580,13560,13590,13560,1065
|
|
20250117,142800,8240761510,13570,13550,13590,13540,1437
|
|
20250117,142700,8221278460,13560,13550,13560,13540,1080
|
|
20250117,142600,8206649010,13570,13570,13590,13550,1723
|
|
20250117,142500,8183281310,13560,13530,13640,13520,1834
|
|
20250117,142400,8158392270,13520,13530,13530,13500,1741
|
|
20250117,142300,8134863410,13520,13460,13520,13460,2191
|
|
20250117,142200,8105302240,13440,13420,13450,13410,1681
|
|
20250117,142100,8082725860,13410,13420,13430,13410,890
|
|
20250117,142000,8070778330,13420,13410,13430,13410,672
|
|
20250117,141900,8061758910,13420,13400,13420,13400,1519
|
|
20250117,141800,8041381850,13410,13410,13420,13400,734
|
|
20250117,141700,8031540380,13410,13400,13410,13390,617
|
|
20250117,141600,8023273680,13400,13390,13400,13380,1026
|
|
20250117,141500,8009531550,13390,13390,13400,13390,654
|
|
20250117,141400,8000771520,13390,13410,13420,13390,2481
|
|
20250117,141300,7967530140,13410,13390,13410,13390,2195
|
|
20250117,141200,7938119800,13380,13380,13410,13380,2321
|
|
20250117,141100,7907031090,13390,13390,13410,13380,1605
|
|
20250117,141000,7885534650,13400,13410,13420,13400,2902
|
|
20250117,140900,7846630090,13400,13410,13430,13400,2934
|
|
20250117,140800,7807263960,13410,13430,13440,13410,2285
|
|
20250117,140700,7776591580,13440,13450,13460,13430,862
|
|
20250117,140600,7765005130,13460,13460,13460,13430,2877
|
|
20250117,140500,7726288310,13450,13430,13450,13410,4325
|
|
20250117,140400,7668204540,13430,13430,13430,13420,1626
|
|
20250117,140300,7646375150,13430,13450,13450,13420,3718
|
|
20250117,140200,7596425660,13460,13460,13460,13450,2102
|
|
20250117,140100,7568147580,13460,13480,13490,13460,3596
|
|
20250117,140000,7519685660,13490,13510,13520,13490,10081
|
|
20250117,135900,7383601760,13510,13530,13530,13510,1101
|
|
20250117,135800,7368710420,13530,13530,13530,13510,998
|
|
20250117,135700,7355215250,13520,13550,13560,13510,4462
|
|
20250117,135600,7294863220,13550,13540,13550,13540,839
|
|
20250117,135500,7283496470,13540,13570,13570,13540,2743
|
|
20250117,135400,7246327230,13570,13570,13580,13570,336
|
|
20250117,135300,7241766560,13570,13570,13580,13570,573
|
|
20250117,135200,7233988410,13570,13570,13580,13570,666
|
|
20250117,135100,7224946500,13570,13560,13570,13560,1163
|
|
20250117,135000,7209170400,13560,13580,13580,13560,1341
|
|
20250117,134900,7190972370,13580,13580,13580,13570,645
|
|
20250117,134800,7182215380,13580,13580,13580,13570,755
|
|
20250117,134700,7171964980,13570,13590,13590,13570,1950
|
|
20250117,134600,7145477940,13590,13590,13600,13580,696
|
|
20250117,134500,7136020420,13570,13590,13590,13570,4836
|
|
20250117,134400,7070388100,13590,13580,13590,13570,341
|
|
20250117,134300,7065757570,13580,13570,13580,13570,425
|
|
20250117,134200,7059988740,13580,13590,13600,13570,2215
|
|
20250117,134100,7029903690,13600,13600,13610,13600,1506
|
|
20250117,134000,7009422040,13610,13610,13620,13610,645
|
|
20250117,133900,7000640760,13610,13610,13610,13610,420
|
|
20250117,133800,6994924560,13610,13620,13620,13610,274
|
|
20250117,133700,6991195350,13620,13610,13620,13610,248
|
|
20250117,133600,6987819170,13630,13610,13630,13600,760
|
|
20250117,133500,6977464330,13600,13600,13600,13590,579
|
|
20250117,133400,6969592430,13580,13580,13590,13570,908
|
|
20250117,133300,6957264600,13590,13580,13590,13570,2852
|
|
20250117,133200,6918534890,13590,13600,13600,13590,1347
|
|
20250117,133100,6900220560,13610,13640,13640,13610,2333
|
|
20250117,133000,6868429240,13640,13650,13650,13630,93
|
|
20250117,132900,6867160420,13650,13650,13660,13650,129
|
|
20250117,132800,6865399420,13640,13670,13670,13640,945
|
|
20250117,132700,6852501270,13660,13660,13690,13660,180
|
|
20250117,132600,6850040910,13690,13680,13700,13670,509
|
|
20250117,132500,6843077580,13650,13660,13670,13650,543
|
|
20250117,132400,6835660660,13650,13660,13660,13650,221
|
|
20250117,132300,6832643810,13650,13650,13650,13650,159
|
|
20250117,132200,6830473460,13650,13650,13650,13640,122
|
|
20250117,132100,6828809080,13640,13660,13660,13640,1757
|
|
20250117,132000,6804810900,13650,13650,13650,13650,28
|
|
20250117,131900,6804428700,13640,13650,13660,13640,678
|
|
20250117,131800,6795173360,13650,13650,13660,13650,58
|
|
20250117,131700,6794381640,13660,13640,13670,13630,134
|
|
20250117,131600,6792552220,13630,13600,13630,13600,1446
|
|
20250117,131500,6772846200,13600,13600,13620,13590,1664
|
|
20250117,131400,6750207990,13600,13630,13630,13600,2046
|
|
20250117,131300,6722371300,13620,13610,13630,13610,1043
|
|
20250117,131200,6708158970,13610,13640,13640,13610,1263
|
|
20250117,131100,6690941880,13640,13670,13670,13630,1406
|
|
20250117,131000,6671742410,13670,13700,13700,13670,1328
|
|
20250117,130900,6653572560,13700,13710,13710,13700,1718
|
|
20250117,130800,6630029770,13710,13740,13740,13710,1147
|
|
20250117,130700,6614284300,13780,13730,13800,13730,475
|
|
20250117,130600,6607752450,13720,13720,13730,13720,297
|
|
20250117,130500,6603676840,13720,13710,13720,13710,461
|
|
20250117,130400,6597353530,13720,13750,13750,13720,953
|
|
20250117,130300,6584262290,13740,13740,13750,13740,146
|
|
20250117,130200,6582255460,13760,13750,13760,13750,86
|
|
20250117,130100,6581072460,13740,13730,13780,13730,183
|
|
20250117,130000,6578559140,13800,13730,13800,13700,1319
|
|
20250117,125900,6560455710,13720,13720,13740,13710,303
|
|
20250117,125800,6556298970,13720,13720,13740,13720,295
|
|
20250117,125700,6552251550,13710,13760,13760,13710,1359
|
|
20250117,125600,6533594000,13740,13740,13760,13730,504
|
|
20250117,125500,6526671100,13740,13750,13750,13740,342
|
|
20250117,125400,6521969590,13750,13770,13770,13750,288
|
|
20250117,125300,6518007330,13760,13740,13760,13740,237
|
|
20250117,125200,6514748530,13740,13750,13750,13740,573
|
|
20250117,125100,6506875060,13750,13790,13790,13750,767
|
|
20250117,125000,6496311410,13800,13800,13850,13790,792
|
|
20250117,124900,6485366920,13850,13730,13850,13720,1229
|
|
20250117,124800,6468434880,13730,13740,13740,13730,786
|
|
20250117,124700,6457642560,13740,13750,13760,13740,365
|
|
20250117,124600,6452622480,13750,13790,13790,13750,903
|
|
20250117,124500,6440194130,13800,13820,13820,13780,408
|
|
20250117,124400,6434560410,13770,13770,13810,13770,473
|
|
20250117,124300,6428041210,13770,13800,13800,13770,1079
|
|
20250117,124200,6413160030,13810,13800,13860,13800,597
|
|
20250117,124100,6404901780,13860,13800,13880,13800,1444
|
|
20250117,124000,6384897040,13800,13800,13850,13800,3064
|
|
20250117,123900,6342566930,13810,13760,13810,13740,1567
|
|
20250117,123800,6320959980,13740,13720,13780,13720,383
|
|
20250117,123700,6315691520,13720,13720,13730,13720,1256
|
|
20250117,123600,6298457350,13720,13700,13720,13690,310
|
|
20250117,123500,6294210760,13700,13690,13700,13680,221
|
|
20250117,123400,6291185590,13680,13660,13700,13660,183
|
|
20250117,123300,6288681680,13660,13670,13690,13660,223
|
|
20250117,123200,6285632250,13670,13660,13670,13650,836
|
|
20250117,123100,6274215830,13650,13650,13650,13650,0
|
|
20250117,123000,6274215830,13650,13630,13650,13630,353
|
|
20250117,122900,6269400780,13640,13630,13640,13630,810
|
|
20250117,122800,6258355430,13630,13640,13640,13620,926
|
|
20250117,122700,6245729220,13640,13640,13640,13640,324
|
|
20250117,122600,6241309860,13640,13650,13650,13640,99
|
|
20250117,122500,6239958790,13670,13660,13670,13640,478
|
|
20250117,122400,6233430400,13630,13640,13660,13630,441
|
|
20250117,122300,6227413390,13640,13660,13670,13630,612
|
|
20250117,122200,6219061080,13660,13630,13660,13620,1184
|
|
20250117,122100,6202909770,13640,13640,13670,13640,208
|
|
20250117,122000,6200072190,13640,13670,13690,13640,2262
|
|
20250117,121900,6169176500,13670,13670,13680,13670,63
|
|
20250117,121800,6168315240,13650,13650,13650,13640,584
|
|
20250117,121700,6160343660,13670,13660,13670,13650,415
|
|
20250117,121600,6154678120,13660,13660,13710,13650,353
|
|
20250117,121500,6149852620,13660,13640,13670,13640,114
|
|
20250117,121400,6148295680,13640,13680,13680,13630,721
|
|
20250117,121300,6138449800,13680,13680,13690,13680,48
|
|
20250117,121200,6137792980,13670,13680,13690,13670,266
|
|
20250117,121100,6134155400,13680,13650,13680,13650,278
|
|
20250117,121000,6130353220,13680,13640,13680,13640,630
|
|
20250117,120900,6121750080,13640,13640,13640,13620,924
|
|
20250117,120800,6109155120,13640,13640,13660,13640,43
|
|
20250117,120700,6108568510,13640,13660,13660,13640,156
|
|
20250117,120600,6106440650,13640,13670,13680,13640,1453
|
|
20250117,120500,6086581750,13670,13640,13670,13630,196
|
|
20250117,120400,6083908550,13700,13590,13700,13590,285
|
|
20250117,120300,6080026520,13610,13600,13610,13590,428
|
|
20250117,120200,6074205720,13580,13560,13610,13560,398
|
|
20250117,120100,6068798200,13560,13590,13600,13550,2389
|
|
20250117,120000,6036382850,13580,13590,13590,13580,319
|
|
20250117,115900,6032047910,13590,13580,13630,13570,1651
|
|
20250117,115800,6009609150,13570,13570,13580,13570,302
|
|
20250117,115700,6005510910,13580,13600,13600,13580,745
|
|
20250117,115600,5995388670,13600,13600,13610,13600,281
|
|
20250117,115500,5991566660,13610,13590,13630,13590,314
|
|
20250117,115400,5987297350,13550,13590,13600,13550,3406
|
|
20250117,115300,5941085970,13600,13630,13630,13600,4631
|
|
20250117,115200,5878056430,13630,13630,13640,13630,672
|
|
20250117,115100,5868896660,13640,13640,13640,13630,266
|
|
20250117,115000,5865268710,13640,13640,13680,13640,238
|
|
20250117,114900,5862021500,13640,13630,13680,13630,192
|
|
20250117,114800,5859403610,13630,13680,13680,13630,3201
|
|
20250117,114700,5815719800,13670,13680,13690,13670,353
|
|
20250117,114600,5810890650,13670,13670,13670,13670,147
|
|
20250117,114500,5808881160,13650,13730,13730,13650,5207
|
|
20250117,114400,5737599300,13730,13720,13740,13720,646
|
|
20250117,114300,5728731190,13720,13720,13720,13700,349
|
|
20250117,114200,5723943390,13720,13730,13740,13720,630
|
|
20250117,114100,5715293630,13730,13690,13760,13680,1200
|
|
20250117,114000,5698811660,13690,13690,13690,13670,301
|
|
20250117,113900,5694694840,13700,13690,13700,13650,3195
|
|
20250117,113800,5651024450,13700,13700,13700,13680,1132
|
|
20250117,113700,5635532280,13690,13670,13690,13670,378
|
|
20250117,113600,5630363060,13670,13680,13700,13670,550
|
|
20250117,113500,5622840600,13680,13700,13700,13680,1790
|
|
20250117,113400,5598335770,13700,13680,13710,13680,1027
|
|
20250117,113300,5584267910,13670,13650,13670,13650,906
|
|
20250117,113200,5571887130,13660,13660,13660,13640,435
|
|
20250117,113100,5565946680,13670,13670,13670,13650,462
|
|
20250117,113000,5559635150,13640,13580,13670,13580,345
|
|
20250117,112900,5554934450,13610,13530,13610,13530,899
|
|
20250117,112800,5542724570,13520,13530,13580,13520,3331
|
|
20250117,112700,5497646980,13540,13550,13550,13540,1217
|
|
20250117,112600,5481167850,13550,13550,13570,13540,784
|
|
20250117,112500,5470544690,13540,13540,13550,13530,1490
|
|
20250117,112400,5450369610,13530,13510,13530,13500,1430
|
|
20250117,112300,5431046140,13510,13520,13520,13510,935
|
|
20250117,112200,5418413740,13510,13500,13570,13490,2644
|
|
20250117,112100,5382717270,13510,13600,13600,13510,4459
|
|
20250117,112000,5322262230,13590,13590,13610,13580,1193
|
|
20250117,111900,5306045230,13590,13590,13590,13580,288
|
|
20250117,111800,5302131600,13590,13560,13590,13560,1503
|
|
20250117,111700,5281722860,13560,13550,13580,13550,639
|
|
20250117,111600,5273059100,13550,13560,13570,13540,928
|
|
20250117,111500,5260483970,13560,13530,13560,13530,772
|
|
20250117,111400,5250030990,13530,13540,13540,13490,8523
|
|
20250117,111300,5134852900,13550,13560,13590,13540,3450
|
|
20250117,111200,5088080380,13560,13630,13630,13550,3758
|
|
20250117,111100,5037016980,13630,13690,13690,13620,3657
|
|
20250117,111000,4987052740,13680,13700,13770,13680,694
|
|
20250117,110900,4977551460,13700,13660,13700,13660,520
|
|
20250117,110800,4970434900,13660,13680,13680,13650,1272
|
|
20250117,110700,4953057820,13660,13640,13670,13620,1793
|
|
20250117,110600,4928581980,13610,13750,13750,13580,12081
|
|
20250117,110500,4763330310,13750,13800,13840,13750,4320
|
|
20250117,110400,4703751830,13820,13790,13820,13780,1447
|
|
20250117,110300,4683790590,13790,13820,13820,13790,1347
|
|
20250117,110200,4665202870,13820,13840,13850,13800,1612
|
|
20250117,110100,4642928610,13840,13830,13850,13820,160
|
|
20250117,110000,4640716750,13830,13830,13850,13810,513
|
|
20250117,105900,4633623170,13830,13800,13850,13800,926
|
|
20250117,105800,4620819290,13790,13800,13800,13780,990
|
|
20250117,105700,4607165860,13800,13810,13810,13790,397
|
|
20250117,105600,4601689370,13780,13790,13800,13750,1619
|
|
20250117,105500,4579395320,13800,13830,13830,13720,3378
|
|
20250117,105400,4532920830,13780,13860,13860,13770,6717
|
|
20250117,105300,4440212560,13860,13880,13890,13860,1579
|
|
20250117,105200,4418310040,13880,13960,13970,13880,3012
|
|
20250117,105100,4376361700,13940,13940,13940,13940,222
|
|
20250117,105000,4373267020,13940,14000,14020,13910,4645
|
|
20250117,104900,4308319550,14000,13950,14020,13920,3627
|
|
20250117,104800,4257568890,13950,13870,13960,13870,1429
|
|
20250117,104700,4237689780,13870,13830,13910,13820,4426
|
|
20250117,104600,4176376190,13810,13840,13850,13800,4557
|
|
20250117,104500,4113414500,13820,13850,13850,13810,4105
|
|
20250117,104400,4056620570,13870,13870,13880,13860,2841
|
|
20250117,104300,4017210430,13870,13920,13920,13870,3949
|
|
20250117,104200,3962361400,13920,13900,13950,13900,2274
|
|
20250117,104100,3930688980,13860,13940,13960,13860,5435
|
|
20250117,104000,3855177170,13940,13990,13990,13940,2966
|
|
20250117,103900,3813765890,13990,14060,14070,13990,7612
|
|
20250117,103800,3707050250,14060,14110,14110,14040,5607
|
|
20250117,103700,3628127050,14110,14110,14130,14110,1200
|
|
20250117,103600,3611184230,14110,14120,14120,14100,2083
|
|
20250117,103500,3581794600,14110,14160,14160,14110,8255
|
|
20250117,103400,3465108130,14160,14160,14200,14150,507
|
|
20250117,103300,3457928930,14160,14180,14190,14160,1712
|
|
20250117,103200,3433666490,14190,14180,14200,14180,486
|
|
20250117,103100,3426772790,14170,14180,14190,14170,1135
|
|
20250117,103000,3410680570,14180,14280,14280,14180,1280
|
|
20250117,102900,3392479980,14220,14210,14310,14180,2118
|
|
20250117,102800,3362375600,14210,14220,14220,14210,367
|
|
20250117,102700,3357159180,14220,14210,14220,14210,443
|
|
20250117,102600,3350860090,14200,14200,14220,14190,649
|
|
20250117,102500,3341647310,14220,14220,14220,14200,531
|
|
20250117,102400,3334100440,14210,14200,14240,14200,2151
|
|
20250117,102300,3303551690,14190,14230,14230,14190,898
|
|
20250117,102200,3290798420,14230,14170,14230,14170,934
|
|
20250117,102100,3277545930,14180,14200,14200,14180,1827
|
|
20250117,102000,3251606150,14200,14290,14290,14200,2464
|
|
20250117,101900,3216520690,14280,14270,14320,14260,1557
|
|
20250117,101800,3194266790,14260,14220,14290,14220,292
|
|
20250117,101700,3190107890,14220,14190,14230,14190,346
|
|
20250117,101600,3185190520,14180,14110,14200,14110,3337
|
|
20250117,101500,3137885990,14110,14110,14140,14110,839
|
|
20250117,101400,3126043370,14100,14130,14130,14090,4848
|
|
20250117,101300,3057643310,14150,14200,14200,14140,2347
|
|
20250117,101200,3024402510,14200,14190,14230,14170,1398
|
|
20250117,101100,3004565590,14180,14190,14190,14180,504
|
|
20250117,101000,2997416830,14240,14270,14290,14120,6055
|
|
20250117,100900,2911482730,14260,14200,14260,14200,4544
|
|
20250117,100800,2846817410,14200,14140,14200,14120,2301
|
|
20250117,100700,2814286390,14140,14190,14190,14110,2620
|
|
20250117,100600,2777241420,14190,14320,14350,14190,7603
|
|
20250117,100500,2668930890,14290,14370,14380,14290,10034
|
|
20250117,100400,2524815550,14370,14340,14410,14310,5335
|
|
20250117,100300,2448165720,14340,14380,14380,14270,4321
|
|
20250117,100200,2386304580,14390,14270,14390,14200,4437
|
|
20250117,100100,2322797340,14270,14070,14280,14070,15599
|
|
20250117,100000,2102366870,14230,14230,14230,14230,0
|
|
20250117,095900,2102366870,14230,14300,14310,14230,1679
|
|
20250117,095800,2078400300,14300,14390,14390,14300,3953
|
|
20250117,095700,2021760600,14390,14420,14420,14330,6419
|
|
20250117,095600,1929400280,14430,14480,14490,14420,6074
|
|
20250117,095500,1841628230,14490,14490,14500,14480,919
|
|
20250117,095400,1828315310,14500,14480,14520,14480,3180
|
|
20250117,095300,1782241660,14480,14480,14500,14450,1963
|
|
20250117,095200,1753847870,14460,14680,14680,14400,11984
|
|
20250117,095100,1579545600,14670,14640,14680,14640,4146
|
|
20250117,095000,1518797090,14650,14650,14670,14620,2660
|
|
20250117,094900,1479855900,14640,14680,14700,14640,3494
|
|
20250117,094800,1428615960,14690,14730,14740,14680,2092
|
|
20250117,094700,1397857480,14730,14730,14740,14690,2150
|
|
20250117,094600,1366230590,14740,14880,14900,14730,11937
|
|
20250117,094500,1189334910,14880,14880,14900,14880,769
|
|
20250117,094400,1177888770,14890,14930,14950,14880,5073
|
|
20250117,094300,1102287120,14930,14970,14970,14930,6128
|
|
20250117,094200,1010670870,14980,14990,14990,14980,108
|
|
20250117,094100,1009052470,14990,14990,15000,14990,535
|
|
20250117,094000,1001032710,14960,14970,15000,14960,1542
|
|
20250117,093900,977946360,14960,14970,15000,14960,774
|
|
20250117,093800,966361010,14980,14990,15000,14970,3471
|
|
20250117,093700,914333160,14990,14950,14990,14950,2673
|
|
20250117,093600,874359930,14950,14980,15060,14900,3423
|
|
20250117,093500,823205070,14980,15060,15080,14980,4429
|
|
20250117,093400,756662440,15060,15120,15120,15060,1944
|
|
20250117,093300,727332620,15120,15130,15140,15110,576
|
|
20250117,093200,718621650,15130,15140,15140,15120,287
|
|
20250117,093100,714281260,15150,15190,15190,15120,5219
|
|
20250117,093000,635224320,15190,15210,15210,15190,976
|
|
20250117,092900,620387730,15210,15260,15260,15210,2154
|
|
20250117,092800,587581120,15260,15250,15260,15250,250
|
|
20250117,092700,583767870,15250,15250,15260,15230,309
|
|
20250117,092600,579054540,15250,15250,15270,15230,2200
|
|
20250117,092500,545514390,15250,15270,15270,15240,966
|
|
20250117,092400,530786910,15250,15280,15280,15250,2644
|
|
20250117,092300,490395890,15290,15270,15290,15270,385
|
|
20250117,092200,484515730,15270,15350,15350,15270,1617
|
|
20250117,092100,459774300,15320,15360,15380,15320,2823
|
|
20250117,092000,416429670,15340,15260,15380,15260,2549
|
|
20250117,091900,377243690,15290,15580,15580,14810,11707
|
|
20250117,091800,197745790,15590,15590,15590,15590,91
|
|
20250117,091700,196327100,15610,15610,15660,15610,304
|
|
20250117,091600,191575670,15610,15580,15610,15570,915
|
|
20250117,091500,177328950,15580,15580,15580,15580,120
|
|
20250117,091400,175459350,15570,15580,15690,15570,491
|
|
20250117,091300,167802740,15700,15580,15700,15570,621
|
|
20250117,091200,158123100,15570,15560,15570,15560,522
|
|
20250117,091100,149998560,15560,15580,15580,15560,298
|
|
20250117,091000,145361490,15560,15570,15590,15560,624
|
|
20250117,090900,135646760,15570,15600,15610,15570,436
|
|
20250117,090800,128857350,15600,15560,15660,15560,383
|
|
20250117,090700,122885890,15560,15650,15660,15560,278
|
|
20250117,090600,118554540,15660,15650,15660,15650,5
|
|
20250117,090500,118476260,15660,15720,15720,15530,3112
|
|
20250117,090400,69910950,15730,15710,15730,15710,530
|
|
20250117,090300,61577590,15710,15660,15710,15660,408
|
|
20250117,090200,55175480,15650,15670,15690,15650,1847
|
|
20250117,090100,26250370,15690,15680,15690,15660,269
|
|
20250117,090000,22037100,15650,15800,15800,15650,1396
|