724 lines
38 KiB
CSV
724 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,210100,1527229350,17510,17510,17510,17510,1506
|
|
20250115,210000,1527229350,17510,17510,17510,17510,0
|
|
20250115,205900,1527229350,17510,17510,17510,17510,0
|
|
20250115,205800,1527229350,17510,17510,17510,17510,0
|
|
20250115,205700,1527229350,17510,17510,17510,17510,0
|
|
20250115,205600,1527229350,17510,17510,17510,17510,0
|
|
20250115,205500,1527229350,17510,17510,17510,17510,0
|
|
20250115,205400,1527229350,17510,17510,17510,17510,0
|
|
20250115,205300,1527229350,17510,17510,17510,17510,0
|
|
20250115,205200,1527229350,17510,17510,17510,17510,0
|
|
20250115,205100,1527229350,17510,17510,17510,17510,0
|
|
20250115,205000,1527229350,17510,17510,17510,17510,0
|
|
20250115,204900,1527229350,17510,17510,17510,17510,0
|
|
20250115,204800,1527229350,17510,17510,17510,17510,0
|
|
20250115,204700,1527229350,17510,17510,17510,17510,0
|
|
20250115,204600,1527229350,17510,17510,17510,17510,0
|
|
20250115,204500,1527229350,17510,17510,17510,17510,0
|
|
20250115,204400,1527229350,17510,17510,17510,17510,0
|
|
20250115,204300,1527229350,17510,17510,17510,17510,0
|
|
20250115,204200,1527229350,17510,17510,17510,17510,0
|
|
20250115,204100,1527229350,17510,17510,17510,17510,0
|
|
20250115,204000,1527229350,17510,17510,17510,17510,0
|
|
20250115,203900,1527229350,17510,17510,17510,17510,0
|
|
20250115,203800,1527229350,17510,17510,17510,17510,0
|
|
20250115,203700,1527229350,17510,17510,17510,17510,0
|
|
20250115,203600,1527229350,17510,17510,17510,17510,0
|
|
20250115,203500,1527229350,17510,17510,17510,17510,0
|
|
20250115,203400,1527229350,17510,17510,17510,17510,0
|
|
20250115,203300,1527229350,17510,17510,17510,17510,0
|
|
20250115,203200,1527229350,17510,17510,17510,17510,0
|
|
20250115,203100,1527229350,17510,17510,17510,17510,1506
|
|
20250115,203000,1527229350,17510,17510,17510,17510,0
|
|
20250115,202900,1527229350,17510,17510,17510,17510,0
|
|
20250115,202800,1527229350,17510,17510,17510,17510,0
|
|
20250115,202700,1527229350,17510,17510,17510,17510,0
|
|
20250115,202600,1527229350,17510,17510,17510,17510,0
|
|
20250115,202500,1527229350,17510,17510,17510,17510,0
|
|
20250115,202400,1527229350,17510,17510,17510,17510,0
|
|
20250115,202300,1527229350,17510,17510,17510,17510,0
|
|
20250115,202200,1527229350,17510,17510,17510,17510,0
|
|
20250115,202100,1527229350,17510,17510,17510,17510,0
|
|
20250115,202000,1527229350,17510,17510,17510,17510,0
|
|
20250115,201900,1527229350,17510,17510,17510,17510,0
|
|
20250115,201800,1527229350,17510,17510,17510,17510,0
|
|
20250115,201700,1527229350,17510,17510,17510,17510,0
|
|
20250115,201600,1527229350,17510,17510,17510,17510,0
|
|
20250115,201500,1527229350,17510,17510,17510,17510,0
|
|
20250115,201400,1527229350,17510,17510,17510,17510,0
|
|
20250115,201300,1527229350,17510,17510,17510,17510,0
|
|
20250115,201200,1527229350,17510,17510,17510,17510,0
|
|
20250115,201100,1527229350,17510,17510,17510,17510,0
|
|
20250115,201000,1527229350,17510,17510,17510,17510,0
|
|
20250115,200900,1527229350,17510,17510,17510,17510,0
|
|
20250115,200800,1527229350,17510,17510,17510,17510,0
|
|
20250115,200700,1527229350,17510,17510,17510,17510,0
|
|
20250115,200600,1527229350,17510,17510,17510,17510,0
|
|
20250115,200500,1527229350,17510,17510,17510,17510,0
|
|
20250115,200400,1527229350,17510,17510,17510,17510,0
|
|
20250115,200300,1527229350,17510,17510,17510,17510,0
|
|
20250115,200200,1527229350,17510,17510,17510,17510,0
|
|
20250115,200100,1527229350,17510,17510,17510,17510,1506
|
|
20250115,200000,1527229350,17510,17510,17510,17510,0
|
|
20250115,195900,1527229350,17510,17510,17510,17510,0
|
|
20250115,195800,1527229350,17510,17510,17510,17510,0
|
|
20250115,195700,1527229350,17510,17510,17510,17510,0
|
|
20250115,195600,1527229350,17510,17510,17510,17510,0
|
|
20250115,195500,1527229350,17510,17510,17510,17510,0
|
|
20250115,195400,1527229350,17510,17510,17510,17510,0
|
|
20250115,195300,1527229350,17510,17510,17510,17510,0
|
|
20250115,195200,1527229350,17510,17510,17510,17510,0
|
|
20250115,195100,1527229350,17510,17510,17510,17510,0
|
|
20250115,195000,1527229350,17510,17510,17510,17510,0
|
|
20250115,194900,1527229350,17510,17510,17510,17510,0
|
|
20250115,194800,1527229350,17510,17510,17510,17510,0
|
|
20250115,194700,1527229350,17510,17510,17510,17510,0
|
|
20250115,194600,1527229350,17510,17510,17510,17510,0
|
|
20250115,194500,1527229350,17510,17510,17510,17510,0
|
|
20250115,194400,1527229350,17510,17510,17510,17510,0
|
|
20250115,194300,1527229350,17510,17510,17510,17510,0
|
|
20250115,194200,1527229350,17510,17510,17510,17510,0
|
|
20250115,194100,1527229350,17510,17510,17510,17510,0
|
|
20250115,194000,1527229350,17510,17510,17510,17510,0
|
|
20250115,193900,1527229350,17510,17510,17510,17510,0
|
|
20250115,193800,1527229350,17510,17510,17510,17510,0
|
|
20250115,193700,1527229350,17510,17510,17510,17510,0
|
|
20250115,193600,1527229350,17510,17510,17510,17510,0
|
|
20250115,193500,1527229350,17510,17510,17510,17510,0
|
|
20250115,193400,1527229350,17510,17510,17510,17510,0
|
|
20250115,193300,1527229350,17510,17510,17510,17510,0
|
|
20250115,193200,1527229350,17510,17510,17510,17510,0
|
|
20250115,193100,1527229350,17510,17510,17510,17510,1506
|
|
20250115,193000,1527229350,17510,17510,17510,17510,0
|
|
20250115,192900,1527229350,17510,17510,17510,17510,0
|
|
20250115,192800,1527229350,17510,17510,17510,17510,0
|
|
20250115,192700,1527229350,17510,17510,17510,17510,0
|
|
20250115,192600,1527229350,17510,17510,17510,17510,0
|
|
20250115,192500,1527229350,17510,17510,17510,17510,0
|
|
20250115,192400,1527229350,17510,17510,17510,17510,0
|
|
20250115,192300,1527229350,17510,17510,17510,17510,0
|
|
20250115,192200,1527229350,17510,17510,17510,17510,0
|
|
20250115,192100,1527229350,17510,17510,17510,17510,0
|
|
20250115,192000,1527229350,17510,17510,17510,17510,0
|
|
20250115,191900,1527229350,17510,17510,17510,17510,0
|
|
20250115,191800,1527229350,17510,17510,17510,17510,0
|
|
20250115,191700,1527229350,17510,17510,17510,17510,0
|
|
20250115,191600,1527229350,17510,17510,17510,17510,0
|
|
20250115,191500,1527229350,17510,17510,17510,17510,0
|
|
20250115,191400,1527229350,17510,17510,17510,17510,0
|
|
20250115,191300,1527229350,17510,17510,17510,17510,0
|
|
20250115,191200,1527229350,17510,17510,17510,17510,0
|
|
20250115,191100,1527229350,17510,17510,17510,17510,0
|
|
20250115,191000,1527229350,17510,17510,17510,17510,0
|
|
20250115,190900,1527229350,17510,17510,17510,17510,0
|
|
20250115,190800,1527229350,17510,17510,17510,17510,0
|
|
20250115,190700,1527229350,17510,17510,17510,17510,0
|
|
20250115,190600,1527229350,17510,17510,17510,17510,0
|
|
20250115,190500,1527229350,17510,17510,17510,17510,0
|
|
20250115,190400,1527229350,17510,17510,17510,17510,0
|
|
20250115,190300,1527229350,17510,17510,17510,17510,0
|
|
20250115,190200,1527229350,17510,17510,17510,17510,0
|
|
20250115,190100,1527229350,17510,17510,17510,17510,1506
|
|
20250115,190000,1527229350,17510,17510,17510,17510,0
|
|
20250115,185900,1527229350,17510,17510,17510,17510,0
|
|
20250115,185800,1527229350,17510,17510,17510,17510,0
|
|
20250115,185700,1527229350,17510,17510,17510,17510,0
|
|
20250115,185600,1527229350,17510,17510,17510,17510,0
|
|
20250115,185500,1527229350,17510,17510,17510,17510,0
|
|
20250115,185400,1527229350,17510,17510,17510,17510,0
|
|
20250115,185300,1527229350,17510,17510,17510,17510,0
|
|
20250115,185200,1527229350,17510,17510,17510,17510,0
|
|
20250115,185100,1527229350,17510,17510,17510,17510,0
|
|
20250115,185000,1527229350,17510,17510,17510,17510,0
|
|
20250115,184900,1527229350,17510,17510,17510,17510,0
|
|
20250115,184800,1527229350,17510,17510,17510,17510,0
|
|
20250115,184700,1527229350,17510,17510,17510,17510,0
|
|
20250115,184600,1527229350,17510,17510,17510,17510,0
|
|
20250115,184500,1527229350,17510,17510,17510,17510,0
|
|
20250115,184400,1527229350,17510,17510,17510,17510,0
|
|
20250115,184300,1527229350,17510,17510,17510,17510,0
|
|
20250115,184200,1527229350,17510,17510,17510,17510,0
|
|
20250115,184100,1527229350,17510,17510,17510,17510,0
|
|
20250115,184000,1527229350,17510,17510,17510,17510,0
|
|
20250115,183900,1527229350,17510,17510,17510,17510,0
|
|
20250115,183800,1527229350,17510,17510,17510,17510,0
|
|
20250115,183700,1527229350,17510,17510,17510,17510,0
|
|
20250115,183600,1527229350,17510,17510,17510,17510,0
|
|
20250115,183500,1527229350,17510,17510,17510,17510,0
|
|
20250115,183400,1527229350,17510,17510,17510,17510,0
|
|
20250115,183300,1527229350,17510,17510,17510,17510,0
|
|
20250115,183200,1527229350,17510,17510,17510,17510,0
|
|
20250115,183100,1527229350,17510,17510,17510,17510,1506
|
|
20250115,183000,1527229350,17510,17510,17510,17510,0
|
|
20250115,182900,1527229350,17510,17510,17510,17510,0
|
|
20250115,182800,1527229350,17510,17510,17510,17510,0
|
|
20250115,182700,1527229350,17510,17510,17510,17510,0
|
|
20250115,182600,1527229350,17510,17510,17510,17510,0
|
|
20250115,182500,1527229350,17510,17510,17510,17510,0
|
|
20250115,182400,1527229350,17510,17510,17510,17510,0
|
|
20250115,182300,1527229350,17510,17510,17510,17510,0
|
|
20250115,182200,1527229350,17510,17510,17510,17510,0
|
|
20250115,182100,1527229350,17510,17510,17510,17510,0
|
|
20250115,182000,1527229350,17510,17510,17510,17510,0
|
|
20250115,181900,1527229350,17510,17510,17510,17510,0
|
|
20250115,181800,1527229350,17510,17510,17510,17510,0
|
|
20250115,181700,1527229350,17510,17510,17510,17510,0
|
|
20250115,181600,1527229350,17510,17510,17510,17510,0
|
|
20250115,181500,1527229350,17510,17510,17510,17510,0
|
|
20250115,181400,1527229350,17510,17510,17510,17510,0
|
|
20250115,181300,1527229350,17510,17510,17510,17510,0
|
|
20250115,181200,1527229350,17510,17510,17510,17510,0
|
|
20250115,181100,1527229350,17510,17510,17510,17510,0
|
|
20250115,181000,1527229350,17510,17510,17510,17510,0
|
|
20250115,180900,1527229350,17510,17510,17510,17510,0
|
|
20250115,180800,1527229350,17510,17510,17510,17510,0
|
|
20250115,180700,1527229350,17510,17510,17510,17510,0
|
|
20250115,180600,1527229350,17510,17510,17510,17510,0
|
|
20250115,180500,1527229350,17510,17510,17510,17510,0
|
|
20250115,180400,1527229350,17510,17510,17510,17510,0
|
|
20250115,180300,1527229350,17510,17510,17510,17510,0
|
|
20250115,180200,1527229350,17510,17510,17510,17510,0
|
|
20250115,180100,1527229350,17510,17510,17510,17510,1506
|
|
20250115,180000,1527229350,17510,17510,17510,17510,0
|
|
20250115,175900,1527229350,17510,17510,17510,17510,0
|
|
20250115,175800,1527229350,17510,17510,17510,17510,0
|
|
20250115,175700,1527229350,17510,17510,17510,17510,0
|
|
20250115,175600,1527229350,17510,17510,17510,17510,0
|
|
20250115,175500,1527229350,17510,17510,17510,17510,0
|
|
20250115,175400,1527229350,17510,17510,17510,17510,0
|
|
20250115,175300,1527229350,17510,17510,17510,17510,0
|
|
20250115,175200,1527229350,17510,17510,17510,17510,0
|
|
20250115,175100,1527229350,17510,17510,17510,17510,0
|
|
20250115,175000,1527229350,17510,17510,17510,17510,0
|
|
20250115,174900,1527229350,17510,17510,17510,17510,0
|
|
20250115,174800,1527229350,17510,17510,17510,17510,0
|
|
20250115,174700,1527229350,17510,17510,17510,17510,0
|
|
20250115,174600,1527229350,17510,17510,17510,17510,0
|
|
20250115,174500,1527229350,17510,17510,17510,17510,0
|
|
20250115,174400,1527229350,17510,17510,17510,17510,0
|
|
20250115,174300,1527229350,17510,17510,17510,17510,0
|
|
20250115,174200,1527229350,17510,17510,17510,17510,0
|
|
20250115,174100,1527229350,17510,17510,17510,17510,0
|
|
20250115,174000,1527229350,17510,17510,17510,17510,0
|
|
20250115,173900,1527229350,17510,17510,17510,17510,0
|
|
20250115,173800,1527229350,17510,17510,17510,17510,0
|
|
20250115,173700,1527229350,17510,17510,17510,17510,0
|
|
20250115,173600,1527229350,17510,17510,17510,17510,0
|
|
20250115,173500,1527229350,17510,17510,17510,17510,0
|
|
20250115,173400,1527229350,17510,17510,17510,17510,0
|
|
20250115,173300,1527229350,17510,17510,17510,17510,0
|
|
20250115,173200,1527229350,17510,17510,17510,17510,0
|
|
20250115,173100,1527229350,17510,17510,17510,17510,1506
|
|
20250115,173000,1527229350,17510,17510,17510,17510,0
|
|
20250115,172900,1527229350,17510,17510,17510,17510,0
|
|
20250115,172800,1527229350,17510,17510,17510,17510,0
|
|
20250115,172700,1527229350,17510,17510,17510,17510,0
|
|
20250115,172600,1527229350,17510,17510,17510,17510,0
|
|
20250115,172500,1527229350,17510,17510,17510,17510,0
|
|
20250115,172400,1527229350,17510,17510,17510,17510,0
|
|
20250115,172300,1527229350,17510,17510,17510,17510,0
|
|
20250115,172200,1527229350,17510,17510,17510,17510,0
|
|
20250115,172100,1527229350,17510,17510,17510,17510,0
|
|
20250115,172000,1527229350,17510,17510,17510,17510,0
|
|
20250115,171900,1527229350,17510,17510,17510,17510,0
|
|
20250115,171800,1527229350,17510,17510,17510,17510,0
|
|
20250115,171700,1527229350,17510,17510,17510,17510,0
|
|
20250115,171600,1527229350,17510,17510,17510,17510,0
|
|
20250115,171500,1527229350,17510,17510,17510,17510,0
|
|
20250115,171400,1527229350,17510,17510,17510,17510,0
|
|
20250115,171300,1527229350,17510,17510,17510,17510,0
|
|
20250115,171200,1527229350,17510,17510,17510,17510,0
|
|
20250115,171100,1527229350,17510,17510,17510,17510,0
|
|
20250115,171000,1527229350,17510,17510,17510,17510,0
|
|
20250115,170900,1527229350,17510,17510,17510,17510,0
|
|
20250115,170800,1527229350,17510,17510,17510,17510,0
|
|
20250115,170700,1527229350,17510,17510,17510,17510,0
|
|
20250115,170600,1527229350,17510,17510,17510,17510,0
|
|
20250115,170500,1527229350,17510,17510,17510,17510,0
|
|
20250115,170400,1527229350,17510,17510,17510,17510,0
|
|
20250115,170300,1527229350,17510,17510,17510,17510,0
|
|
20250115,170200,1527229350,17510,17510,17510,17510,0
|
|
20250115,170100,1527229350,17510,17510,17510,17510,1506
|
|
20250115,170000,1527229350,17510,17510,17510,17510,0
|
|
20250115,165900,1527229350,17510,17510,17510,17510,0
|
|
20250115,165800,1527229350,17510,17510,17510,17510,0
|
|
20250115,165700,1527229350,17510,17510,17510,17510,0
|
|
20250115,165600,1527229350,17510,17510,17510,17510,0
|
|
20250115,165500,1527229350,17510,17510,17510,17510,0
|
|
20250115,165400,1527229350,17510,17510,17510,17510,0
|
|
20250115,165300,1527229350,17510,17510,17510,17510,0
|
|
20250115,165200,1527229350,17510,17510,17510,17510,0
|
|
20250115,165100,1527229350,17510,17510,17510,17510,0
|
|
20250115,165000,1527229350,17510,17510,17510,17510,0
|
|
20250115,164900,1527229350,17510,17510,17510,17510,0
|
|
20250115,164800,1527229350,17510,17510,17510,17510,0
|
|
20250115,164700,1527229350,17510,17510,17510,17510,0
|
|
20250115,164600,1527229350,17510,17510,17510,17510,0
|
|
20250115,164500,1527229350,17510,17510,17510,17510,0
|
|
20250115,164400,1527229350,17510,17510,17510,17510,0
|
|
20250115,164300,1527229350,17510,17510,17510,17510,0
|
|
20250115,164200,1527229350,17510,17510,17510,17510,0
|
|
20250115,164100,1527229350,17510,17510,17510,17510,0
|
|
20250115,164000,1527229350,17510,17510,17510,17510,0
|
|
20250115,163900,1527229350,17510,17510,17510,17510,0
|
|
20250115,163800,1527229350,17510,17510,17510,17510,0
|
|
20250115,163700,1527229350,17510,17510,17510,17510,0
|
|
20250115,163600,1527229350,17510,17510,17510,17510,0
|
|
20250115,163500,1527229350,17510,17510,17510,17510,0
|
|
20250115,163400,1527229350,17510,17510,17510,17510,0
|
|
20250115,163300,1527229350,17510,17510,17510,17510,0
|
|
20250115,163200,1527229350,17510,17510,17510,17510,0
|
|
20250115,163100,1527229350,17510,17510,17510,17510,1506
|
|
20250115,163000,1527229350,17510,17510,17510,17510,0
|
|
20250115,162900,1527229350,17510,17510,17510,17510,0
|
|
20250115,162800,1527229350,17510,17510,17510,17510,0
|
|
20250115,162700,1527229350,17510,17510,17510,17510,0
|
|
20250115,162600,1527229350,17510,17510,17510,17510,0
|
|
20250115,162500,1527229350,17510,17510,17510,17510,0
|
|
20250115,162400,1527229350,17510,17510,17510,17510,0
|
|
20250115,162300,1527229350,17510,17510,17510,17510,0
|
|
20250115,162200,1527229350,17510,17510,17510,17510,0
|
|
20250115,162100,1527229350,17510,17510,17510,17510,0
|
|
20250115,162000,1527229350,17510,17510,17510,17510,0
|
|
20250115,161900,1527229350,17510,17510,17510,17510,0
|
|
20250115,161800,1527229350,17510,17510,17510,17510,0
|
|
20250115,161700,1527229350,17510,17510,17510,17510,0
|
|
20250115,161600,1527229350,17510,17510,17510,17510,0
|
|
20250115,161500,1527229350,17510,17510,17510,17510,0
|
|
20250115,161400,1527229350,17510,17510,17510,17510,0
|
|
20250115,161300,1527229350,17510,17510,17510,17510,0
|
|
20250115,161200,1527229350,17510,17510,17510,17510,0
|
|
20250115,161100,1527229350,17510,17510,17510,17510,0
|
|
20250115,161000,1527229350,17510,17510,17510,17510,0
|
|
20250115,160900,1527229350,17510,17510,17510,17510,0
|
|
20250115,160800,1527229350,17510,17510,17510,17510,0
|
|
20250115,160700,1527229350,17510,17510,17510,17510,0
|
|
20250115,160600,1527229350,17510,17510,17510,17510,0
|
|
20250115,160500,1527229350,17510,17510,17510,17510,0
|
|
20250115,160400,1527229350,17510,17510,17510,17510,0
|
|
20250115,160300,1527229350,17510,17510,17510,17510,0
|
|
20250115,160200,1527229350,17510,17510,17510,17510,0
|
|
20250115,160100,1527229350,17510,17510,17510,17510,1506
|
|
20250115,160000,1527229350,17510,17510,17510,17510,0
|
|
20250115,155900,1527229350,17510,17510,17510,17510,0
|
|
20250115,155800,1527229350,17510,17510,17510,17510,0
|
|
20250115,155700,1527229350,17510,17510,17510,17510,0
|
|
20250115,155600,1527229350,17510,17510,17510,17510,0
|
|
20250115,155500,1527229350,17510,17510,17510,17510,0
|
|
20250115,155400,1527229350,17510,17510,17510,17510,0
|
|
20250115,155300,1527229350,17510,17510,17510,17510,0
|
|
20250115,155200,1527229350,17510,17510,17510,17510,0
|
|
20250115,155100,1527229350,17510,17510,17510,17510,0
|
|
20250115,155000,1527229350,17510,17510,17510,17510,0
|
|
20250115,154900,1527229350,17510,17510,17510,17510,0
|
|
20250115,154800,1527229350,17510,17510,17510,17510,0
|
|
20250115,154700,1527229350,17510,17510,17510,17510,0
|
|
20250115,154600,1527229350,17510,17510,17510,17510,0
|
|
20250115,154500,1527229350,17510,17510,17510,17510,0
|
|
20250115,154400,1527229350,17510,17510,17510,17510,0
|
|
20250115,154300,1527229350,17510,17510,17510,17510,0
|
|
20250115,154200,1527229350,17510,17510,17510,17510,0
|
|
20250115,154100,1527229350,17510,17510,17510,17510,0
|
|
20250115,154000,1527229350,17510,17510,17510,17510,0
|
|
20250115,153900,1527229350,17510,17510,17510,17510,0
|
|
20250115,153800,1527229350,17510,17510,17510,17510,0
|
|
20250115,153700,1527229350,17510,17510,17510,17510,0
|
|
20250115,153600,1527229350,17510,17510,17510,17510,0
|
|
20250115,153500,1527229350,17510,17510,17510,17510,0
|
|
20250115,153400,1527229350,17510,17510,17510,17510,0
|
|
20250115,153300,1527229350,17510,17510,17510,17510,0
|
|
20250115,153200,1527229350,17510,17510,17510,17510,0
|
|
20250115,153100,1527229350,17510,17510,17510,17510,1506
|
|
20250115,153000,1527229350,17510,17510,17510,17510,1506
|
|
20250115,152900,1500859290,17500,17500,17500,17500,0
|
|
20250115,152800,1500859290,17500,17500,17500,17500,0
|
|
20250115,152700,1500859290,17500,17500,17500,17500,0
|
|
20250115,152600,1500859290,17500,17500,17500,17500,0
|
|
20250115,152500,1500859290,17500,17500,17500,17500,0
|
|
20250115,152400,1500859290,17500,17500,17500,17500,0
|
|
20250115,152300,1500859290,17500,17500,17500,17500,0
|
|
20250115,152200,1500859290,17500,17500,17500,17500,0
|
|
20250115,152100,1500859290,17500,17500,17500,17500,0
|
|
20250115,152000,1500859290,17500,17500,17500,17500,0
|
|
20250115,151900,1500859290,17500,17500,17500,17470,430
|
|
20250115,151800,1493343130,17500,17500,17500,17480,449
|
|
20250115,151700,1485486260,17490,17480,17490,17480,274
|
|
20250115,151600,1480696500,17490,17480,17490,17470,329
|
|
20250115,151500,1474944110,17490,17480,17490,17470,160
|
|
20250115,151400,1472147380,17470,17420,17480,17420,299
|
|
20250115,151300,1466930200,17420,17420,17420,17420,44
|
|
20250115,151200,1466163720,17420,17460,17460,17420,1011
|
|
20250115,151100,1448546220,17460,17440,17460,17440,6
|
|
20250115,151000,1448441480,17440,17440,17440,17440,36
|
|
20250115,150900,1447813640,17440,17460,17460,17440,12
|
|
20250115,150800,1447604320,17430,17460,17460,17420,325
|
|
20250115,150700,1441939270,17460,17460,17460,17460,20
|
|
20250115,150600,1441590070,17460,17460,17460,17460,0
|
|
20250115,150500,1441590070,17460,17460,17460,17460,20
|
|
20250115,150400,1441240870,17460,17460,17460,17460,0
|
|
20250115,150300,1441240870,17460,17460,17460,17460,0
|
|
20250115,150200,1441240870,17460,17450,17460,17450,571
|
|
20250115,150100,1431275840,17450,17440,17450,17430,187
|
|
20250115,150000,1428014860,17440,17440,17440,17440,54
|
|
20250115,145900,1427073100,17440,17450,17450,17440,18
|
|
20250115,145800,1426759170,17450,17450,17450,17450,53
|
|
20250115,145700,1425834320,17450,17450,17450,17450,0
|
|
20250115,145600,1425834320,17450,17450,17450,17450,3
|
|
20250115,145500,1425781970,17440,17460,17480,17440,256
|
|
20250115,145400,1421315440,17480,17500,17500,17480,69
|
|
20250115,145300,1420108540,17500,17500,17500,17500,5
|
|
20250115,145200,1420021040,17500,17500,17500,17500,58
|
|
20250115,145100,1419006040,17460,17460,17460,17460,101
|
|
20250115,145000,1417242580,17450,17450,17460,17450,9
|
|
20250115,144900,1417085510,17450,17500,17500,17450,156
|
|
20250115,144800,1414361350,17470,17470,17470,17470,60
|
|
20250115,144700,1413313150,17470,17470,17470,17470,30
|
|
20250115,144600,1412789050,17470,17470,17470,17470,39
|
|
20250115,144500,1412107720,17470,17470,17470,17470,0
|
|
20250115,144400,1412107720,17470,17500,17510,17470,196
|
|
20250115,144300,1408678440,17490,17520,17520,17490,19
|
|
20250115,144200,1408346010,17520,17500,17520,17500,11
|
|
20250115,144100,1408153470,17500,17450,17500,17450,2
|
|
20250115,144000,1408118520,17430,17430,17430,17430,0
|
|
20250115,143900,1408118520,17430,17430,17430,17430,0
|
|
20250115,143800,1408118520,17430,17520,17530,17400,1628
|
|
20250115,143700,1379735810,17540,17530,17540,17530,201
|
|
20250115,143600,1376211280,17530,17530,17530,17530,2
|
|
20250115,143500,1376176220,17530,17530,17530,17530,2
|
|
20250115,143400,1376141160,17520,17490,17520,17490,293
|
|
20250115,143300,1371008960,17490,17500,17500,17490,211
|
|
20250115,143200,1367316490,17500,17500,17500,17500,1
|
|
20250115,143100,1367298990,17500,17490,17500,17490,215
|
|
20250115,143000,1363537460,17480,17480,17480,17480,7
|
|
20250115,142900,1363415100,17440,17440,17440,17440,7
|
|
20250115,142800,1363293020,17430,17430,17430,17430,89
|
|
20250115,142700,1361741750,17420,17420,17420,17420,34
|
|
20250115,142600,1361149470,17420,17420,17420,17420,538
|
|
20250115,142500,1351777510,17420,17420,17420,17420,0
|
|
20250115,142400,1351777510,17420,17420,17420,17420,101
|
|
20250115,142300,1350018090,17500,17490,17510,17490,219
|
|
20250115,142200,1346186320,17480,17490,17490,17480,81
|
|
20250115,142100,1344770160,17490,17490,17490,17490,36
|
|
20250115,142000,1344140520,17490,17490,17500,17490,26
|
|
20250115,141900,1343685770,17500,17500,17500,17500,30
|
|
20250115,141800,1343160770,17500,17500,17500,17420,63
|
|
20250115,141700,1342060120,17450,17440,17450,17440,49
|
|
20250115,141600,1341205110,17420,17420,17440,17420,55
|
|
20250115,141500,1340246270,17420,17410,17420,17410,135
|
|
20250115,141400,1337895610,17400,17410,17410,17400,234
|
|
20250115,141300,1333822260,17420,17420,17420,17420,296
|
|
20250115,141200,1328665940,17420,17420,17420,17420,391
|
|
20250115,141100,1321854720,17400,17410,17410,17400,50
|
|
20250115,141000,1320984610,17420,17420,17420,17420,13
|
|
20250115,140900,1320758150,17410,17410,17410,17410,6
|
|
20250115,140800,1320653690,17410,17410,17410,17400,817
|
|
20250115,140700,1306431160,17400,17410,17410,17400,1904
|
|
20250115,140600,1273301360,17410,17410,17410,17400,140
|
|
20250115,140500,1270864320,17400,17420,17420,17400,505
|
|
20250115,140400,1262074670,17420,17410,17420,17410,301
|
|
20250115,140300,1256833830,17410,17410,17420,17410,106
|
|
20250115,140200,1254988360,17410,17410,17420,17410,88
|
|
20250115,140100,1253455970,17410,17420,17420,17410,151
|
|
20250115,140000,1250825810,17420,17420,17420,17420,92
|
|
20250115,135900,1249223170,17410,17430,17430,17410,475
|
|
20250115,135800,1240947300,17430,17500,17500,17430,2572
|
|
20250115,135700,1195945240,17510,17510,17520,17510,1822
|
|
20250115,135600,1164041820,17570,17520,17570,17510,319
|
|
20250115,135500,1158454900,17520,17530,17530,17510,868
|
|
20250115,135400,1143248230,17520,17520,17520,17520,0
|
|
20250115,135300,1143248230,17520,17530,17530,17520,50
|
|
20250115,135200,1142372210,17520,17520,17520,17520,0
|
|
20250115,135100,1142372210,17520,17570,17580,17520,204
|
|
20250115,135000,1138797770,17580,17530,17580,17530,26
|
|
20250115,134900,1138341650,17530,17540,17540,17530,1523
|
|
20250115,134800,1111643360,17530,17540,17540,17530,572
|
|
20250115,134700,1101611500,17550,17580,17580,17550,330
|
|
20250115,134600,1095819720,17590,17590,17590,17590,1
|
|
20250115,134500,1095802130,17590,17590,17590,17590,5
|
|
20250115,134400,1095714180,17590,17590,17590,17590,11
|
|
20250115,134300,1095520690,17590,17590,17590,17590,3
|
|
20250115,134200,1095467920,17600,17600,17600,17600,10
|
|
20250115,134100,1095291920,17550,17550,17550,17550,18
|
|
20250115,134000,1094976020,17550,17550,17550,17550,0
|
|
20250115,133900,1094976020,17550,17550,17550,17550,71
|
|
20250115,133800,1093729970,17550,17550,17550,17550,101
|
|
20250115,133700,1091957420,17550,17550,17550,17550,18
|
|
20250115,133600,1091641520,17540,17540,17540,17540,5
|
|
20250115,133500,1091553820,17540,17540,17540,17540,0
|
|
20250115,133400,1091553820,17540,17540,17540,17540,0
|
|
20250115,133300,1091553820,17540,17540,17540,17540,47
|
|
20250115,133200,1090729440,17540,17540,17540,17540,0
|
|
20250115,133100,1090729440,17540,17550,17550,17540,12
|
|
20250115,133000,1090518850,17550,17550,17550,17550,1
|
|
20250115,132900,1090501300,17550,17550,17550,17550,147
|
|
20250115,132800,1087921450,17550,17550,17550,17550,1
|
|
20250115,132700,1087903900,17550,17550,17550,17550,10
|
|
20250115,132600,1087728400,17550,17550,17550,17550,4
|
|
20250115,132500,1087658200,17540,17540,17540,17540,1
|
|
20250115,132400,1087640660,17540,17540,17550,17540,58
|
|
20250115,132300,1086623330,17530,17540,17540,17530,25
|
|
20250115,132200,1086185050,17540,17540,17540,17540,32
|
|
20250115,132100,1085623770,17540,17540,17540,17540,582
|
|
20250115,132000,1075415490,17540,17550,17550,17540,11
|
|
20250115,131900,1075222520,17540,17540,17540,17540,60
|
|
20250115,131800,1074170120,17550,17550,17550,17550,1
|
|
20250115,131700,1074152570,17550,17550,17550,17550,8
|
|
20250115,131600,1074012170,17540,17540,17540,17540,0
|
|
20250115,131500,1074012170,17540,17550,17550,17540,26
|
|
20250115,131400,1073555900,17550,17570,17570,17550,170
|
|
20250115,131300,1070570630,17560,17560,17560,17560,0
|
|
20250115,131200,1070570630,17560,17560,17560,17560,15
|
|
20250115,131100,1070307230,17560,17570,17570,17560,7
|
|
20250115,131000,1070184250,17570,17580,17580,17560,20
|
|
20250115,130900,1069832910,17610,17610,17610,17610,0
|
|
20250115,130800,1069832910,17610,17610,17610,17610,1
|
|
20250115,130700,1069815300,17560,17560,17560,17560,39
|
|
20250115,130600,1069130460,17550,17550,17550,17550,23
|
|
20250115,130500,1068726810,17550,17550,17550,17550,2
|
|
20250115,130400,1068691710,17540,17540,17540,17540,0
|
|
20250115,130300,1068691710,17540,17540,17540,17540,88
|
|
20250115,130200,1067148190,17550,17550,17550,17550,5
|
|
20250115,130100,1067060440,17540,17540,17540,17540,8
|
|
20250115,130000,1066920120,17540,17540,17540,17540,279
|
|
20250115,125900,1062026460,17550,17550,17550,17550,2
|
|
20250115,125800,1061991360,17540,17550,17550,17540,92
|
|
20250115,125700,1060376980,17560,17560,17560,17550,36
|
|
20250115,125600,1059745060,17560,17560,17560,17560,201
|
|
20250115,125500,1056215500,17560,17560,17560,17560,111
|
|
20250115,125400,1054266340,17550,17540,17550,17540,195
|
|
20250115,125300,1050844140,17540,17580,17580,17540,750
|
|
20250115,125200,1037683150,17590,17590,17590,17590,0
|
|
20250115,125100,1037683150,17590,17580,17590,17570,12
|
|
20250115,125000,1037472190,17580,17560,17580,17560,25
|
|
20250115,124900,1037032880,17560,17560,17560,17560,0
|
|
20250115,124800,1037032880,17560,17560,17560,17560,16
|
|
20250115,124700,1036751920,17560,17580,17580,17560,18
|
|
20250115,124600,1036435730,17580,17580,17580,17580,1
|
|
20250115,124500,1036418150,17580,17580,17580,17580,1
|
|
20250115,124400,1036400570,17610,17610,17610,17610,1
|
|
20250115,124300,1036382960,17550,17550,17550,17550,0
|
|
20250115,124200,1036382960,17550,17550,17550,17550,0
|
|
20250115,124100,1036382960,17550,17550,17550,17550,4
|
|
20250115,124000,1036312760,17550,17550,17550,17550,0
|
|
20250115,123900,1036312760,17550,17550,17550,17550,128
|
|
20250115,123800,1034066360,17550,17550,17550,17550,0
|
|
20250115,123700,1034066360,17550,17550,17550,17550,10
|
|
20250115,123600,1033890860,17580,17580,17580,17580,1
|
|
20250115,123500,1033873280,17550,17550,17550,17550,1
|
|
20250115,123400,1033855730,17540,17570,17570,17540,387
|
|
20250115,123300,1027066990,17590,17610,17610,17590,14
|
|
20250115,123200,1026820580,17550,17560,17560,17550,154
|
|
20250115,123100,1024117490,17550,17560,17560,17550,19
|
|
20250115,123000,1023783890,17560,17550,17560,17550,7
|
|
20250115,122900,1023660980,17540,17550,17550,17540,380
|
|
20250115,122800,1016992610,17550,17550,17570,17550,218
|
|
20250115,122700,1013166370,17550,17560,17560,17550,405
|
|
20250115,122600,1006054680,17570,17570,17570,17570,14
|
|
20250115,122500,1005808700,17560,17570,17580,17560,638
|
|
20250115,122400,994601980,17570,17570,17570,17570,3
|
|
20250115,122300,994549270,17570,17570,17580,17570,37
|
|
20250115,122200,993899160,17570,17580,17580,17570,108
|
|
20250115,122100,992000560,17580,17580,17580,17580,0
|
|
20250115,122000,992000560,17580,17580,17580,17580,0
|
|
20250115,121900,992000560,17580,17580,17580,17580,131
|
|
20250115,121800,989697580,17590,17590,17590,17590,49
|
|
20250115,121700,988835670,17600,17600,17600,17600,1
|
|
20250115,121600,988818070,17610,17610,17610,17610,16
|
|
20250115,121500,988536310,17610,17580,17610,17580,22
|
|
20250115,121400,988149460,17580,17580,17580,17580,40
|
|
20250115,121300,987446260,17580,17580,17580,17580,380
|
|
20250115,121200,980765860,17580,17580,17580,17580,0
|
|
20250115,121100,980765860,17580,17610,17610,17580,93
|
|
20250115,121000,979130890,17590,17590,17590,17590,17
|
|
20250115,120900,978831860,17590,17600,17600,17590,185
|
|
20250115,120800,975577160,17600,17590,17600,17590,40
|
|
20250115,120700,974873550,17590,17600,17600,17590,319
|
|
20250115,120600,969262250,17590,17600,17600,17590,20
|
|
20250115,120500,968910390,17600,17600,17600,17600,356
|
|
20250115,120400,962644790,17600,17600,17600,17600,0
|
|
20250115,120300,962644790,17600,17610,17620,17600,133
|
|
20250115,120200,960302900,17620,17640,17640,17620,464
|
|
20250115,120100,952126860,17660,17660,17660,17660,11
|
|
20250115,120000,951932600,17650,17630,17650,17630,118
|
|
20250115,115900,949852240,17630,17640,17640,17630,20
|
|
20250115,115800,949499540,17630,17650,17650,17630,104
|
|
20250115,115700,947664890,17670,17670,17670,17670,40
|
|
20250115,115600,946958090,17680,17640,17680,17640,100
|
|
20250115,115500,945191860,17630,17630,17630,17630,1
|
|
20250115,115400,945174230,17630,17630,17630,17620,147
|
|
20250115,115300,942583790,17630,17640,17640,17630,3
|
|
20250115,115200,942530880,17640,17640,17640,17640,2
|
|
20250115,115100,942495600,17630,17640,17640,17620,83
|
|
20250115,115000,941032790,17650,17650,17650,17650,4
|
|
20250115,114900,940962190,17650,17650,17650,17620,23
|
|
20250115,114800,940556780,17650,17650,17650,17650,2
|
|
20250115,114700,940521480,17620,17640,17640,17620,99
|
|
20250115,114600,938776620,17650,17650,17650,17650,11
|
|
20250115,114500,938582470,17650,17660,17660,17650,2
|
|
20250115,114400,938547160,17660,17670,17670,17660,164
|
|
20250115,114300,935650780,17680,17680,17680,17680,3
|
|
20250115,114200,935597740,17680,17680,17680,17680,111
|
|
20250115,114100,933635260,17680,17670,17680,17670,42
|
|
20250115,114000,932892710,17630,17630,17630,17630,326
|
|
20250115,113900,927145330,17630,17610,17630,17610,223
|
|
20250115,113800,923214130,17620,17620,17630,17600,66
|
|
20250115,113700,922051550,17620,17630,17630,17620,167
|
|
20250115,113600,919109000,17630,17630,17630,17630,10
|
|
20250115,113500,918932700,17620,17620,17620,17620,2
|
|
20250115,113400,918897460,17630,17630,17630,17630,5
|
|
20250115,113300,918809310,17630,17630,17630,17630,35
|
|
20250115,113200,918192260,17630,17630,17630,17630,3
|
|
20250115,113100,918139370,17630,17600,17630,17600,41
|
|
20250115,113000,917417250,17600,17630,17630,17600,5719
|
|
20250115,112900,816728090,17630,17640,17640,17630,529
|
|
20250115,112800,807400600,17640,17640,17640,17640,12
|
|
20250115,112700,807188920,17630,17680,17680,17630,923
|
|
20250115,112600,790902290,17680,17680,17680,17680,35
|
|
20250115,112500,790283490,17680,17680,17680,17680,1
|
|
20250115,112400,790265810,17690,17690,17690,17690,2
|
|
20250115,112300,790230430,17690,17690,17690,17690,3
|
|
20250115,112200,790177360,17690,17660,17690,17650,96
|
|
20250115,112100,788481280,17660,17670,17670,17660,40
|
|
20250115,112000,787774600,17670,17680,17680,17670,90
|
|
20250115,111900,786183670,17680,17670,17680,17670,6
|
|
20250115,111800,786077640,17650,17650,17650,17650,70
|
|
20250115,111700,784842140,17650,17670,17670,17650,168
|
|
20250115,111600,781874930,17650,17660,17670,17650,97
|
|
20250115,111500,780161810,17660,17680,17680,17660,385
|
|
20250115,111400,773359090,17680,17680,17680,17670,79
|
|
20250115,111300,771962800,17680,17680,17680,17680,0
|
|
20250115,111200,771962800,17680,17680,17680,17680,11
|
|
20250115,111100,771768320,17690,17690,17690,17690,12
|
|
20250115,111000,771556040,17700,17700,17700,17700,0
|
|
20250115,110900,771556040,17700,17700,17700,17700,0
|
|
20250115,110800,771556040,17700,17700,17720,17690,574
|
|
20250115,110700,761396340,17700,17700,17700,17700,10
|
|
20250115,110600,761219340,17700,17700,17700,17700,5
|
|
20250115,110500,761130840,17700,17700,17700,17700,11
|
|
20250115,110400,760936140,17700,17700,17700,17700,5
|
|
20250115,110300,760847640,17700,17700,17700,17700,15
|
|
20250115,110200,760582140,17700,17700,17700,17700,74
|
|
20250115,110100,759272340,17700,17690,17700,17690,248
|
|
20250115,110000,754884610,17690,17690,17690,17690,1
|
|
20250115,105900,754866920,17680,17680,17680,17680,4
|
|
20250115,105800,754796200,17680,17680,17680,17680,76
|
|
20250115,105700,753452520,17680,17680,17690,17680,54
|
|
20250115,105600,752497790,17680,17690,17690,17680,72
|
|
20250115,105500,751224160,17690,17690,17690,17690,158
|
|
20250115,105400,748429140,17670,17700,17700,17670,65
|
|
20250115,105300,747280130,17700,17690,17700,17690,27
|
|
20250115,105200,746802490,17690,17690,17690,17650,1162
|
|
20250115,105100,726270970,17690,17700,17700,17690,200
|
|
20250115,105000,722731310,17700,17710,17710,17700,1006
|
|
20250115,104900,704918670,17720,17720,17720,17720,2
|
|
20250115,104800,704883230,17710,17720,17720,17710,564
|
|
20250115,104700,694894780,17720,17730,17730,17720,1088
|
|
20250115,104600,675612700,17740,17740,17740,17740,0
|
|
20250115,104500,675612700,17740,17750,17750,17730,1272
|
|
20250115,104400,653048390,17750,17750,17750,17750,0
|
|
20250115,104300,653048390,17750,17750,17750,17750,11
|
|
20250115,104200,652853140,17740,17760,17760,17740,521
|
|
20250115,104100,643603330,17760,17760,17760,17750,107
|
|
20250115,104000,641703650,17760,17760,17760,17760,0
|
|
20250115,103900,641703650,17760,17760,17760,17760,20
|
|
20250115,103800,641348450,17760,17760,17760,17760,2
|
|
20250115,103700,641312930,17750,17760,17760,17750,50
|
|
20250115,103600,640425400,17750,17760,17830,17750,439
|
|
20250115,103500,632632500,17770,17770,17770,17770,0
|
|
20250115,103400,632632500,17770,17770,17770,17770,1
|
|
20250115,103300,632614730,17800,17800,17800,17800,0
|
|
20250115,103200,632614730,17800,17800,17800,17800,200
|
|
20250115,103100,629054730,17760,17760,17760,17760,150
|
|
20250115,103000,626390730,17760,17800,17800,17760,1000
|
|
20250115,102900,608622980,17810,17830,17830,17810,48
|
|
20250115,102800,607768080,17810,17810,17810,17810,0
|
|
20250115,102700,607768080,17810,17810,17810,17800,89
|
|
20250115,102600,606183090,17810,17810,17810,17810,11
|
|
20250115,102500,605987180,17820,17830,17840,17820,64
|
|
20250115,102400,604846500,17830,17830,17830,17830,1
|
|
20250115,102300,604828670,17830,17830,17830,17830,0
|
|
20250115,102200,604828670,17830,17840,17840,17830,20
|
|
20250115,102100,604471970,17820,17820,17820,17820,57
|
|
20250115,102000,603456230,17820,17810,17820,17810,111
|
|
20250115,101900,601479220,17820,17820,17820,17820,5
|
|
20250115,101800,601390120,17820,17820,17820,17820,21
|
|
20250115,101700,601015900,17820,17820,17820,17820,9
|
|
20250115,101600,600855520,17820,17770,17820,17770,633
|
|
20250115,101500,589594020,17770,17790,17790,17770,201
|
|
20250115,101400,586021510,17790,17790,17790,17790,30
|
|
20250115,101300,585487810,17790,17780,17790,17780,46
|
|
20250115,101200,584669920,17770,17770,17770,17770,137
|
|
20250115,101100,582235430,17770,17770,17770,17760,3
|
|
20250115,101000,582182130,17760,17790,17790,17760,36
|
|
20250115,100900,581542680,17760,17790,17790,17760,271
|
|
20250115,100800,576728690,17770,17780,17800,17770,18
|
|
20250115,100700,576408640,17770,17770,17770,17770,0
|
|
20250115,100600,576408640,17770,17780,17780,17770,240
|
|
20250115,100500,572143050,17780,17790,17790,17780,622
|
|
20250115,100400,561082830,17790,17780,17800,17780,34
|
|
20250115,100300,560478240,17780,17790,17790,17780,117
|
|
20250115,100200,558396830,17800,17790,17800,17790,133
|
|
20250115,100100,556029870,17800,17800,17800,17800,29
|
|
20250115,100000,555513670,17800,17800,17800,17800,3
|
|
20250115,095900,555460270,17800,17800,17800,17790,617
|
|
20250115,095800,544478980,17800,17790,17800,17790,176
|
|
20250115,095700,541346330,17800,17790,17800,17790,300
|
|
20250115,095600,536007680,17790,17790,17800,17790,102
|
|
20250115,095500,534193090,17790,17800,17820,17790,473
|
|
20250115,095400,525772620,17800,17800,17800,17800,1
|
|
20250115,095300,525754820,17800,17800,17800,17800,13
|
|
20250115,095200,525523420,17800,17820,17820,17800,217
|
|
20250115,095100,521656820,17800,17820,17820,17800,152
|
|
20250115,095000,518950820,17830,17830,17830,17830,1
|
|
20250115,094900,518932990,17830,17830,17830,17830,36
|
|
20250115,094800,518291110,17830,17830,17830,17830,10
|
|
20250115,094700,518112810,17830,17880,17880,17830,420
|
|
20250115,094600,510618850,17890,17880,17890,17880,102
|
|
20250115,094500,508794270,17880,17830,17880,17830,44
|
|
20250115,094400,508009610,17830,17820,17830,17820,363
|
|
20250115,094300,501540270,17810,17790,17830,17790,812
|
|
20250115,094200,487094040,17790,17810,17810,17790,231
|
|
20250115,094100,482981450,17810,17840,17840,17810,99
|
|
20250115,094000,481217280,17840,17850,17850,17840,16
|
|
20250115,093900,480931750,17900,17900,17900,17900,16
|
|
20250115,093800,480645350,17900,17900,17900,17900,104
|
|
20250115,093700,478783750,17900,17900,17900,17890,251
|
|
20250115,093600,474290860,17880,17870,17900,17860,95
|
|
20250115,093500,472592770,17890,17860,17930,17790,2325
|
|
20250115,093400,431214960,17920,17970,17970,17920,1352
|
|
20250115,093300,406970270,17970,17920,17970,17920,728
|
|
20250115,093200,393899080,17920,17880,17920,17800,1118
|
|
20250115,093100,373900740,17880,17880,17890,17880,57
|
|
20250115,093000,372881490,17890,17750,17890,17740,44
|
|
20250115,092900,372095550,17740,17890,17890,17740,862
|
|
20250115,092800,356677930,17890,17920,17930,17810,605
|
|
20250115,092700,345851150,17920,17750,17920,17750,490
|
|
20250115,092600,337102470,17750,17750,17800,17750,407
|
|
20250115,092500,329875540,17750,17690,17750,17680,836
|
|
20250115,092400,315076180,17690,17690,17700,17690,204
|
|
20250115,092300,311467410,17700,17730,17730,17680,1302
|
|
20250115,092200,288412900,17730,17750,17750,17730,164
|
|
20250115,092100,285503810,17740,17770,17770,17740,1247
|
|
20250115,092000,263367080,17770,17790,17790,17760,939
|
|
20250115,091900,246685710,17770,17800,17800,17770,553
|
|
20250115,091800,236852400,17800,17820,17820,17790,1010
|
|
20250115,091700,218874500,17810,17830,17830,17810,1023
|
|
20250115,091600,200639560,17830,17840,17850,17830,2583
|
|
20250115,091500,154582900,17840,17840,17850,17830,1508
|
|
20250115,091400,127686620,17840,17880,17880,17840,573
|
|
20250115,091300,117453730,17880,17900,17900,17880,146
|
|
20250115,091200,114842500,17900,17910,17910,17900,41
|
|
20250115,091100,114108480,17920,17920,17930,17920,103
|
|
20250115,091000,112261730,17930,17930,17930,17900,461
|
|
20250115,090900,104006670,17910,17940,17940,17910,60
|
|
20250115,090800,102930550,17940,17900,17940,17900,335
|
|
20250115,090700,96920860,17900,17880,17900,17880,57
|
|
20250115,090600,95901340,17880,17950,17950,17880,547
|
|
20250115,090500,86118000,17880,17950,17950,17880,1313
|
|
20250115,090400,62604500,17950,17970,17970,17950,31
|
|
20250115,090300,62047650,17910,17910,17910,17910,100
|
|
20250115,090200,60256650,17910,17930,17980,17910,783
|
|
20250115,090100,46222060,17930,18000,18000,17920,1843
|
|
20250115,090000,13157440,18000,18000,18000,18000,723
|