724 lines
38 KiB
CSV
724 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,210100,1690180030,17430,17430,17430,17430,1320
|
|
20250124,210000,1690180030,17430,17430,17430,17430,0
|
|
20250124,205900,1690180030,17430,17430,17430,17430,0
|
|
20250124,205800,1690180030,17430,17430,17430,17430,0
|
|
20250124,205700,1690180030,17430,17430,17430,17430,0
|
|
20250124,205600,1690180030,17430,17430,17430,17430,0
|
|
20250124,205500,1690180030,17430,17430,17430,17430,0
|
|
20250124,205400,1690180030,17430,17430,17430,17430,0
|
|
20250124,205300,1690180030,17430,17430,17430,17430,0
|
|
20250124,205200,1690180030,17430,17430,17430,17430,0
|
|
20250124,205100,1690180030,17430,17430,17430,17430,0
|
|
20250124,205000,1690180030,17430,17430,17430,17430,0
|
|
20250124,204900,1690180030,17430,17430,17430,17430,0
|
|
20250124,204800,1690180030,17430,17430,17430,17430,0
|
|
20250124,204700,1690180030,17430,17430,17430,17430,0
|
|
20250124,204600,1690180030,17430,17430,17430,17430,0
|
|
20250124,204500,1690180030,17430,17430,17430,17430,0
|
|
20250124,204400,1690180030,17430,17430,17430,17430,0
|
|
20250124,204300,1690180030,17430,17430,17430,17430,0
|
|
20250124,204200,1690180030,17430,17430,17430,17430,0
|
|
20250124,204100,1690180030,17430,17430,17430,17430,0
|
|
20250124,204000,1690180030,17430,17430,17430,17430,0
|
|
20250124,203900,1690180030,17430,17430,17430,17430,0
|
|
20250124,203800,1690180030,17430,17430,17430,17430,0
|
|
20250124,203700,1690180030,17430,17430,17430,17430,0
|
|
20250124,203600,1690180030,17430,17430,17430,17430,0
|
|
20250124,203500,1690180030,17430,17430,17430,17430,0
|
|
20250124,203400,1690180030,17430,17430,17430,17430,0
|
|
20250124,203300,1690180030,17430,17430,17430,17430,0
|
|
20250124,203200,1690180030,17430,17430,17430,17430,0
|
|
20250124,203100,1690180030,17430,17430,17430,17430,1320
|
|
20250124,203000,1690180030,17430,17430,17430,17430,0
|
|
20250124,202900,1690180030,17430,17430,17430,17430,0
|
|
20250124,202800,1690180030,17430,17430,17430,17430,0
|
|
20250124,202700,1690180030,17430,17430,17430,17430,0
|
|
20250124,202600,1690180030,17430,17430,17430,17430,0
|
|
20250124,202500,1690180030,17430,17430,17430,17430,0
|
|
20250124,202400,1690180030,17430,17430,17430,17430,0
|
|
20250124,202300,1690180030,17430,17430,17430,17430,0
|
|
20250124,202200,1690180030,17430,17430,17430,17430,0
|
|
20250124,202100,1690180030,17430,17430,17430,17430,0
|
|
20250124,202000,1690180030,17430,17430,17430,17430,0
|
|
20250124,201900,1690180030,17430,17430,17430,17430,0
|
|
20250124,201800,1690180030,17430,17430,17430,17430,0
|
|
20250124,201700,1690180030,17430,17430,17430,17430,0
|
|
20250124,201600,1690180030,17430,17430,17430,17430,0
|
|
20250124,201500,1690180030,17430,17430,17430,17430,0
|
|
20250124,201400,1690180030,17430,17430,17430,17430,0
|
|
20250124,201300,1690180030,17430,17430,17430,17430,0
|
|
20250124,201200,1690180030,17430,17430,17430,17430,0
|
|
20250124,201100,1690180030,17430,17430,17430,17430,0
|
|
20250124,201000,1690180030,17430,17430,17430,17430,0
|
|
20250124,200900,1690180030,17430,17430,17430,17430,0
|
|
20250124,200800,1690180030,17430,17430,17430,17430,0
|
|
20250124,200700,1690180030,17430,17430,17430,17430,0
|
|
20250124,200600,1690180030,17430,17430,17430,17430,0
|
|
20250124,200500,1690180030,17430,17430,17430,17430,0
|
|
20250124,200400,1690180030,17430,17430,17430,17430,0
|
|
20250124,200300,1690180030,17430,17430,17430,17430,0
|
|
20250124,200200,1690180030,17430,17430,17430,17430,0
|
|
20250124,200100,1690180030,17430,17430,17430,17430,1320
|
|
20250124,200000,1690180030,17430,17430,17430,17430,0
|
|
20250124,195900,1690180030,17430,17430,17430,17430,0
|
|
20250124,195800,1690180030,17430,17430,17430,17430,0
|
|
20250124,195700,1690180030,17430,17430,17430,17430,0
|
|
20250124,195600,1690180030,17430,17430,17430,17430,0
|
|
20250124,195500,1690180030,17430,17430,17430,17430,0
|
|
20250124,195400,1690180030,17430,17430,17430,17430,0
|
|
20250124,195300,1690180030,17430,17430,17430,17430,0
|
|
20250124,195200,1690180030,17430,17430,17430,17430,0
|
|
20250124,195100,1690180030,17430,17430,17430,17430,0
|
|
20250124,195000,1690180030,17430,17430,17430,17430,0
|
|
20250124,194900,1690180030,17430,17430,17430,17430,0
|
|
20250124,194800,1690180030,17430,17430,17430,17430,0
|
|
20250124,194700,1690180030,17430,17430,17430,17430,0
|
|
20250124,194600,1690180030,17430,17430,17430,17430,0
|
|
20250124,194500,1690180030,17430,17430,17430,17430,0
|
|
20250124,194400,1690180030,17430,17430,17430,17430,0
|
|
20250124,194300,1690180030,17430,17430,17430,17430,0
|
|
20250124,194200,1690180030,17430,17430,17430,17430,0
|
|
20250124,194100,1690180030,17430,17430,17430,17430,0
|
|
20250124,194000,1690180030,17430,17430,17430,17430,0
|
|
20250124,193900,1690180030,17430,17430,17430,17430,0
|
|
20250124,193800,1690180030,17430,17430,17430,17430,0
|
|
20250124,193700,1690180030,17430,17430,17430,17430,0
|
|
20250124,193600,1690180030,17430,17430,17430,17430,0
|
|
20250124,193500,1690180030,17430,17430,17430,17430,0
|
|
20250124,193400,1690180030,17430,17430,17430,17430,0
|
|
20250124,193300,1690180030,17430,17430,17430,17430,0
|
|
20250124,193200,1690180030,17430,17430,17430,17430,0
|
|
20250124,193100,1690180030,17430,17430,17430,17430,1320
|
|
20250124,193000,1690180030,17430,17430,17430,17430,0
|
|
20250124,192900,1690180030,17430,17430,17430,17430,0
|
|
20250124,192800,1690180030,17430,17430,17430,17430,0
|
|
20250124,192700,1690180030,17430,17430,17430,17430,0
|
|
20250124,192600,1690180030,17430,17430,17430,17430,0
|
|
20250124,192500,1690180030,17430,17430,17430,17430,0
|
|
20250124,192400,1690180030,17430,17430,17430,17430,0
|
|
20250124,192300,1690180030,17430,17430,17430,17430,0
|
|
20250124,192200,1690180030,17430,17430,17430,17430,0
|
|
20250124,192100,1690180030,17430,17430,17430,17430,0
|
|
20250124,192000,1690180030,17430,17430,17430,17430,0
|
|
20250124,191900,1690180030,17430,17430,17430,17430,0
|
|
20250124,191800,1690180030,17430,17430,17430,17430,0
|
|
20250124,191700,1690180030,17430,17430,17430,17430,0
|
|
20250124,191600,1690180030,17430,17430,17430,17430,0
|
|
20250124,191500,1690180030,17430,17430,17430,17430,0
|
|
20250124,191400,1690180030,17430,17430,17430,17430,0
|
|
20250124,191300,1690180030,17430,17430,17430,17430,0
|
|
20250124,191200,1690180030,17430,17430,17430,17430,0
|
|
20250124,191100,1690180030,17430,17430,17430,17430,0
|
|
20250124,191000,1690180030,17430,17430,17430,17430,0
|
|
20250124,190900,1690180030,17430,17430,17430,17430,0
|
|
20250124,190800,1690180030,17430,17430,17430,17430,0
|
|
20250124,190700,1690180030,17430,17430,17430,17430,0
|
|
20250124,190600,1690180030,17430,17430,17430,17430,0
|
|
20250124,190500,1690180030,17430,17430,17430,17430,0
|
|
20250124,190400,1690180030,17430,17430,17430,17430,0
|
|
20250124,190300,1690180030,17430,17430,17430,17430,0
|
|
20250124,190200,1690180030,17430,17430,17430,17430,0
|
|
20250124,190100,1690180030,17430,17430,17430,17430,1320
|
|
20250124,190000,1690180030,17430,17430,17430,17430,0
|
|
20250124,185900,1690180030,17430,17430,17430,17430,0
|
|
20250124,185800,1690180030,17430,17430,17430,17430,0
|
|
20250124,185700,1690180030,17430,17430,17430,17430,0
|
|
20250124,185600,1690180030,17430,17430,17430,17430,0
|
|
20250124,185500,1690180030,17430,17430,17430,17430,0
|
|
20250124,185400,1690180030,17430,17430,17430,17430,0
|
|
20250124,185300,1690180030,17430,17430,17430,17430,0
|
|
20250124,185200,1690180030,17430,17430,17430,17430,0
|
|
20250124,185100,1690180030,17430,17430,17430,17430,0
|
|
20250124,185000,1690180030,17430,17430,17430,17430,0
|
|
20250124,184900,1690180030,17430,17430,17430,17430,0
|
|
20250124,184800,1690180030,17430,17430,17430,17430,0
|
|
20250124,184700,1690180030,17430,17430,17430,17430,0
|
|
20250124,184600,1690180030,17430,17430,17430,17430,0
|
|
20250124,184500,1690180030,17430,17430,17430,17430,0
|
|
20250124,184400,1690180030,17430,17430,17430,17430,0
|
|
20250124,184300,1690180030,17430,17430,17430,17430,0
|
|
20250124,184200,1690180030,17430,17430,17430,17430,0
|
|
20250124,184100,1690180030,17430,17430,17430,17430,0
|
|
20250124,184000,1690180030,17430,17430,17430,17430,0
|
|
20250124,183900,1690180030,17430,17430,17430,17430,0
|
|
20250124,183800,1690180030,17430,17430,17430,17430,0
|
|
20250124,183700,1690180030,17430,17430,17430,17430,0
|
|
20250124,183600,1690180030,17430,17430,17430,17430,0
|
|
20250124,183500,1690180030,17430,17430,17430,17430,0
|
|
20250124,183400,1690180030,17430,17430,17430,17430,0
|
|
20250124,183300,1690180030,17430,17430,17430,17430,0
|
|
20250124,183200,1690180030,17430,17430,17430,17430,0
|
|
20250124,183100,1690180030,17430,17430,17430,17430,1320
|
|
20250124,183000,1690180030,17430,17430,17430,17430,0
|
|
20250124,182900,1690180030,17430,17430,17430,17430,0
|
|
20250124,182800,1690180030,17430,17430,17430,17430,0
|
|
20250124,182700,1690180030,17430,17430,17430,17430,0
|
|
20250124,182600,1690180030,17430,17430,17430,17430,0
|
|
20250124,182500,1690180030,17430,17430,17430,17430,0
|
|
20250124,182400,1690180030,17430,17430,17430,17430,0
|
|
20250124,182300,1690180030,17430,17430,17430,17430,0
|
|
20250124,182200,1690180030,17430,17430,17430,17430,0
|
|
20250124,182100,1690180030,17430,17430,17430,17430,0
|
|
20250124,182000,1690180030,17430,17430,17430,17430,0
|
|
20250124,181900,1690180030,17430,17430,17430,17430,0
|
|
20250124,181800,1690180030,17430,17430,17430,17430,0
|
|
20250124,181700,1690180030,17430,17430,17430,17430,0
|
|
20250124,181600,1690180030,17430,17430,17430,17430,0
|
|
20250124,181500,1690180030,17430,17430,17430,17430,0
|
|
20250124,181400,1690180030,17430,17430,17430,17430,0
|
|
20250124,181300,1690180030,17430,17430,17430,17430,0
|
|
20250124,181200,1690180030,17430,17430,17430,17430,0
|
|
20250124,181100,1690180030,17430,17430,17430,17430,0
|
|
20250124,181000,1690180030,17430,17430,17430,17430,0
|
|
20250124,180900,1690180030,17430,17430,17430,17430,0
|
|
20250124,180800,1690180030,17430,17430,17430,17430,0
|
|
20250124,180700,1690180030,17430,17430,17430,17430,0
|
|
20250124,180600,1690180030,17430,17430,17430,17430,0
|
|
20250124,180500,1690180030,17430,17430,17430,17430,0
|
|
20250124,180400,1690180030,17430,17430,17430,17430,0
|
|
20250124,180300,1690180030,17430,17430,17430,17430,0
|
|
20250124,180200,1690180030,17430,17430,17430,17430,0
|
|
20250124,180100,1690180030,17430,17430,17430,17430,1320
|
|
20250124,180000,1690180030,17430,17430,17430,17430,0
|
|
20250124,175900,1690180030,17430,17430,17430,17430,0
|
|
20250124,175800,1690180030,17430,17430,17430,17430,0
|
|
20250124,175700,1690180030,17430,17430,17430,17430,0
|
|
20250124,175600,1690180030,17430,17430,17430,17430,0
|
|
20250124,175500,1690180030,17430,17430,17430,17430,0
|
|
20250124,175400,1690180030,17430,17430,17430,17430,0
|
|
20250124,175300,1690180030,17430,17430,17430,17430,0
|
|
20250124,175200,1690180030,17430,17430,17430,17430,0
|
|
20250124,175100,1690180030,17430,17430,17430,17430,0
|
|
20250124,175000,1690180030,17430,17430,17430,17430,0
|
|
20250124,174900,1690180030,17430,17430,17430,17430,0
|
|
20250124,174800,1690180030,17430,17430,17430,17430,0
|
|
20250124,174700,1690180030,17430,17430,17430,17430,0
|
|
20250124,174600,1690180030,17430,17430,17430,17430,0
|
|
20250124,174500,1690180030,17430,17430,17430,17430,0
|
|
20250124,174400,1690180030,17430,17430,17430,17430,0
|
|
20250124,174300,1690180030,17430,17430,17430,17430,0
|
|
20250124,174200,1690180030,17430,17430,17430,17430,0
|
|
20250124,174100,1690180030,17430,17430,17430,17430,0
|
|
20250124,174000,1690180030,17430,17430,17430,17430,0
|
|
20250124,173900,1690180030,17430,17430,17430,17430,0
|
|
20250124,173800,1690180030,17430,17430,17430,17430,0
|
|
20250124,173700,1690180030,17430,17430,17430,17430,0
|
|
20250124,173600,1690180030,17430,17430,17430,17430,0
|
|
20250124,173500,1690180030,17430,17430,17430,17430,0
|
|
20250124,173400,1690180030,17430,17430,17430,17430,0
|
|
20250124,173300,1690180030,17430,17430,17430,17430,0
|
|
20250124,173200,1690180030,17430,17430,17430,17430,0
|
|
20250124,173100,1690180030,17430,17430,17430,17430,1320
|
|
20250124,173000,1690180030,17430,17430,17430,17430,0
|
|
20250124,172900,1690180030,17430,17430,17430,17430,0
|
|
20250124,172800,1690180030,17430,17430,17430,17430,0
|
|
20250124,172700,1690180030,17430,17430,17430,17430,0
|
|
20250124,172600,1690180030,17430,17430,17430,17430,0
|
|
20250124,172500,1690180030,17430,17430,17430,17430,0
|
|
20250124,172400,1690180030,17430,17430,17430,17430,0
|
|
20250124,172300,1690180030,17430,17430,17430,17430,0
|
|
20250124,172200,1690180030,17430,17430,17430,17430,0
|
|
20250124,172100,1690180030,17430,17430,17430,17430,0
|
|
20250124,172000,1690180030,17430,17430,17430,17430,0
|
|
20250124,171900,1690180030,17430,17430,17430,17430,0
|
|
20250124,171800,1690180030,17430,17430,17430,17430,0
|
|
20250124,171700,1690180030,17430,17430,17430,17430,0
|
|
20250124,171600,1690180030,17430,17430,17430,17430,0
|
|
20250124,171500,1690180030,17430,17430,17430,17430,0
|
|
20250124,171400,1690180030,17430,17430,17430,17430,0
|
|
20250124,171300,1690180030,17430,17430,17430,17430,0
|
|
20250124,171200,1690180030,17430,17430,17430,17430,0
|
|
20250124,171100,1690180030,17430,17430,17430,17430,0
|
|
20250124,171000,1690180030,17430,17430,17430,17430,0
|
|
20250124,170900,1690180030,17430,17430,17430,17430,0
|
|
20250124,170800,1690180030,17430,17430,17430,17430,0
|
|
20250124,170700,1690180030,17430,17430,17430,17430,0
|
|
20250124,170600,1690180030,17430,17430,17430,17430,0
|
|
20250124,170500,1690180030,17430,17430,17430,17430,0
|
|
20250124,170400,1690180030,17430,17430,17430,17430,0
|
|
20250124,170300,1690180030,17430,17430,17430,17430,0
|
|
20250124,170200,1690180030,17430,17430,17430,17430,0
|
|
20250124,170100,1690180030,17430,17430,17430,17430,1320
|
|
20250124,170000,1690180030,17430,17430,17430,17430,0
|
|
20250124,165900,1690180030,17430,17430,17430,17430,0
|
|
20250124,165800,1690180030,17430,17430,17430,17430,0
|
|
20250124,165700,1690180030,17430,17430,17430,17430,0
|
|
20250124,165600,1690180030,17430,17430,17430,17430,0
|
|
20250124,165500,1690180030,17430,17430,17430,17430,0
|
|
20250124,165400,1690180030,17430,17430,17430,17430,0
|
|
20250124,165300,1690180030,17430,17430,17430,17430,0
|
|
20250124,165200,1690180030,17430,17430,17430,17430,0
|
|
20250124,165100,1690180030,17430,17430,17430,17430,0
|
|
20250124,165000,1690180030,17430,17430,17430,17430,0
|
|
20250124,164900,1690180030,17430,17430,17430,17430,0
|
|
20250124,164800,1690180030,17430,17430,17430,17430,0
|
|
20250124,164700,1690180030,17430,17430,17430,17430,0
|
|
20250124,164600,1690180030,17430,17430,17430,17430,0
|
|
20250124,164500,1690180030,17430,17430,17430,17430,0
|
|
20250124,164400,1690180030,17430,17430,17430,17430,0
|
|
20250124,164300,1690180030,17430,17430,17430,17430,0
|
|
20250124,164200,1690180030,17430,17430,17430,17430,0
|
|
20250124,164100,1690180030,17430,17430,17430,17430,0
|
|
20250124,164000,1690180030,17430,17430,17430,17430,0
|
|
20250124,163900,1690180030,17430,17430,17430,17430,0
|
|
20250124,163800,1690180030,17430,17430,17430,17430,0
|
|
20250124,163700,1690180030,17430,17430,17430,17430,0
|
|
20250124,163600,1690180030,17430,17430,17430,17430,0
|
|
20250124,163500,1690180030,17430,17430,17430,17430,0
|
|
20250124,163400,1690180030,17430,17430,17430,17430,0
|
|
20250124,163300,1690180030,17430,17430,17430,17430,0
|
|
20250124,163200,1690180030,17430,17430,17430,17430,0
|
|
20250124,163100,1690180030,17430,17430,17430,17430,1320
|
|
20250124,163000,1690180030,17430,17430,17430,17430,0
|
|
20250124,162900,1690180030,17430,17430,17430,17430,0
|
|
20250124,162800,1690180030,17430,17430,17430,17430,0
|
|
20250124,162700,1690180030,17430,17430,17430,17430,0
|
|
20250124,162600,1690180030,17430,17430,17430,17430,0
|
|
20250124,162500,1690180030,17430,17430,17430,17430,0
|
|
20250124,162400,1690180030,17430,17430,17430,17430,0
|
|
20250124,162300,1690180030,17430,17430,17430,17430,0
|
|
20250124,162200,1690180030,17430,17430,17430,17430,0
|
|
20250124,162100,1690180030,17430,17430,17430,17430,0
|
|
20250124,162000,1690180030,17430,17430,17430,17430,0
|
|
20250124,161900,1690180030,17430,17430,17430,17430,0
|
|
20250124,161800,1690180030,17430,17430,17430,17430,0
|
|
20250124,161700,1690180030,17430,17430,17430,17430,0
|
|
20250124,161600,1690180030,17430,17430,17430,17430,0
|
|
20250124,161500,1690180030,17430,17430,17430,17430,0
|
|
20250124,161400,1690180030,17430,17430,17430,17430,0
|
|
20250124,161300,1690180030,17430,17430,17430,17430,0
|
|
20250124,161200,1690180030,17430,17430,17430,17430,0
|
|
20250124,161100,1690180030,17430,17430,17430,17430,0
|
|
20250124,161000,1690180030,17430,17430,17430,17430,0
|
|
20250124,160900,1690180030,17430,17430,17430,17430,0
|
|
20250124,160800,1690180030,17430,17430,17430,17430,0
|
|
20250124,160700,1690180030,17430,17430,17430,17430,0
|
|
20250124,160600,1690180030,17430,17430,17430,17430,0
|
|
20250124,160500,1690180030,17430,17430,17430,17430,0
|
|
20250124,160400,1690180030,17430,17430,17430,17430,0
|
|
20250124,160300,1690180030,17430,17430,17430,17430,0
|
|
20250124,160200,1690180030,17430,17430,17430,17430,0
|
|
20250124,160100,1690180030,17430,17430,17430,17430,1320
|
|
20250124,160000,1690180030,17430,17430,17430,17430,0
|
|
20250124,155900,1690180030,17430,17430,17430,17430,0
|
|
20250124,155800,1690180030,17430,17430,17430,17430,0
|
|
20250124,155700,1690180030,17430,17430,17430,17430,0
|
|
20250124,155600,1690180030,17430,17430,17430,17430,0
|
|
20250124,155500,1690180030,17430,17430,17430,17430,0
|
|
20250124,155400,1690180030,17430,17430,17430,17430,0
|
|
20250124,155300,1690180030,17430,17430,17430,17430,0
|
|
20250124,155200,1690180030,17430,17430,17430,17430,0
|
|
20250124,155100,1690180030,17430,17430,17430,17430,0
|
|
20250124,155000,1690180030,17430,17430,17430,17430,0
|
|
20250124,154900,1690180030,17430,17430,17430,17430,0
|
|
20250124,154800,1690180030,17430,17430,17430,17430,0
|
|
20250124,154700,1690180030,17430,17430,17430,17430,0
|
|
20250124,154600,1690180030,17430,17430,17430,17430,0
|
|
20250124,154500,1690180030,17430,17430,17430,17430,0
|
|
20250124,154400,1690180030,17430,17430,17430,17430,0
|
|
20250124,154300,1690180030,17430,17430,17430,17430,0
|
|
20250124,154200,1690180030,17430,17430,17430,17430,0
|
|
20250124,154100,1690180030,17430,17430,17430,17430,0
|
|
20250124,154000,1690180030,17430,17430,17430,17430,0
|
|
20250124,153900,1690180030,17430,17430,17430,17430,0
|
|
20250124,153800,1690180030,17430,17430,17430,17430,0
|
|
20250124,153700,1690180030,17430,17430,17430,17430,0
|
|
20250124,153600,1690180030,17430,17430,17430,17430,0
|
|
20250124,153500,1690180030,17430,17430,17430,17430,0
|
|
20250124,153400,1690180030,17430,17430,17430,17430,0
|
|
20250124,153300,1690180030,17430,17430,17430,17430,0
|
|
20250124,153200,1690180030,17430,17430,17430,17430,0
|
|
20250124,153100,1690180030,17430,17430,17430,17430,1320
|
|
20250124,153000,1690180030,17430,17430,17430,17430,1320
|
|
20250124,152900,1667172430,17420,17420,17420,17420,0
|
|
20250124,152800,1667172430,17420,17420,17420,17420,0
|
|
20250124,152700,1667172430,17420,17420,17420,17420,0
|
|
20250124,152600,1667172430,17420,17420,17420,17420,0
|
|
20250124,152500,1667172430,17420,17420,17420,17420,0
|
|
20250124,152400,1667172430,17420,17420,17420,17420,0
|
|
20250124,152300,1667172430,17420,17420,17420,17420,0
|
|
20250124,152200,1667172430,17420,17420,17420,17420,0
|
|
20250124,152100,1667172430,17420,17420,17420,17420,0
|
|
20250124,152000,1667172430,17420,17420,17420,17420,0
|
|
20250124,151900,1667172430,17420,17420,17430,17420,109
|
|
20250124,151800,1665273630,17410,17410,17430,17410,428
|
|
20250124,151700,1657820850,17410,17410,17420,17410,340
|
|
20250124,151600,1651899450,17420,17420,17420,17410,973
|
|
20250124,151500,1634958710,17410,17410,17410,17410,90
|
|
20250124,151400,1633391810,17420,17420,17420,17410,133
|
|
20250124,151300,1631075250,17420,17420,17420,17420,24
|
|
20250124,151200,1630657170,17420,17420,17420,17420,4
|
|
20250124,151100,1630587490,17420,17410,17420,17410,381
|
|
20250124,151000,1623954120,17420,17420,17420,17420,159
|
|
20250124,150900,1621184340,17420,17420,17420,17410,141
|
|
20250124,150800,1618729490,17430,17420,17430,17420,18
|
|
20250124,150700,1618415910,17430,17430,17430,17430,1
|
|
20250124,150600,1618398480,17410,17420,17430,17410,832
|
|
20250124,150500,1603909160,17420,17430,17430,17420,537
|
|
20250124,150400,1594554580,17430,17420,17430,17420,17
|
|
20250124,150300,1594258360,17420,17430,17430,17410,350
|
|
20250124,150200,1588161480,17420,17430,17430,17420,758
|
|
20250124,150100,1574957110,17430,17430,17430,17420,166
|
|
20250124,150000,1572065260,17430,17460,17460,17430,155
|
|
20250124,145900,1569363140,17460,17460,17460,17460,5
|
|
20250124,145800,1569275840,17440,17460,17470,17440,324
|
|
20250124,145700,1563623640,17490,17490,17490,17490,0
|
|
20250124,145600,1563623640,17490,17460,17490,17450,1089
|
|
20250124,145500,1544609820,17460,17470,17470,17460,104
|
|
20250124,145400,1542793940,17470,17470,17470,17470,88
|
|
20250124,145300,1541256580,17470,17500,17500,17470,130
|
|
20250124,145200,1538985400,17470,17470,17470,17470,6
|
|
20250124,145100,1538880580,17470,17470,17470,17470,0
|
|
20250124,145000,1538880580,17470,17500,17500,17470,102
|
|
20250124,144900,1537098580,17470,17500,17500,17470,362
|
|
20250124,144800,1530771950,17510,17520,17520,17510,51
|
|
20250124,144700,1529878450,17530,17530,17530,17530,6
|
|
20250124,144600,1529773270,17540,17540,17540,17540,0
|
|
20250124,144500,1529773270,17540,17540,17540,17540,0
|
|
20250124,144400,1529773270,17540,17500,17540,17500,317
|
|
20250124,144300,1524225580,17500,17500,17500,17500,5
|
|
20250124,144200,1524138080,17500,17490,17500,17490,602
|
|
20250124,144100,1513604080,17490,17490,17490,17490,57
|
|
20250124,144000,1512607150,17480,17480,17480,17470,47
|
|
20250124,143900,1511785660,17480,17490,17490,17480,9
|
|
20250124,143800,1511628320,17480,17480,17480,17480,0
|
|
20250124,143700,1511628320,17480,17480,17480,17480,28
|
|
20250124,143600,1511138880,17480,17470,17480,17470,89
|
|
20250124,143500,1509583260,17470,17470,17470,17470,91
|
|
20250124,143400,1507993490,17470,17480,17480,17470,134
|
|
20250124,143300,1505652480,17470,17470,17470,17470,0
|
|
20250124,143200,1505652480,17470,17480,17480,17470,7
|
|
20250124,143100,1505530150,17470,17460,17470,17460,148
|
|
20250124,143000,1502945700,17470,17460,17470,17460,5
|
|
20250124,142900,1502858380,17460,17460,17460,17460,0
|
|
20250124,142800,1502858380,17460,17460,17460,17460,56
|
|
20250124,142700,1501880620,17460,17460,17460,17460,126
|
|
20250124,142600,1499680660,17460,17460,17460,17460,520
|
|
20250124,142500,1490601460,17460,17460,17460,17460,0
|
|
20250124,142400,1490601460,17460,17470,17470,17460,80
|
|
20250124,142300,1489204090,17470,17470,17470,17460,194
|
|
20250124,142200,1485816190,17470,17480,17480,17470,8
|
|
20250124,142100,1485676410,17480,17470,17480,17470,68
|
|
20250124,142000,1484488400,17470,17470,17470,17470,7
|
|
20250124,141900,1484366110,17470,17470,17470,17470,3
|
|
20250124,141800,1484313700,17470,17430,17470,17430,1042
|
|
20250124,141700,1466126470,17440,17440,17440,17440,17
|
|
20250124,141600,1465829990,17430,17430,17430,17430,103
|
|
20250124,141500,1464034700,17430,17440,17440,17430,354
|
|
20250124,141400,1457864350,17440,17450,17450,17440,37
|
|
20250124,141300,1457218770,17450,17450,17450,17450,19
|
|
20250124,141200,1456887220,17460,17460,17460,17460,40
|
|
20250124,141100,1456188820,17460,17460,17460,17460,13
|
|
20250124,141000,1455961840,17460,17430,17460,17430,60
|
|
20250124,140900,1454915950,17440,17460,17460,17440,21
|
|
20250124,140800,1454549370,17430,17430,17430,17430,3
|
|
20250124,140700,1454497080,17440,17440,17440,17440,3
|
|
20250124,140600,1454444760,17420,17420,17420,17420,0
|
|
20250124,140500,1454444760,17420,17420,17420,17420,0
|
|
20250124,140400,1454444760,17420,17470,17470,17420,45
|
|
20250124,140300,1453660620,17470,17430,17470,17420,341
|
|
20250124,140200,1447711650,17450,17430,17450,17430,24
|
|
20250124,140100,1447293310,17430,17430,17430,17430,64
|
|
20250124,140000,1446177790,17440,17450,17450,17440,15
|
|
20250124,135900,1445916170,17450,17450,17450,17450,12
|
|
20250124,135800,1445706770,17450,17450,17450,17450,118
|
|
20250124,135700,1443647670,17450,17450,17450,17450,8
|
|
20250124,135600,1443508070,17450,17430,17450,17430,31
|
|
20250124,135500,1442967720,17430,17430,17430,17430,27
|
|
20250124,135400,1442497110,17430,17430,17430,17430,0
|
|
20250124,135300,1442497110,17430,17430,17430,17430,84
|
|
20250124,135200,1441032990,17430,17430,17430,17430,15
|
|
20250124,135100,1440771540,17430,17430,17430,17430,0
|
|
20250124,135000,1440771540,17430,17430,17430,17430,10
|
|
20250124,134900,1440597240,17430,17430,17430,17430,75
|
|
20250124,134800,1439289990,17430,17450,17450,17430,20
|
|
20250124,134700,1438941330,17470,17450,17470,17450,233
|
|
20250124,134600,1434873210,17430,17450,17450,17430,23
|
|
20250124,134500,1434471880,17440,17440,17440,17440,146
|
|
20250124,134400,1431925640,17400,17400,17400,17400,0
|
|
20250124,134300,1431925640,17400,17400,17400,17400,484
|
|
20250124,134200,1423504040,17400,17400,17400,17400,7
|
|
20250124,134100,1423382240,17400,17400,17400,17400,168
|
|
20250124,134000,1420459040,17380,17380,17380,17380,0
|
|
20250124,133900,1420459040,17380,17380,17380,17380,50
|
|
20250124,133800,1419590040,17380,17380,17380,17380,401
|
|
20250124,133700,1412620660,17380,17390,17410,17380,117
|
|
20250124,133600,1410585120,17400,17400,17400,17400,4
|
|
20250124,133500,1410515520,17400,17400,17400,17400,102
|
|
20250124,133400,1408740720,17400,17400,17400,17400,3
|
|
20250124,133300,1408688520,17400,17400,17400,17400,3
|
|
20250124,133200,1408636320,17380,17380,17380,17380,0
|
|
20250124,133100,1408636320,17380,17380,17380,17380,100
|
|
20250124,133000,1406898320,17380,17380,17380,17380,15
|
|
20250124,132900,1406637620,17400,17380,17400,17380,43
|
|
20250124,132800,1405890240,17380,17380,17380,17380,0
|
|
20250124,132700,1405890240,17380,17370,17380,17370,72
|
|
20250124,132600,1404639240,17370,17380,17380,17370,17
|
|
20250124,132500,1404343790,17380,17380,17380,17380,22
|
|
20250124,132400,1403961430,17370,17370,17370,17370,94
|
|
20250124,132300,1402328650,17370,17380,17380,17370,40
|
|
20250124,132200,1401633460,17380,17380,17380,17370,301
|
|
20250124,132100,1396403760,17400,17370,17400,17370,50
|
|
20250124,132000,1395533790,17370,17390,17390,17370,102
|
|
20250124,131900,1393761550,17400,17400,17400,17400,14
|
|
20250124,131800,1393517950,17370,17380,17380,17370,28
|
|
20250124,131700,1393031550,17390,17390,17390,17390,34
|
|
20250124,131600,1392440290,17390,17390,17390,17390,0
|
|
20250124,131500,1392440290,17390,17390,17390,17390,24
|
|
20250124,131400,1392022930,17390,17390,17390,17390,0
|
|
20250124,131300,1392022930,17390,17390,17390,17390,6
|
|
20250124,131200,1391918590,17360,17370,17370,17360,4
|
|
20250124,131100,1391849130,17360,17360,17360,17360,8
|
|
20250124,131000,1391710250,17350,17350,17350,17350,21
|
|
20250124,130900,1391345900,17350,17360,17360,17350,490
|
|
20250124,130800,1382840480,17360,17360,17360,17360,0
|
|
20250124,130700,1382840480,17360,17390,17390,17360,1741
|
|
20250124,130600,1352582940,17400,17410,17410,17400,411
|
|
20250124,130500,1345430370,17420,17420,17420,17400,909
|
|
20250124,130400,1329605220,17420,17420,17420,17420,0
|
|
20250124,130300,1329605220,17420,17410,17420,17410,91
|
|
20250124,130200,1328020800,17420,17430,17430,17420,73
|
|
20250124,130100,1326749020,17430,17430,17430,17430,0
|
|
20250124,130000,1326749020,17430,17440,17440,17430,5
|
|
20250124,125900,1326661860,17420,17440,17440,17420,300
|
|
20250124,125800,1321432420,17450,17450,17450,17450,118
|
|
20250124,125700,1319373320,17450,17450,17460,17450,85
|
|
20250124,125600,1317889570,17460,17460,17460,17460,25
|
|
20250124,125500,1317453070,17460,17460,17460,17460,0
|
|
20250124,125400,1317453070,17460,17440,17460,17440,50
|
|
20250124,125300,1316580130,17440,17440,17440,17440,20
|
|
20250124,125200,1316231330,17470,17470,17470,17470,1
|
|
20250124,125100,1316213860,17470,17470,17470,17470,0
|
|
20250124,125000,1316213860,17470,17470,17470,17470,10
|
|
20250124,124900,1316039160,17390,17400,17400,17390,233
|
|
20250124,124800,1311987250,17400,17400,17400,17400,102
|
|
20250124,124700,1310212450,17390,17390,17390,17390,30
|
|
20250124,124600,1309690750,17400,17470,17470,17400,35
|
|
20250124,124500,1309081630,17410,17410,17410,17410,11
|
|
20250124,124400,1308890120,17410,17410,17410,17410,0
|
|
20250124,124300,1308890120,17410,17470,17470,17410,55
|
|
20250124,124200,1307932510,17470,17470,17470,17470,3
|
|
20250124,124100,1307880100,17420,17410,17420,17410,9
|
|
20250124,124000,1307723400,17390,17400,17400,17390,400
|
|
20250124,123900,1300767330,17400,17400,17400,17400,0
|
|
20250124,123800,1300767330,17400,17420,17420,17400,1229
|
|
20250124,123700,1279376030,17420,17420,17420,17420,258
|
|
20250124,123600,1274881670,17420,17440,17440,17420,46
|
|
20250124,123500,1274079840,17430,17490,17490,17430,55
|
|
20250124,123400,1273118190,17430,17430,17440,17430,124
|
|
20250124,123300,1270956840,17430,17460,17460,17430,506
|
|
20250124,123200,1262126400,17460,17470,17470,17460,339
|
|
20250124,123100,1256204170,17470,17470,17470,17470,0
|
|
20250124,123000,1256204170,17470,17470,17470,17470,71
|
|
20250124,122900,1254963800,17460,17470,17470,17460,16
|
|
20250124,122800,1254684430,17500,17500,17500,17480,339
|
|
20250124,122700,1248751950,17500,17500,17500,17500,1
|
|
20250124,122600,1248734450,17500,17500,17500,17500,1
|
|
20250124,122500,1248716950,17490,17490,17490,17490,5
|
|
20250124,122400,1248629500,17490,17490,17490,17490,7
|
|
20250124,122300,1248507070,17490,17490,17490,17490,70
|
|
20250124,122200,1247282770,17490,17460,17490,17450,112
|
|
20250124,122100,1245327320,17490,17490,17490,17490,35
|
|
20250124,122000,1244715170,17490,17490,17490,17490,0
|
|
20250124,121900,1244715170,17490,17490,17490,17490,5
|
|
20250124,121800,1244627720,17490,17490,17490,17490,100
|
|
20250124,121700,1242878720,17490,17490,17490,17490,1
|
|
20250124,121600,1242861230,17490,17490,17490,17490,0
|
|
20250124,121500,1242861230,17490,17440,17490,17430,308
|
|
20250124,121400,1237489870,17450,17450,17450,17450,226
|
|
20250124,121300,1233546170,17460,17480,17480,17460,207
|
|
20250124,121200,1229931810,17490,17490,17490,17490,0
|
|
20250124,121100,1229931810,17490,17490,17490,17490,0
|
|
20250124,121000,1229931810,17490,17500,17500,17490,56
|
|
20250124,120900,1228952360,17500,17500,17500,17500,2
|
|
20250124,120800,1228917360,17430,17490,17490,17430,941
|
|
20250124,120700,1212511330,17500,17500,17500,17500,20
|
|
20250124,120600,1212161330,17500,17500,17500,17500,106
|
|
20250124,120500,1210306330,17430,17440,17440,17430,250
|
|
20250124,120400,1205946780,17430,17450,17450,17430,930
|
|
20250124,120300,1189730320,17440,17460,17460,17440,2200
|
|
20250124,120200,1151351970,17460,17460,17460,17460,0
|
|
20250124,120100,1151351970,17460,17510,17510,17460,834
|
|
20250124,120000,1136768360,17510,17540,17540,17500,1376
|
|
20250124,115900,1112661250,17540,17540,17550,17530,154
|
|
20250124,115800,1109960680,17550,17560,17560,17550,293
|
|
20250124,115700,1104816880,17570,17550,17570,17550,75
|
|
20250124,115600,1103500370,17550,17560,17560,17550,8
|
|
20250124,115500,1103359950,17550,17550,17550,17550,21
|
|
20250124,115400,1102991400,17560,17560,17560,17560,9
|
|
20250124,115300,1102833360,17560,17570,17570,17560,22
|
|
20250124,115200,1102447030,17570,17570,17570,17570,21
|
|
20250124,115100,1102078060,17570,17570,17570,17570,3
|
|
20250124,115000,1102025350,17590,17590,17590,17590,2
|
|
20250124,114900,1101990170,17540,17540,17540,17540,0
|
|
20250124,114800,1101990170,17540,17540,17540,17540,48
|
|
20250124,114700,1101148250,17550,17560,17560,17550,3
|
|
20250124,114600,1101095580,17570,17570,17570,17570,15
|
|
20250124,114500,1100832030,17570,17570,17570,17570,15
|
|
20250124,114400,1100568480,17560,17560,17560,17560,1
|
|
20250124,114300,1100550920,17510,17530,17530,17510,108
|
|
20250124,114200,1098659460,17530,17530,17530,17530,10
|
|
20250124,114100,1098484160,17530,17530,17530,17530,1
|
|
20250124,114000,1098466630,17530,17550,17550,17530,352
|
|
20250124,113900,1092291870,17550,17550,17560,17550,329
|
|
20250124,113800,1086517670,17550,17550,17550,17550,37
|
|
20250124,113700,1085868320,17560,17550,17560,17550,18
|
|
20250124,113600,1085552390,17560,17570,17570,17550,217
|
|
20250124,113500,1081742160,17590,17590,17590,17590,0
|
|
20250124,113400,1081742160,17590,17590,17590,17590,13
|
|
20250124,113300,1081513490,17590,17590,17590,17560,9
|
|
20250124,113200,1081355210,17570,17570,17570,17570,200
|
|
20250124,113100,1077841210,17570,17570,17570,17560,73
|
|
20250124,113000,1076558620,17570,17570,17570,17570,55
|
|
20250124,112900,1075592270,17570,17570,17570,17570,1
|
|
20250124,112800,1075574700,17570,17550,17570,17530,462
|
|
20250124,112700,1067469200,17570,17570,17570,17570,3
|
|
20250124,112600,1067416490,17550,17580,17580,17550,94
|
|
20250124,112500,1065765760,17560,17560,17560,17560,38
|
|
20250124,112400,1065098480,17560,17560,17560,17560,4
|
|
20250124,112300,1065028240,17560,17590,17590,17560,21
|
|
20250124,112200,1064659250,17640,17630,17640,17630,90
|
|
20250124,112100,1063072270,17640,17640,17640,17640,10
|
|
20250124,112000,1062895870,17640,17640,17640,17580,17
|
|
20250124,111900,1062596050,17650,17580,17650,17580,31
|
|
20250124,111800,1062051000,17650,17600,17650,17600,7
|
|
20250124,111700,1061927700,17650,17590,17650,17570,28
|
|
20250124,111600,1061435570,17650,17600,17650,17600,61
|
|
20250124,111500,1060361920,17600,17600,17600,17600,100
|
|
20250124,111400,1058601920,17590,17600,17600,17590,6
|
|
20250124,111300,1058496330,17600,17600,17600,17600,21
|
|
20250124,111200,1058126730,17590,17590,17590,17590,9
|
|
20250124,111100,1057968420,17590,17590,17590,17590,3
|
|
20250124,111000,1057915650,17600,17540,17600,17530,112
|
|
20250124,110900,1055951150,17600,17570,17600,17530,51
|
|
20250124,110800,1055056450,17560,17600,17600,17560,11
|
|
20250124,110700,1054862890,17600,17590,17600,17590,161
|
|
20250124,110600,1052029450,17590,17570,17590,17570,63
|
|
20250124,110500,1050921660,17550,17560,17560,17550,50
|
|
20250124,110400,1050043960,17570,17530,17570,17530,26
|
|
20250124,110300,1049587950,17520,17500,17520,17500,702
|
|
20250124,110200,1037294420,17510,17490,17510,17490,329
|
|
20250124,110100,1031536710,17490,17470,17490,17440,1593
|
|
20250124,110000,1003739380,17480,17490,17490,17480,24
|
|
20250124,105900,1003319760,17490,17490,17490,17480,123
|
|
20250124,105800,1001168620,17480,17470,17480,17470,37
|
|
20250124,105700,1000522060,17480,17480,17480,17480,10
|
|
20250124,105600,1000347260,17460,17460,17480,17460,112
|
|
20250124,105500,998391700,17460,17490,17490,17460,448
|
|
20250124,105400,990559180,17450,17460,17460,17450,267
|
|
20250124,105300,985899190,17460,17440,17460,17440,155
|
|
20250124,105200,983193590,17460,17450,17460,17440,157
|
|
20250124,105100,980453850,17460,17490,17490,17460,62
|
|
20250124,105000,979371300,17450,17490,17490,17450,40
|
|
20250124,104900,978672100,17490,17460,17490,17450,32
|
|
20250124,104800,978113390,17470,17460,17470,17460,98
|
|
20250124,104700,976401650,17470,17470,17470,17470,13
|
|
20250124,104600,976174540,17490,17490,17490,17490,3
|
|
20250124,104500,976122070,17490,17490,17490,17460,46
|
|
20250124,104400,975317860,17490,17490,17490,17490,19
|
|
20250124,104300,974985550,17500,17500,17500,17500,0
|
|
20250124,104200,974985550,17500,17500,17500,17500,46
|
|
20250124,104100,974180550,17500,17500,17500,17500,38
|
|
20250124,104000,973515550,17440,17500,17500,17440,661
|
|
20250124,103900,961969990,17510,17470,17510,17470,5
|
|
20250124,103800,961882560,17470,17490,17510,17470,250
|
|
20250124,103700,957515000,17460,17490,17490,17460,432
|
|
20250124,103600,949970110,17510,17510,17510,17510,50
|
|
20250124,103500,949094610,17510,17490,17510,17480,106
|
|
20250124,103400,947240640,17500,17500,17500,17500,21
|
|
20250124,103300,946873140,17520,17500,17520,17450,552
|
|
20250124,103200,937236860,17450,17530,17530,17420,808
|
|
20250124,103100,923113780,17520,17660,17660,17520,1976
|
|
20250124,103000,888382530,17650,17650,17650,17650,0
|
|
20250124,102900,888382530,17650,17650,17660,17650,204
|
|
20250124,102800,884781170,17770,17620,17770,17600,441
|
|
20250124,102700,877001940,17610,17620,17620,17610,53
|
|
20250124,102600,876068600,17600,17630,17630,17590,789
|
|
20250124,102500,862181290,17630,17590,17630,17580,290
|
|
20250124,102400,857080760,17630,17590,17630,17580,102
|
|
20250124,102300,855286680,17590,17610,17620,17590,213
|
|
20250124,102200,851537110,17610,17600,17610,17600,52
|
|
20250124,102100,850621900,17600,17750,17750,17600,1316
|
|
20250124,102000,827348990,17780,17780,17790,17750,567
|
|
20250124,101900,817263520,17780,17750,17780,17720,1148
|
|
20250124,101800,796886830,17720,17760,17780,17710,887
|
|
20250124,101700,781147750,17760,17810,17860,17530,7147
|
|
20250124,101600,654965960,17820,17690,18060,17690,10515
|
|
20250124,101500,466278740,17700,17700,17720,17700,284
|
|
20250124,101400,461250530,17700,17700,17710,17700,38
|
|
20250124,101300,460577920,17610,17610,17690,17600,1743
|
|
20250124,101200,429879340,17590,17890,17890,17580,2168
|
|
20250124,101100,391517350,17900,17630,17950,17630,6377
|
|
20250124,101000,277932210,17640,17630,17640,17630,761
|
|
20250124,100900,264509770,17650,17550,17650,17550,837
|
|
20250124,100800,249798130,17550,17550,17560,17550,885
|
|
20250124,100700,234262740,17550,17450,17550,17450,942
|
|
20250124,100600,217809830,17450,17400,17450,17400,532
|
|
20250124,100500,208527820,17400,17400,17400,17400,100
|
|
20250124,100400,206787820,17400,17400,17400,17400,0
|
|
20250124,100300,206787820,17400,17450,17450,17400,116
|
|
20250124,100200,204768430,17420,17470,17470,17420,1095
|
|
20250124,100100,185656630,17460,17460,17460,17460,81
|
|
20250124,100000,184242370,17500,17500,17500,17500,9
|
|
20250124,095900,184084870,17460,17460,17460,17460,1
|
|
20250124,095800,184067410,17460,17460,17460,17460,60
|
|
20250124,095700,183019810,17460,17460,17460,17460,20
|
|
20250124,095600,182670610,17470,17470,17470,17470,175
|
|
20250124,095500,179613360,17540,17460,17540,17460,4
|
|
20250124,095400,179543360,17530,17520,17530,17520,300
|
|
20250124,095300,174284450,17520,17520,17520,17520,41
|
|
20250124,095200,173566130,17520,17520,17520,17520,29
|
|
20250124,095100,173058050,17530,17450,17530,17450,104
|
|
20250124,095000,171243090,17450,17460,17460,17450,132
|
|
20250124,094900,168939280,17540,17540,17540,17540,11
|
|
20250124,094800,168746340,17550,17480,17550,17460,16
|
|
20250124,094700,168466460,17490,17550,17550,17490,17
|
|
20250124,094600,168168170,17550,17550,17550,17550,12
|
|
20250124,094500,167957570,17560,17530,17570,17510,982
|
|
20250124,094400,150722230,17530,17450,17530,17440,43
|
|
20250124,094300,149970020,17510,17510,17510,17510,68
|
|
20250124,094200,148779340,17440,17500,17500,17440,91
|
|
20250124,094100,147189180,17440,17520,17520,17440,176
|
|
20250124,094000,144115590,17530,17550,17550,17480,233
|
|
20250124,093900,140032690,17550,17490,17550,17480,752
|
|
20250124,093800,126865630,17480,17440,17490,17440,230
|
|
20250124,093700,122851560,17440,17340,17440,17340,272
|
|
20250124,093600,118120610,17400,17400,17400,17400,131
|
|
20250124,093500,115841210,17400,17360,17400,17340,350
|
|
20250124,093400,109769960,17400,17400,17400,17400,91
|
|
20250124,093300,108186560,17400,17430,17430,17400,146
|
|
20250124,093200,105645080,17430,17430,17430,17400,135
|
|
20250124,093100,103294190,17400,17380,17400,17380,118
|
|
20250124,093000,101243150,17350,17380,17380,17350,54
|
|
20250124,092900,100305530,17340,17370,17370,17340,100
|
|
20250124,092800,98571110,17400,17430,17430,17400,5
|
|
20250124,092700,98483990,17430,17430,17430,17430,2
|
|
20250124,092600,98449130,17350,17430,17430,17350,31
|
|
20250124,092500,97911020,17440,17440,17440,17440,1
|
|
20250124,092400,97893580,17440,17440,17440,17440,4
|
|
20250124,092300,97823820,17390,17390,17390,17330,450
|
|
20250124,092200,90018290,17350,17370,17370,17350,3
|
|
20250124,092100,89966200,17370,17370,17370,17350,93
|
|
20250124,092000,88352150,17370,17390,17440,17370,185
|
|
20250124,091900,85137790,17400,17440,17440,17390,225
|
|
20250124,091800,81222900,17440,17440,17440,17400,31
|
|
20250124,091700,80682660,17470,17470,17470,17470,0
|
|
20250124,091600,80682660,17470,17470,17470,17470,17
|
|
20250124,091500,80385670,17470,17490,17490,17470,147
|
|
20250124,091400,77815980,17490,17470,17490,17470,529
|
|
20250124,091300,68570120,17480,17480,17480,17480,2
|
|
20250124,091200,68535160,17350,17350,17350,17350,35
|
|
20250124,091100,67927910,17350,17350,17350,17350,172
|
|
20250124,091000,64943710,17350,17360,17490,17350,261
|
|
20250124,090900,60411960,17360,17410,17410,17360,140
|
|
20250124,090800,57976320,17490,17480,17490,17480,328
|
|
20250124,090700,52240100,17480,17390,17480,17390,838
|
|
20250124,090600,37659100,17390,17380,17390,17380,300
|
|
20250124,090500,32442660,17350,17350,17350,17240,461
|
|
20250124,090400,24444420,17240,17250,17250,17240,186
|
|
20250124,090300,21236170,17250,17260,17400,17250,474
|
|
20250124,090200,13059150,17260,17250,17400,17250,69
|
|
20250124,090100,11868020,17290,17310,17310,17290,226
|
|
20250124,090000,7957980,17300,17300,17300,17290,460
|