736 lines
39 KiB
CSV
736 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,211300,4956336460,12870,12870,12870,12870,4534
|
|
20250103,211200,4956336460,12870,12870,12870,12870,0
|
|
20250103,211100,4956336460,12870,12870,12870,12870,0
|
|
20250103,211000,4956336460,12870,12870,12870,12870,0
|
|
20250103,210900,4956336460,12870,12870,12870,12870,0
|
|
20250103,210800,4956336460,12870,12870,12870,12870,0
|
|
20250103,210700,4956336460,12870,12870,12870,12870,0
|
|
20250103,210600,4956336460,12870,12870,12870,12870,0
|
|
20250103,210500,4956336460,12870,12870,12870,12870,0
|
|
20250103,210400,4956336460,12870,12870,12870,12870,0
|
|
20250103,210300,4956336460,12870,12870,12870,12870,0
|
|
20250103,210200,4956336460,12870,12870,12870,12870,0
|
|
20250103,210100,4956336460,12870,12870,12870,12870,0
|
|
20250103,210000,4956336460,12870,12870,12870,12870,0
|
|
20250103,205900,4956336460,12870,12870,12870,12870,0
|
|
20250103,205800,4956336460,12870,12870,12870,12870,0
|
|
20250103,205700,4956336460,12870,12870,12870,12870,0
|
|
20250103,205600,4956336460,12870,12870,12870,12870,0
|
|
20250103,205500,4956336460,12870,12870,12870,12870,0
|
|
20250103,205400,4956336460,12870,12870,12870,12870,0
|
|
20250103,205300,4956336460,12870,12870,12870,12870,0
|
|
20250103,205200,4956336460,12870,12870,12870,12870,0
|
|
20250103,205100,4956336460,12870,12870,12870,12870,0
|
|
20250103,205000,4956336460,12870,12870,12870,12870,0
|
|
20250103,204900,4956336460,12870,12870,12870,12870,0
|
|
20250103,204800,4956336460,12870,12870,12870,12870,0
|
|
20250103,204700,4956336460,12870,12870,12870,12870,0
|
|
20250103,204600,4956336460,12870,12870,12870,12870,0
|
|
20250103,204500,4956336460,12870,12870,12870,12870,0
|
|
20250103,204400,4956336460,12870,12870,12870,12870,0
|
|
20250103,204300,4956336460,12870,12870,12870,12870,4534
|
|
20250103,204200,4956336460,12870,12870,12870,12870,0
|
|
20250103,204100,4956336460,12870,12870,12870,12870,0
|
|
20250103,204000,4956336460,12870,12870,12870,12870,0
|
|
20250103,203900,4956336460,12870,12870,12870,12870,0
|
|
20250103,203800,4956336460,12870,12870,12870,12870,0
|
|
20250103,203700,4956336460,12870,12870,12870,12870,0
|
|
20250103,203600,4956336460,12870,12870,12870,12870,0
|
|
20250103,203500,4956336460,12870,12870,12870,12870,0
|
|
20250103,203400,4956336460,12870,12870,12870,12870,0
|
|
20250103,203300,4956336460,12870,12870,12870,12870,0
|
|
20250103,203200,4956336460,12870,12870,12870,12870,0
|
|
20250103,203100,4956336460,12870,12870,12870,12870,0
|
|
20250103,203000,4956336460,12870,12870,12870,12870,0
|
|
20250103,202900,4956336460,12870,12870,12870,12870,0
|
|
20250103,202800,4956336460,12870,12870,12870,12870,0
|
|
20250103,202700,4956336460,12870,12870,12870,12870,0
|
|
20250103,202600,4956336460,12870,12870,12870,12870,0
|
|
20250103,202500,4956336460,12870,12870,12870,12870,0
|
|
20250103,202400,4956336460,12870,12870,12870,12870,0
|
|
20250103,202300,4956336460,12870,12870,12870,12870,0
|
|
20250103,202200,4956336460,12870,12870,12870,12870,0
|
|
20250103,202100,4956336460,12870,12870,12870,12870,0
|
|
20250103,202000,4956336460,12870,12870,12870,12870,0
|
|
20250103,201900,4956336460,12870,12870,12870,12870,0
|
|
20250103,201800,4956336460,12870,12870,12870,12870,0
|
|
20250103,201700,4956336460,12870,12870,12870,12870,0
|
|
20250103,201600,4956336460,12870,12870,12870,12870,0
|
|
20250103,201500,4956336460,12870,12870,12870,12870,0
|
|
20250103,201400,4956336460,12870,12870,12870,12870,0
|
|
20250103,201300,4956336460,12870,12870,12870,12870,4534
|
|
20250103,201200,4956336460,12870,12870,12870,12870,0
|
|
20250103,201100,4956336460,12870,12870,12870,12870,0
|
|
20250103,201000,4956336460,12870,12870,12870,12870,0
|
|
20250103,200900,4956336460,12870,12870,12870,12870,0
|
|
20250103,200800,4956336460,12870,12870,12870,12870,0
|
|
20250103,200700,4956336460,12870,12870,12870,12870,0
|
|
20250103,200600,4956336460,12870,12870,12870,12870,0
|
|
20250103,200500,4956336460,12870,12870,12870,12870,0
|
|
20250103,200400,4956336460,12870,12870,12870,12870,0
|
|
20250103,200300,4956336460,12870,12870,12870,12870,0
|
|
20250103,200200,4956336460,12870,12870,12870,12870,0
|
|
20250103,200100,4956336460,12870,12870,12870,12870,0
|
|
20250103,200000,4956336460,12870,12870,12870,12870,0
|
|
20250103,195900,4956336460,12870,12870,12870,12870,0
|
|
20250103,195800,4956336460,12870,12870,12870,12870,0
|
|
20250103,195700,4956336460,12870,12870,12870,12870,0
|
|
20250103,195600,4956336460,12870,12870,12870,12870,0
|
|
20250103,195500,4956336460,12870,12870,12870,12870,0
|
|
20250103,195400,4956336460,12870,12870,12870,12870,0
|
|
20250103,195300,4956336460,12870,12870,12870,12870,0
|
|
20250103,195200,4956336460,12870,12870,12870,12870,0
|
|
20250103,195100,4956336460,12870,12870,12870,12870,0
|
|
20250103,195000,4956336460,12870,12870,12870,12870,0
|
|
20250103,194900,4956336460,12870,12870,12870,12870,0
|
|
20250103,194800,4956336460,12870,12870,12870,12870,0
|
|
20250103,194700,4956336460,12870,12870,12870,12870,0
|
|
20250103,194600,4956336460,12870,12870,12870,12870,0
|
|
20250103,194500,4956336460,12870,12870,12870,12870,0
|
|
20250103,194400,4956336460,12870,12870,12870,12870,0
|
|
20250103,194300,4956336460,12870,12870,12870,12870,4534
|
|
20250103,194200,4956336460,12870,12870,12870,12870,0
|
|
20250103,194100,4956336460,12870,12870,12870,12870,0
|
|
20250103,194000,4956336460,12870,12870,12870,12870,0
|
|
20250103,193900,4956336460,12870,12870,12870,12870,0
|
|
20250103,193800,4956336460,12870,12870,12870,12870,0
|
|
20250103,193700,4956336460,12870,12870,12870,12870,0
|
|
20250103,193600,4956336460,12870,12870,12870,12870,0
|
|
20250103,193500,4956336460,12870,12870,12870,12870,0
|
|
20250103,193400,4956336460,12870,12870,12870,12870,0
|
|
20250103,193300,4956336460,12870,12870,12870,12870,0
|
|
20250103,193200,4956336460,12870,12870,12870,12870,0
|
|
20250103,193100,4956336460,12870,12870,12870,12870,0
|
|
20250103,193000,4956336460,12870,12870,12870,12870,0
|
|
20250103,192900,4956336460,12870,12870,12870,12870,0
|
|
20250103,192800,4956336460,12870,12870,12870,12870,0
|
|
20250103,192700,4956336460,12870,12870,12870,12870,0
|
|
20250103,192600,4956336460,12870,12870,12870,12870,0
|
|
20250103,192500,4956336460,12870,12870,12870,12870,0
|
|
20250103,192400,4956336460,12870,12870,12870,12870,0
|
|
20250103,192300,4956336460,12870,12870,12870,12870,0
|
|
20250103,192200,4956336460,12870,12870,12870,12870,0
|
|
20250103,192100,4956336460,12870,12870,12870,12870,0
|
|
20250103,192000,4956336460,12870,12870,12870,12870,0
|
|
20250103,191900,4956336460,12870,12870,12870,12870,0
|
|
20250103,191800,4956336460,12870,12870,12870,12870,0
|
|
20250103,191700,4956336460,12870,12870,12870,12870,0
|
|
20250103,191600,4956336460,12870,12870,12870,12870,0
|
|
20250103,191500,4956336460,12870,12870,12870,12870,0
|
|
20250103,191400,4956336460,12870,12870,12870,12870,0
|
|
20250103,191300,4956336460,12870,12870,12870,12870,4534
|
|
20250103,191200,4956336460,12870,12870,12870,12870,0
|
|
20250103,191100,4956336460,12870,12870,12870,12870,0
|
|
20250103,191000,4956336460,12870,12870,12870,12870,0
|
|
20250103,190900,4956336460,12870,12870,12870,12870,0
|
|
20250103,190800,4956336460,12870,12870,12870,12870,0
|
|
20250103,190700,4956336460,12870,12870,12870,12870,0
|
|
20250103,190600,4956336460,12870,12870,12870,12870,0
|
|
20250103,190500,4956336460,12870,12870,12870,12870,0
|
|
20250103,190400,4956336460,12870,12870,12870,12870,0
|
|
20250103,190300,4956336460,12870,12870,12870,12870,0
|
|
20250103,190200,4956336460,12870,12870,12870,12870,0
|
|
20250103,190100,4956336460,12870,12870,12870,12870,0
|
|
20250103,190000,4956336460,12870,12870,12870,12870,0
|
|
20250103,185900,4956336460,12870,12870,12870,12870,0
|
|
20250103,185800,4956336460,12870,12870,12870,12870,0
|
|
20250103,185700,4956336460,12870,12870,12870,12870,0
|
|
20250103,185600,4956336460,12870,12870,12870,12870,0
|
|
20250103,185500,4956336460,12870,12870,12870,12870,0
|
|
20250103,185400,4956336460,12870,12870,12870,12870,0
|
|
20250103,185300,4956336460,12870,12870,12870,12870,0
|
|
20250103,185200,4956336460,12870,12870,12870,12870,0
|
|
20250103,185100,4956336460,12870,12870,12870,12870,0
|
|
20250103,185000,4956336460,12870,12870,12870,12870,0
|
|
20250103,184900,4956336460,12870,12870,12870,12870,0
|
|
20250103,184800,4956336460,12870,12870,12870,12870,0
|
|
20250103,184700,4956336460,12870,12870,12870,12870,0
|
|
20250103,184600,4956336460,12870,12870,12870,12870,0
|
|
20250103,184500,4956336460,12870,12870,12870,12870,0
|
|
20250103,184400,4956336460,12870,12870,12870,12870,0
|
|
20250103,184300,4956336460,12870,12870,12870,12870,4534
|
|
20250103,184200,4956336460,12870,12870,12870,12870,0
|
|
20250103,184100,4956336460,12870,12870,12870,12870,0
|
|
20250103,184000,4956336460,12870,12870,12870,12870,0
|
|
20250103,183900,4956336460,12870,12870,12870,12870,0
|
|
20250103,183800,4956336460,12870,12870,12870,12870,0
|
|
20250103,183700,4956336460,12870,12870,12870,12870,0
|
|
20250103,183600,4956336460,12870,12870,12870,12870,0
|
|
20250103,183500,4956336460,12870,12870,12870,12870,0
|
|
20250103,183400,4956336460,12870,12870,12870,12870,0
|
|
20250103,183300,4956336460,12870,12870,12870,12870,0
|
|
20250103,183200,4956336460,12870,12870,12870,12870,0
|
|
20250103,183100,4956336460,12870,12870,12870,12870,0
|
|
20250103,183000,4956336460,12870,12870,12870,12870,0
|
|
20250103,182900,4956336460,12870,12870,12870,12870,0
|
|
20250103,182800,4956336460,12870,12870,12870,12870,0
|
|
20250103,182700,4956336460,12870,12870,12870,12870,0
|
|
20250103,182600,4956336460,12870,12870,12870,12870,0
|
|
20250103,182500,4956336460,12870,12870,12870,12870,0
|
|
20250103,182400,4956336460,12870,12870,12870,12870,0
|
|
20250103,182300,4956336460,12870,12870,12870,12870,0
|
|
20250103,182200,4956336460,12870,12870,12870,12870,0
|
|
20250103,182100,4956336460,12870,12870,12870,12870,0
|
|
20250103,182000,4956336460,12870,12870,12870,12870,0
|
|
20250103,181900,4956336460,12870,12870,12870,12870,0
|
|
20250103,181800,4956336460,12870,12870,12870,12870,0
|
|
20250103,181700,4956336460,12870,12870,12870,12870,0
|
|
20250103,181600,4956336460,12870,12870,12870,12870,0
|
|
20250103,181500,4956336460,12870,12870,12870,12870,0
|
|
20250103,181400,4956336460,12870,12870,12870,12870,0
|
|
20250103,181300,4956336460,12870,12870,12870,12870,4534
|
|
20250103,181200,4956336460,12870,12870,12870,12870,0
|
|
20250103,181100,4956336460,12870,12870,12870,12870,0
|
|
20250103,181000,4956336460,12870,12870,12870,12870,0
|
|
20250103,180900,4956336460,12870,12870,12870,12870,0
|
|
20250103,180800,4956336460,12870,12870,12870,12870,0
|
|
20250103,180700,4956336460,12870,12870,12870,12870,0
|
|
20250103,180600,4956336460,12870,12870,12870,12870,0
|
|
20250103,180500,4956336460,12870,12870,12870,12870,0
|
|
20250103,180400,4956336460,12870,12870,12870,12870,0
|
|
20250103,180300,4956336460,12870,12870,12870,12870,0
|
|
20250103,180200,4956336460,12870,12870,12870,12870,0
|
|
20250103,180100,4956336460,12870,12870,12870,12870,0
|
|
20250103,180000,4956336460,12870,12870,12870,12870,0
|
|
20250103,175900,4956336460,12870,12870,12870,12870,0
|
|
20250103,175800,4956336460,12870,12870,12870,12870,0
|
|
20250103,175700,4956336460,12870,12870,12870,12870,0
|
|
20250103,175600,4956336460,12870,12870,12870,12870,0
|
|
20250103,175500,4956336460,12870,12870,12870,12870,0
|
|
20250103,175400,4956336460,12870,12870,12870,12870,0
|
|
20250103,175300,4956336460,12870,12870,12870,12870,0
|
|
20250103,175200,4956336460,12870,12870,12870,12870,0
|
|
20250103,175100,4956336460,12870,12870,12870,12870,0
|
|
20250103,175000,4956336460,12870,12870,12870,12870,0
|
|
20250103,174900,4956336460,12870,12870,12870,12870,0
|
|
20250103,174800,4956336460,12870,12870,12870,12870,0
|
|
20250103,174700,4956336460,12870,12870,12870,12870,0
|
|
20250103,174600,4956336460,12870,12870,12870,12870,0
|
|
20250103,174500,4956336460,12870,12870,12870,12870,0
|
|
20250103,174400,4956336460,12870,12870,12870,12870,0
|
|
20250103,174300,4956336460,12870,12870,12870,12870,4534
|
|
20250103,174200,4956336460,12870,12870,12870,12870,0
|
|
20250103,174100,4956336460,12870,12870,12870,12870,0
|
|
20250103,174000,4956336460,12870,12870,12870,12870,0
|
|
20250103,173900,4956336460,12870,12870,12870,12870,0
|
|
20250103,173800,4956336460,12870,12870,12870,12870,0
|
|
20250103,173700,4956336460,12870,12870,12870,12870,0
|
|
20250103,173600,4956336460,12870,12870,12870,12870,0
|
|
20250103,173500,4956336460,12870,12870,12870,12870,0
|
|
20250103,173400,4956336460,12870,12870,12870,12870,0
|
|
20250103,173300,4956336460,12870,12870,12870,12870,0
|
|
20250103,173200,4956336460,12870,12870,12870,12870,0
|
|
20250103,173100,4956336460,12870,12870,12870,12870,0
|
|
20250103,173000,4956336460,12870,12870,12870,12870,0
|
|
20250103,172900,4956336460,12870,12870,12870,12870,0
|
|
20250103,172800,4956336460,12870,12870,12870,12870,0
|
|
20250103,172700,4956336460,12870,12870,12870,12870,0
|
|
20250103,172600,4956336460,12870,12870,12870,12870,0
|
|
20250103,172500,4956336460,12870,12870,12870,12870,0
|
|
20250103,172400,4956336460,12870,12870,12870,12870,0
|
|
20250103,172300,4956336460,12870,12870,12870,12870,0
|
|
20250103,172200,4956336460,12870,12870,12870,12870,0
|
|
20250103,172100,4956336460,12870,12870,12870,12870,0
|
|
20250103,172000,4956336460,12870,12870,12870,12870,0
|
|
20250103,171900,4956336460,12870,12870,12870,12870,0
|
|
20250103,171800,4956336460,12870,12870,12870,12870,0
|
|
20250103,171700,4956336460,12870,12870,12870,12870,0
|
|
20250103,171600,4956336460,12870,12870,12870,12870,0
|
|
20250103,171500,4956336460,12870,12870,12870,12870,0
|
|
20250103,171400,4956336460,12870,12870,12870,12870,0
|
|
20250103,171300,4956336460,12870,12870,12870,12870,4534
|
|
20250103,171200,4956336460,12870,12870,12870,12870,0
|
|
20250103,171100,4956336460,12870,12870,12870,12870,0
|
|
20250103,171000,4956336460,12870,12870,12870,12870,0
|
|
20250103,170900,4956336460,12870,12870,12870,12870,0
|
|
20250103,170800,4956336460,12870,12870,12870,12870,0
|
|
20250103,170700,4956336460,12870,12870,12870,12870,0
|
|
20250103,170600,4956336460,12870,12870,12870,12870,0
|
|
20250103,170500,4956336460,12870,12870,12870,12870,0
|
|
20250103,170400,4956336460,12870,12870,12870,12870,0
|
|
20250103,170300,4956336460,12870,12870,12870,12870,0
|
|
20250103,170200,4956336460,12870,12870,12870,12870,0
|
|
20250103,170100,4956336460,12870,12870,12870,12870,0
|
|
20250103,170000,4956336460,12870,12870,12870,12870,0
|
|
20250103,165900,4956336460,12870,12870,12870,12870,0
|
|
20250103,165800,4956336460,12870,12870,12870,12870,0
|
|
20250103,165700,4956336460,12870,12870,12870,12870,0
|
|
20250103,165600,4956336460,12870,12870,12870,12870,0
|
|
20250103,165500,4956336460,12870,12870,12870,12870,0
|
|
20250103,165400,4956336460,12870,12870,12870,12870,0
|
|
20250103,165300,4956336460,12870,12870,12870,12870,0
|
|
20250103,165200,4956336460,12870,12870,12870,12870,0
|
|
20250103,165100,4956336460,12870,12870,12870,12870,0
|
|
20250103,165000,4956336460,12870,12870,12870,12870,0
|
|
20250103,164900,4956336460,12870,12870,12870,12870,0
|
|
20250103,164800,4956336460,12870,12870,12870,12870,0
|
|
20250103,164700,4956336460,12870,12870,12870,12870,0
|
|
20250103,164600,4956336460,12870,12870,12870,12870,0
|
|
20250103,164500,4956336460,12870,12870,12870,12870,0
|
|
20250103,164400,4956336460,12870,12870,12870,12870,0
|
|
20250103,164300,4956336460,12870,12870,12870,12870,4534
|
|
20250103,164200,4956336460,12870,12870,12870,12870,0
|
|
20250103,164100,4956336460,12870,12870,12870,12870,0
|
|
20250103,164000,4956336460,12870,12870,12870,12870,0
|
|
20250103,163900,4956336460,12870,12870,12870,12870,0
|
|
20250103,163800,4956336460,12870,12870,12870,12870,0
|
|
20250103,163700,4956336460,12870,12870,12870,12870,0
|
|
20250103,163600,4956336460,12870,12870,12870,12870,0
|
|
20250103,163500,4956336460,12870,12870,12870,12870,0
|
|
20250103,163400,4956336460,12870,12870,12870,12870,0
|
|
20250103,163300,4956336460,12870,12870,12870,12870,0
|
|
20250103,163200,4956336460,12870,12870,12870,12870,0
|
|
20250103,163100,4956336460,12870,12870,12870,12870,0
|
|
20250103,163000,4956336460,12870,12870,12870,12870,0
|
|
20250103,162900,4956336460,12870,12870,12870,12870,0
|
|
20250103,162800,4956336460,12870,12870,12870,12870,0
|
|
20250103,162700,4956336460,12870,12870,12870,12870,0
|
|
20250103,162600,4956336460,12870,12870,12870,12870,0
|
|
20250103,162500,4956336460,12870,12870,12870,12870,0
|
|
20250103,162400,4956336460,12870,12870,12870,12870,0
|
|
20250103,162300,4956336460,12870,12870,12870,12870,0
|
|
20250103,162200,4956336460,12870,12870,12870,12870,0
|
|
20250103,162100,4956336460,12870,12870,12870,12870,0
|
|
20250103,162000,4956336460,12870,12870,12870,12870,0
|
|
20250103,161900,4956336460,12870,12870,12870,12870,0
|
|
20250103,161800,4956336460,12870,12870,12870,12870,0
|
|
20250103,161700,4956336460,12870,12870,12870,12870,0
|
|
20250103,161600,4956336460,12870,12870,12870,12870,0
|
|
20250103,161500,4956336460,12870,12870,12870,12870,0
|
|
20250103,161400,4956336460,12870,12870,12870,12870,0
|
|
20250103,161300,4956336460,12870,12870,12870,12870,4534
|
|
20250103,161200,4956336460,12870,12870,12870,12870,0
|
|
20250103,161100,4956336460,12870,12870,12870,12870,0
|
|
20250103,161000,4956336460,12870,12870,12870,12870,0
|
|
20250103,160900,4956336460,12870,12870,12870,12870,0
|
|
20250103,160800,4956336460,12870,12870,12870,12870,0
|
|
20250103,160700,4956336460,12870,12870,12870,12870,0
|
|
20250103,160600,4956336460,12870,12870,12870,12870,0
|
|
20250103,160500,4956336460,12870,12870,12870,12870,0
|
|
20250103,160400,4956336460,12870,12870,12870,12870,0
|
|
20250103,160300,4956336460,12870,12870,12870,12870,0
|
|
20250103,160200,4956336460,12870,12870,12870,12870,0
|
|
20250103,160100,4956336460,12870,12870,12870,12870,0
|
|
20250103,160000,4956336460,12870,12870,12870,12870,0
|
|
20250103,155900,4956336460,12870,12870,12870,12870,0
|
|
20250103,155800,4956336460,12870,12870,12870,12870,0
|
|
20250103,155700,4956336460,12870,12870,12870,12870,0
|
|
20250103,155600,4956336460,12870,12870,12870,12870,0
|
|
20250103,155500,4956336460,12870,12870,12870,12870,0
|
|
20250103,155400,4956336460,12870,12870,12870,12870,0
|
|
20250103,155300,4956336460,12870,12870,12870,12870,0
|
|
20250103,155200,4956336460,12870,12870,12870,12870,0
|
|
20250103,155100,4956336460,12870,12870,12870,12870,0
|
|
20250103,155000,4956336460,12870,12870,12870,12870,0
|
|
20250103,154900,4956336460,12870,12870,12870,12870,0
|
|
20250103,154800,4956336460,12870,12870,12870,12870,0
|
|
20250103,154700,4956336460,12870,12870,12870,12870,0
|
|
20250103,154600,4956336460,12870,12870,12870,12870,0
|
|
20250103,154500,4956336460,12870,12870,12870,12870,0
|
|
20250103,154400,4956336460,12870,12870,12870,12870,0
|
|
20250103,154300,4956336460,12870,12870,12870,12870,4534
|
|
20250103,154200,4956336460,12870,12870,12870,12870,0
|
|
20250103,154100,4956336460,12870,12870,12870,12870,0
|
|
20250103,154000,4956336460,12870,12870,12870,12870,0
|
|
20250103,153900,4956336460,12870,12870,12870,12870,0
|
|
20250103,153800,4956336460,12870,12870,12870,12870,0
|
|
20250103,153700,4956336460,12870,12870,12870,12870,0
|
|
20250103,153600,4956336460,12870,12870,12870,12870,0
|
|
20250103,153500,4956336460,12870,12870,12870,12870,0
|
|
20250103,153400,4956336460,12870,12870,12870,12870,0
|
|
20250103,153300,4956336460,12870,12870,12870,12870,0
|
|
20250103,153200,4956336460,12870,12870,12870,12870,0
|
|
20250103,153100,4956336460,12870,12870,12870,12870,0
|
|
20250103,153000,4956336460,12870,12870,12870,12870,4534
|
|
20250103,152900,4897983880,12810,12810,12810,12810,0
|
|
20250103,152800,4897983880,12810,12810,12810,12810,0
|
|
20250103,152700,4897983880,12810,12810,12810,12810,0
|
|
20250103,152600,4897983880,12810,12810,12810,12810,0
|
|
20250103,152500,4897983880,12810,12810,12810,12810,0
|
|
20250103,152400,4897983880,12810,12810,12810,12810,0
|
|
20250103,152300,4897983880,12810,12810,12810,12810,0
|
|
20250103,152200,4897983880,12810,12810,12810,12810,0
|
|
20250103,152100,4897983880,12810,12810,12810,12810,0
|
|
20250103,152000,4897983880,12810,12810,12810,12810,0
|
|
20250103,151900,4897983880,12810,12850,12850,12810,745
|
|
20250103,151800,4888426420,12840,12840,12850,12840,182
|
|
20250103,151700,4886088780,12840,12860,12870,12840,444
|
|
20250103,151600,4880386000,12890,12880,12900,12850,1624
|
|
20250103,151500,4859444340,12880,12790,12890,12790,4337
|
|
20250103,151400,4803791510,12790,12750,12800,12750,2978
|
|
20250103,151300,4765790530,12750,12750,12760,12740,673
|
|
20250103,151200,4757209780,12730,12720,12730,12720,845
|
|
20250103,151100,4746453930,12730,12730,12730,12730,2
|
|
20250103,151000,4746428470,12760,12720,12760,12710,803
|
|
20250103,150900,4736199500,12720,12740,12740,12720,43
|
|
20250103,150800,4735652520,12750,12750,12750,12750,16
|
|
20250103,150700,4735448520,12750,12770,12790,12740,1467
|
|
20250103,150600,4716725300,12770,12770,12770,12770,753
|
|
20250103,150500,4707109490,12790,12780,12790,12770,151
|
|
20250103,150400,4705181000,12790,12760,12790,12760,195
|
|
20250103,150300,4702692770,12750,12770,12770,12750,146
|
|
20250103,150200,4700830610,12800,12750,12800,12750,74
|
|
20250103,150100,4699887010,12820,12790,12820,12670,1238
|
|
20250103,150000,4684151630,12830,12820,12830,12790,425
|
|
20250103,145900,4678701630,12840,12790,12840,12780,1086
|
|
20250103,145800,4664822210,12810,12840,12840,12810,213
|
|
20250103,145700,4662093350,12850,12750,12850,12750,4809
|
|
20250103,145600,4600574160,12750,12720,12750,12700,630
|
|
20250103,145500,4592552470,12700,12700,12700,12700,340
|
|
20250103,145400,4588234470,12700,12700,12700,12690,300
|
|
20250103,145300,4584425470,12710,12720,12720,12710,11
|
|
20250103,145200,4584285650,12720,12720,12740,12720,41
|
|
20250103,145100,4583764110,12700,12720,12720,12700,410
|
|
20250103,145000,4578554550,12720,12730,12730,12720,291
|
|
20250103,144900,4574852760,12730,12730,12730,12720,87
|
|
20250103,144800,4573746010,12720,12730,12730,12720,302
|
|
20250103,144700,4569904210,12720,12750,12750,12720,235
|
|
20250103,144600,4566909010,12750,12750,12750,12750,60
|
|
20250103,144500,4566144010,12710,12730,12750,12690,272
|
|
20250103,144400,4562690590,12690,12720,12720,12690,500
|
|
20250103,144300,4556341190,12730,12760,12760,12730,276
|
|
20250103,144200,4552827010,12770,12770,12770,12770,100
|
|
20250103,144100,4551550010,12770,12770,12770,12770,29
|
|
20250103,144000,4551179680,12770,12760,12770,12760,760
|
|
20250103,143900,4541479170,12720,12760,12760,12720,146
|
|
20250103,143800,4539619260,12750,12740,12750,12740,570
|
|
20250103,143700,4532352460,12740,12700,12740,12700,620
|
|
20250103,143600,4524459600,12680,12700,12720,12680,153
|
|
20250103,143500,4522517080,12680,12690,12690,12680,70
|
|
20250103,143400,4521629280,12690,12700,12700,12690,642
|
|
20250103,143300,4513480900,12690,12700,12720,12690,444
|
|
20250103,143200,4507842590,12700,12710,12710,12700,288
|
|
20250103,143100,4504183680,12710,12710,12710,12710,0
|
|
20250103,143000,4504183680,12710,12710,12710,12700,230
|
|
20250103,142900,4501262490,12710,12710,12710,12700,144
|
|
20250103,142800,4499433650,12710,12720,12720,12710,46
|
|
20250103,142700,4498848970,12720,12720,12720,12720,10
|
|
20250103,142600,4498721770,12720,12730,12740,12720,31
|
|
20250103,142500,4498327200,12730,12740,12740,12730,6
|
|
20250103,142400,4498250780,12750,12750,12750,12750,5
|
|
20250103,142300,4498187030,12720,12760,12760,12720,15
|
|
20250103,142200,4497995960,12760,12750,12760,12750,129
|
|
20250103,142100,4496351200,12750,12750,12750,12750,5
|
|
20250103,142000,4496287450,12750,12750,12750,12750,5
|
|
20250103,141900,4496223700,12750,12740,12750,12740,709
|
|
20250103,141800,4487184410,12740,12700,12740,12700,33
|
|
20250103,141700,4486765050,12700,12700,12750,12700,1003
|
|
20250103,141600,4474021950,12700,12710,12710,12700,398
|
|
20250103,141500,4468967340,12690,12750,12750,12690,23
|
|
20250103,141400,4468675230,12750,12700,12750,12690,14
|
|
20250103,141300,4468497010,12700,12750,12750,12700,55
|
|
20250103,141200,4467798260,12760,12750,12760,12750,368
|
|
20250103,141100,4463103770,12680,12750,12760,12680,2309
|
|
20250103,141000,4433765960,12730,12700,12730,12700,285
|
|
20250103,140900,4430143940,12700,12700,12700,12690,2591
|
|
20250103,140800,4397238250,12700,12750,12750,12700,1193
|
|
20250103,140700,4382072750,12750,12750,12750,12750,21
|
|
20250103,140600,4381805000,12760,12760,12760,12760,5
|
|
20250103,140500,4381741200,12760,12770,12770,12760,205
|
|
20250103,140400,4379125370,12770,12790,12790,12770,61
|
|
20250103,140300,4378346310,12790,12790,12790,12790,7
|
|
20250103,140200,4378256780,12790,12780,12800,12780,848
|
|
20250103,140100,4367405460,12780,12710,12780,12710,482
|
|
20250103,140000,4361251280,12700,12740,12740,12700,700
|
|
20250103,135900,4352352610,12730,12740,12740,12730,67
|
|
20250103,135800,4351499200,12740,12750,12750,12740,741
|
|
20250103,135700,4342056180,12760,12750,12760,12750,312
|
|
20250103,135600,4338076060,12760,12730,12760,12720,828
|
|
20250103,135500,4327530730,12730,12730,12730,12730,56
|
|
20250103,135400,4326817850,12730,12720,12730,12720,81
|
|
20250103,135300,4325787400,12720,12710,12720,12710,10
|
|
20250103,135200,4325660250,12720,12720,12720,12720,162
|
|
20250103,135100,4323599610,12720,12700,12720,12700,375
|
|
20250103,135000,4318836330,12700,12690,12700,12670,531
|
|
20250103,134900,4312095180,12700,12710,12710,12700,116
|
|
20250103,134800,4310621750,12700,12710,12710,12700,41
|
|
20250103,134700,4310101040,12700,12700,12700,12700,0
|
|
20250103,134600,4310101040,12700,12700,12710,12700,216
|
|
20250103,134500,4307356830,12690,12660,12690,12660,352
|
|
20250103,134400,4302892160,12660,12620,12660,12620,592
|
|
20250103,134300,4295414740,12620,12610,12660,12610,348
|
|
20250103,134200,4291021450,12600,12610,12610,12600,110
|
|
20250103,134100,4289635390,12610,12620,12650,12590,732
|
|
20250103,134000,4280382980,12580,12620,12620,12580,236
|
|
20250103,133900,4277406060,12620,12570,12620,12560,539
|
|
20250103,133800,4270622080,12570,12630,12630,12570,4644
|
|
20250103,133700,4212088980,12650,12710,12710,12640,2922
|
|
20250103,133600,4175015710,12710,12770,12770,12710,2105
|
|
20250103,133500,4148186710,12770,12790,12790,12770,301
|
|
20250103,133400,4144342920,12770,12790,12790,12770,136
|
|
20250103,133300,4142605250,12790,12800,12800,12790,1836
|
|
20250103,133200,4119104680,12800,12810,12810,12800,110
|
|
20250103,133100,4117696580,12810,12810,12810,12800,126
|
|
20250103,133000,4116083570,12810,12810,12810,12810,1
|
|
20250103,132900,4116070760,12810,12810,12810,12810,23
|
|
20250103,132800,4115776130,12810,12810,12810,12810,10
|
|
20250103,132700,4115648030,12810,12810,12810,12800,414
|
|
20250103,132600,4110348410,12810,12810,12810,12810,5
|
|
20250103,132500,4110284360,12820,12820,12820,12820,1
|
|
20250103,132400,4110271540,12800,12820,12820,12800,306
|
|
20250103,132300,4106353520,12830,12810,12830,12810,139
|
|
20250103,132200,4104571550,12820,12780,12820,12780,1145
|
|
20250103,132100,4089915180,12790,12780,12790,12760,875
|
|
20250103,132000,4078733640,12780,12770,12790,12760,980
|
|
20250103,131900,4066214380,12770,12770,12770,12770,30
|
|
20250103,131800,4065831280,12770,12750,12770,12750,390
|
|
20250103,131700,4060853030,12750,12760,12760,12750,50
|
|
20250103,131600,4060215040,12760,12780,12780,12760,241
|
|
20250103,131500,4057138310,12780,12770,12780,12770,7
|
|
20250103,131400,4057048860,12790,12780,12790,12780,10
|
|
20250103,131300,4056920990,12790,12780,12790,12770,80
|
|
20250103,131200,4055898220,12790,12810,12810,12790,849
|
|
20250103,131100,4045039210,12810,12770,12810,12750,990
|
|
20250103,131000,4032384640,12750,12790,12790,12750,402
|
|
20250103,130900,4027259100,12770,12780,12780,12750,58
|
|
20250103,130800,4026519430,12770,12770,12770,12770,24
|
|
20250103,130700,4026212950,12770,12770,12770,12770,3
|
|
20250103,130600,4026174640,12770,12810,12810,12750,1112
|
|
20250103,130500,4011988090,12760,12760,12760,12760,59
|
|
20250103,130400,4011235250,12840,12760,12840,12760,144
|
|
20250103,130300,4009397730,12760,12840,12840,12760,672
|
|
20250103,130200,4000803050,12850,12830,12850,12830,2
|
|
20250103,130100,4000777370,12870,12810,12870,12810,123
|
|
20250103,130000,3999199160,12810,12800,12810,12800,66
|
|
20250103,125900,3998353900,12800,12840,12840,12800,1658
|
|
20250103,125800,3977100640,12850,12850,12870,12850,92
|
|
20250103,125700,3975917840,12850,12860,12860,12840,1328
|
|
20250103,125600,3958863820,12870,12860,12870,12860,233
|
|
20250103,125500,3955866510,12860,12860,12860,12860,283
|
|
20250103,125400,3952227130,12860,12860,12860,12860,9
|
|
20250103,125300,3952111390,12870,12850,12870,12850,2
|
|
20250103,125200,3952085670,12850,12840,12850,12840,119
|
|
20250103,125100,3950557630,12840,12840,12840,12840,82
|
|
20250103,125000,3949504750,12840,12840,12840,12840,241
|
|
20250103,124900,3946410310,12840,12850,12880,12840,1289
|
|
20250103,124800,3929843870,12850,12880,12880,12850,915
|
|
20250103,124700,3918082280,12880,12910,12910,12870,174
|
|
20250103,124600,3915841330,12910,12880,12910,12880,41
|
|
20250103,124500,3915312800,12910,12910,12910,12880,31
|
|
20250103,124400,3914913190,12880,12880,12880,12880,52
|
|
20250103,124300,3914243430,12870,12900,12900,12870,299
|
|
20250103,124200,3910393140,12890,12900,12900,12890,352
|
|
20250103,124100,3905855590,12900,12920,12920,12900,662
|
|
20250103,124000,3897309940,12940,12950,12950,12940,36
|
|
20250103,123900,3896843800,12950,12960,12960,12950,739
|
|
20250103,123800,3887272000,12960,12920,12970,12920,1001
|
|
20250103,123700,3874313600,12920,12930,12950,12920,1031
|
|
20250103,123600,3860978260,12920,12940,12950,12920,125
|
|
20250103,123500,3859360850,12940,12920,12940,12910,1644
|
|
20250103,123400,3838133130,12920,12940,12940,12920,374
|
|
20250103,123300,3833297760,12940,12920,12940,12920,162
|
|
20250103,123200,3831203500,12910,12940,12940,12910,438
|
|
20250103,123100,3825538710,12940,12960,12960,12940,243
|
|
20250103,123000,3822392530,12980,12980,12980,12980,49
|
|
20250103,122900,3821756510,12980,12990,12990,12950,1531
|
|
20250103,122800,3801882280,12980,12970,12980,12950,1990
|
|
20250103,122700,3776069170,12950,12970,12970,12940,1121
|
|
20250103,122600,3761550790,12980,12990,12990,12970,691
|
|
20250103,122500,3752580880,12990,12930,12990,12930,3015
|
|
20250103,122400,3713487410,12930,12930,12930,12920,428
|
|
20250103,122300,3707953420,12940,12930,12940,12900,598
|
|
20250103,122200,3700225020,12930,12880,12930,12870,4445
|
|
20250103,122100,3642858930,12910,12940,12940,12900,2972
|
|
20250103,122000,3604487180,12920,12950,12950,12920,562
|
|
20250103,121900,3597215070,12950,12920,12980,12900,1813
|
|
20250103,121800,3573724210,12900,12890,12920,12890,3449
|
|
20250103,121700,3529226820,12870,12890,12900,12860,1489
|
|
20250103,121600,3510023610,12900,12840,12900,12840,5901
|
|
20250103,121500,3434038090,12830,12820,12830,12820,585
|
|
20250103,121400,3426538120,12800,12790,12800,12790,432
|
|
20250103,121300,3421008950,12770,12770,12770,12770,73
|
|
20250103,121200,3420076740,12770,12770,12770,12770,35
|
|
20250103,121100,3419629790,12790,12790,12820,12780,866
|
|
20250103,121000,3408549600,12790,12790,12790,12780,217
|
|
20250103,120900,3405774240,12790,12760,12790,12760,314
|
|
20250103,120800,3401762920,12760,12760,12770,12760,91
|
|
20250103,120700,3400601670,12760,12730,12760,12730,799
|
|
20250103,120600,3390422910,12730,12730,12730,12730,60
|
|
20250103,120500,3389659110,12730,12720,12730,12700,410
|
|
20250103,120400,3384444110,12720,12710,12720,12710,506
|
|
20250103,120300,3378009790,12710,12700,12710,12700,129
|
|
20250103,120200,3376370490,12690,12690,12690,12690,1008
|
|
20250103,120100,3363578970,12700,12720,12720,12700,1894
|
|
20250103,120000,3339513360,12720,12740,12740,12710,406
|
|
20250103,115900,3334350210,12740,12740,12740,12740,0
|
|
20250103,115800,3334350210,12740,12740,12740,12740,0
|
|
20250103,115700,3334350210,12740,12740,12740,12740,166
|
|
20250103,115600,3332235370,12730,12740,12750,12730,111
|
|
20250103,115500,3330821080,12730,12730,12730,12730,89
|
|
20250103,115400,3329688110,12740,12730,12740,12730,21
|
|
20250103,115300,3329420580,12730,12730,12730,12730,50
|
|
20250103,115200,3328784080,12750,12750,12750,12750,104
|
|
20250103,115100,3327458080,12760,12750,12760,12750,65
|
|
20250103,115000,3326628690,12750,12740,12750,12740,583
|
|
20250103,114900,3319195450,12740,12740,12740,12740,485
|
|
20250103,114800,3313016550,12740,12740,12740,12740,5
|
|
20250103,114700,3312952850,12700,12730,12730,12700,201
|
|
20250103,114600,3310395650,12730,12730,12730,12730,0
|
|
20250103,114500,3310395650,12730,12730,12730,12730,0
|
|
20250103,114400,3310395650,12730,12730,12730,12730,1
|
|
20250103,114300,3310382920,12730,12700,12730,12700,19
|
|
20250103,114200,3310141260,12700,12730,12730,12700,510
|
|
20250103,114100,3303663150,12730,12730,12730,12730,27
|
|
20250103,114000,3303319440,12700,12700,12700,12700,0
|
|
20250103,113900,3303319440,12700,12700,12700,12700,264
|
|
20250103,113800,3299966640,12700,12700,12700,12700,5
|
|
20250103,113700,3299903140,12700,12710,12730,12700,7
|
|
20250103,113600,3299814150,12700,12700,12700,12700,54
|
|
20250103,113500,3299128350,12730,12730,12730,12730,2
|
|
20250103,113400,3299102890,12740,12690,12740,12690,9
|
|
20250103,113300,3298988480,12690,12710,12740,12690,427
|
|
20250103,113200,3293553610,12710,12710,12710,12710,8
|
|
20250103,113100,3293451930,12720,12730,12730,12720,1001
|
|
20250103,113000,3280718850,12730,12740,12740,12720,48
|
|
20250103,112900,3280107830,12750,12740,12750,12740,21
|
|
20250103,112800,3279840190,12740,12740,12740,12730,78
|
|
20250103,112700,3278846520,12740,12740,12740,12740,140
|
|
20250103,112600,3277062920,12740,12710,12740,12710,959
|
|
20250103,112500,3264863970,12710,12710,12710,12710,134
|
|
20250103,112400,3263160830,12690,12700,12700,12690,93
|
|
20250103,112300,3261980180,12700,12680,12700,12680,29
|
|
20250103,112200,3261612360,12670,12670,12670,12670,372
|
|
20250103,112100,3256899120,12680,12670,12680,12660,446
|
|
20250103,112000,3251251250,12670,12680,12680,12670,85
|
|
20250103,111900,3250173800,12680,12670,12680,12670,131
|
|
20250103,111800,3248513000,12670,12670,12670,12660,7
|
|
20250103,111700,3248424330,12670,12680,12680,12670,327
|
|
20250103,111600,3244280330,12660,12690,12690,12660,608
|
|
20250103,111500,3236582780,12690,12680,12710,12680,639
|
|
20250103,111400,3228471290,12640,12640,12640,12640,12
|
|
20250103,111300,3228319610,12640,12720,12720,12640,806
|
|
20250103,111200,3218093660,12720,12720,12740,12720,75
|
|
20250103,111100,3217139520,12740,12740,12750,12740,97
|
|
20250103,111000,3215903470,12740,12740,12740,12740,100
|
|
20250103,110900,3214629470,12720,12720,12720,12720,0
|
|
20250103,110800,3214629470,12720,12720,12720,12720,154
|
|
20250103,110700,3212670590,12720,12720,12720,12720,80
|
|
20250103,110600,3211652990,12750,12750,12750,12720,470
|
|
20250103,110500,3205662890,12750,12750,12750,12750,102
|
|
20250103,110400,3204362390,12750,12750,12750,12740,187
|
|
20250103,110300,3201979140,12750,12730,12750,12720,312
|
|
20250103,110200,3198007910,12740,12760,12770,12740,1009
|
|
20250103,110100,3185144100,12770,12770,12770,12760,103
|
|
20250103,110000,3183828890,12770,12780,12780,12750,75
|
|
20250103,105900,3182872510,12760,12760,12770,12750,421
|
|
20250103,105800,3177500790,12780,12800,12800,12750,362
|
|
20250103,105700,3172871520,12800,12780,12800,12780,657
|
|
20250103,105600,3164470790,12790,12780,12790,12780,141
|
|
20250103,105500,3162668500,12780,12780,12780,12780,501
|
|
20250103,105400,3156265720,12780,12730,12780,12700,5474
|
|
20250103,105300,3086452700,12730,12700,12730,12700,1724
|
|
20250103,105200,3064542810,12700,12700,12700,12700,65
|
|
20250103,105100,3063717310,12710,12690,12710,12690,34
|
|
20250103,105000,3063285300,12690,12640,12690,12630,304
|
|
20250103,104900,3059439330,12650,12650,12650,12650,10
|
|
20250103,104800,3059312830,12650,12680,12680,12650,1876
|
|
20250103,104700,3035559380,12690,12720,12720,12690,531
|
|
20250103,104600,3028815880,12720,12720,12730,12720,1720
|
|
20250103,104500,3006927930,12720,12710,12720,12710,760
|
|
20250103,104400,2997262420,12680,12680,12680,12680,60
|
|
20250103,104300,2996501620,12680,12670,12700,12670,335
|
|
20250103,104200,2992251820,12660,12660,12680,12660,215
|
|
20250103,104100,2989525920,12680,12660,12680,12660,291
|
|
20250103,104000,2985840560,12660,12610,12690,12600,552
|
|
20250103,103900,2978868520,12600,12610,12610,12600,1249
|
|
20250103,103800,2963122180,12610,12620,12620,12610,315
|
|
20250103,103700,2959149930,12620,12620,12620,12620,0
|
|
20250103,103600,2959149930,12620,12600,12620,12600,108
|
|
20250103,103500,2957787630,12600,12610,12610,12600,489
|
|
20250103,103400,2951625380,12640,12610,12640,12610,192
|
|
20250103,103300,2949204230,12650,12650,12660,12650,725
|
|
20250103,103200,2940025780,12610,12650,12650,12610,1974
|
|
20250103,103100,2915132520,12660,12680,12690,12660,609
|
|
20250103,103000,2907410260,12720,12590,12740,12590,8246
|
|
20250103,102900,2802916350,12620,12610,12620,12610,31
|
|
20250103,102800,2802525230,12580,12640,12640,12580,551
|
|
20250103,102700,2795589060,12640,12620,12640,12600,1056
|
|
20250103,102600,2782253430,12620,12570,12620,12570,391
|
|
20250103,102500,2777326850,12570,12550,12570,12550,70
|
|
20250103,102400,2776447110,12560,12560,12580,12560,758
|
|
20250103,102300,2766921760,12540,12560,12560,12540,93
|
|
20250103,102200,2765755020,12560,12530,12560,12530,119
|
|
20250103,102100,2764261680,12530,12510,12530,12510,39
|
|
20250103,102000,2763773190,12510,12500,12510,12500,316
|
|
20250103,101900,2759823040,12510,12510,12510,12510,52
|
|
20250103,101800,2759172520,12510,12530,12530,12500,988
|
|
20250103,101700,2746807280,12530,12530,12530,12530,1
|
|
20250103,101600,2746794750,12530,12550,12560,12530,901
|
|
20250103,101500,2735501950,12550,12520,12550,12520,416
|
|
20250103,101400,2730289210,12520,12500,12520,12500,116
|
|
20250103,101300,2728838830,12500,12500,12500,12490,124
|
|
20250103,101200,2727289030,12510,12510,12510,12470,199
|
|
20250103,101100,2724805000,12510,12510,12510,12510,1052
|
|
20250103,101000,2711644480,12490,12480,12520,12480,35
|
|
20250103,100900,2711207310,12480,12480,12480,12480,13
|
|
20250103,100800,2711045070,12480,12500,12530,12480,626
|
|
20250103,100700,2703231560,12520,12500,12520,12490,2290
|
|
20250103,100600,2674624150,12500,12500,12530,12500,267
|
|
20250103,100500,2671286030,12500,12500,12510,12500,2192
|
|
20250103,100400,2643886010,12520,12500,12540,12500,506
|
|
20250103,100300,2637553670,12510,12500,12510,12490,2411
|
|
20250103,100200,2607429460,12500,12510,12510,12490,1745
|
|
20250103,100100,2585612300,12510,12570,12570,12510,2626
|
|
20250103,100000,2552698150,12600,12560,12600,12560,204
|
|
20250103,095900,2550135870,12550,12570,12600,12550,3489
|
|
20250103,095800,2506316080,12580,12570,12630,12570,330
|
|
20250103,095700,2502165690,12600,12620,12620,12570,1386
|
|
20250103,095600,2484715560,12610,12640,12640,12610,32
|
|
20250103,095500,2484311320,12640,12600,12640,12600,148
|
|
20250103,095400,2482442100,12630,12630,12630,12590,156
|
|
20250103,095300,2480473460,12630,12580,12640,12570,1380
|
|
20250103,095200,2463056720,12580,12580,12620,12580,406
|
|
20250103,095100,2457945050,12580,12610,12610,12570,362
|
|
20250103,095000,2453391240,12620,12620,12620,12570,272
|
|
20250103,094900,2449969540,12630,12550,12640,12540,1224
|
|
20250103,094800,2434562610,12530,12540,12560,12530,1352
|
|
20250103,094700,2417609700,12550,12630,12630,12550,7753
|
|
20250103,094600,2320082330,12640,12670,12670,12630,2437
|
|
20250103,094500,2289247690,12680,12680,12700,12680,176
|
|
20250103,094400,2287015970,12680,12670,12690,12670,128
|
|
20250103,094300,2285392850,12670,12700,12730,12670,139
|
|
20250103,094200,2283628720,12740,12660,12740,12650,1125
|
|
20250103,094100,2269388430,12670,12730,12730,12670,3315
|
|
20250103,094000,2227288380,12730,12720,12730,12720,70
|
|
20250103,093900,2226397390,12700,12720,12720,12700,498
|
|
20250103,093800,2220069000,12720,12730,12760,12700,2792
|
|
20250103,093700,2184524260,12720,12730,12740,12710,377
|
|
20250103,093600,2179729860,12700,12720,12740,12680,1694
|
|
20250103,093500,2158187700,12720,12720,12730,12680,617
|
|
20250103,093400,2150354940,12730,12760,12770,12730,900
|
|
20250103,093300,2138874330,12760,12740,12760,12710,1102
|
|
20250103,093200,2124825870,12740,12690,12740,12690,579
|
|
20250103,093100,2117469530,12660,12680,12700,12660,474
|
|
20250103,093000,2111459380,12680,12660,12680,12650,1627
|
|
20250103,092900,2090875080,12660,12700,12700,12660,3135
|
|
20250103,092800,2051099180,12700,12720,12750,12700,1662
|
|
20250103,092700,2029950910,12720,12710,12720,12670,1447
|
|
20250103,092600,2011585980,12710,12720,12750,12690,2187
|
|
20250103,092500,1983818320,12720,12700,12720,12660,7297
|
|
20250103,092400,1891262930,12700,12730,12760,12690,3623
|
|
20250103,092300,1845198430,12730,12820,12820,12720,2639
|
|
20250103,092200,1811477720,12820,12850,12890,12810,1409
|
|
20250103,092100,1793383210,12850,12850,12880,12820,1501
|
|
20250103,092000,1774116660,12860,12880,12880,12850,1009
|
|
20250103,091900,1761149540,12880,12860,12880,12840,2363
|
|
20250103,091800,1730776300,12860,12880,12880,12850,2646
|
|
20250103,091700,1696755670,12870,12930,12930,12870,2334
|
|
20250103,091600,1666641310,12930,12910,12940,12910,1418
|
|
20250103,091500,1648319180,12910,12760,12940,12750,2679
|
|
20250103,091400,1613857310,12760,12810,12850,12750,3466
|
|
20250103,091300,1569489410,12810,12800,12810,12750,5928
|
|
20250103,091200,1493682060,12810,12870,12870,12800,4467
|
|
20250103,091100,1436409020,12850,12870,12900,12850,4575
|
|
20250103,091000,1377518060,12880,12990,13100,12840,16205
|
|
20250103,090900,1167428880,13000,12820,13000,12810,14804
|
|
20250103,090800,976301880,12800,12700,12820,12670,10977
|
|
20250103,090700,836154830,12700,12650,12770,12630,11998
|
|
20250103,090600,683607240,12630,12630,12660,12600,4347
|
|
20250103,090500,628662160,12570,12600,12640,12550,4724
|
|
20250103,090400,569146960,12590,12580,12640,12550,7324
|
|
20250103,090300,476927640,12580,12530,12600,12410,10894
|
|
20250103,090200,340595740,12560,12450,12560,12410,7841
|
|
20250103,090100,242654730,12480,12410,12480,12380,7316
|
|
20250103,090000,151780140,12410,12400,12450,12310,11980
|