735 lines
40 KiB
CSV
735 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,211200,30787274420,15200,15200,15200,15200,26147
|
|
20250116,211100,30787274420,15200,15200,15200,15200,0
|
|
20250116,211000,30787274420,15200,15200,15200,15200,0
|
|
20250116,210900,30787274420,15200,15200,15200,15200,0
|
|
20250116,210800,30787274420,15200,15200,15200,15200,0
|
|
20250116,210700,30787274420,15200,15200,15200,15200,0
|
|
20250116,210600,30787274420,15200,15200,15200,15200,0
|
|
20250116,210500,30787274420,15200,15200,15200,15200,0
|
|
20250116,210400,30787274420,15200,15200,15200,15200,0
|
|
20250116,210300,30787274420,15200,15200,15200,15200,0
|
|
20250116,210200,30787274420,15200,15200,15200,15200,0
|
|
20250116,210100,30787274420,15200,15200,15200,15200,0
|
|
20250116,210000,30787274420,15200,15200,15200,15200,0
|
|
20250116,205900,30787274420,15200,15200,15200,15200,0
|
|
20250116,205800,30787274420,15200,15200,15200,15200,0
|
|
20250116,205700,30787274420,15200,15200,15200,15200,0
|
|
20250116,205600,30787274420,15200,15200,15200,15200,0
|
|
20250116,205500,30787274420,15200,15200,15200,15200,0
|
|
20250116,205400,30787274420,15200,15200,15200,15200,0
|
|
20250116,205300,30787274420,15200,15200,15200,15200,0
|
|
20250116,205200,30787274420,15200,15200,15200,15200,0
|
|
20250116,205100,30787274420,15200,15200,15200,15200,0
|
|
20250116,205000,30787274420,15200,15200,15200,15200,0
|
|
20250116,204900,30787274420,15200,15200,15200,15200,0
|
|
20250116,204800,30787274420,15200,15200,15200,15200,0
|
|
20250116,204700,30787274420,15200,15200,15200,15200,0
|
|
20250116,204600,30787274420,15200,15200,15200,15200,0
|
|
20250116,204500,30787274420,15200,15200,15200,15200,0
|
|
20250116,204400,30787274420,15200,15200,15200,15200,0
|
|
20250116,204300,30787274420,15200,15200,15200,15200,0
|
|
20250116,204200,30787274420,15200,15200,15200,15200,26147
|
|
20250116,204100,30787274420,15200,15200,15200,15200,0
|
|
20250116,204000,30787274420,15200,15200,15200,15200,0
|
|
20250116,203900,30787274420,15200,15200,15200,15200,0
|
|
20250116,203800,30787274420,15200,15200,15200,15200,0
|
|
20250116,203700,30787274420,15200,15200,15200,15200,0
|
|
20250116,203600,30787274420,15200,15200,15200,15200,0
|
|
20250116,203500,30787274420,15200,15200,15200,15200,0
|
|
20250116,203400,30787274420,15200,15200,15200,15200,0
|
|
20250116,203300,30787274420,15200,15200,15200,15200,0
|
|
20250116,203200,30787274420,15200,15200,15200,15200,0
|
|
20250116,203100,30787274420,15200,15200,15200,15200,0
|
|
20250116,203000,30787274420,15200,15200,15200,15200,0
|
|
20250116,202900,30787274420,15200,15200,15200,15200,0
|
|
20250116,202800,30787274420,15200,15200,15200,15200,0
|
|
20250116,202700,30787274420,15200,15200,15200,15200,0
|
|
20250116,202600,30787274420,15200,15200,15200,15200,0
|
|
20250116,202500,30787274420,15200,15200,15200,15200,0
|
|
20250116,202400,30787274420,15200,15200,15200,15200,0
|
|
20250116,202300,30787274420,15200,15200,15200,15200,0
|
|
20250116,202200,30787274420,15200,15200,15200,15200,0
|
|
20250116,202100,30787274420,15200,15200,15200,15200,0
|
|
20250116,202000,30787274420,15200,15200,15200,15200,0
|
|
20250116,201900,30787274420,15200,15200,15200,15200,0
|
|
20250116,201800,30787274420,15200,15200,15200,15200,0
|
|
20250116,201700,30787274420,15200,15200,15200,15200,0
|
|
20250116,201600,30787274420,15200,15200,15200,15200,0
|
|
20250116,201500,30787274420,15200,15200,15200,15200,0
|
|
20250116,201400,30787274420,15200,15200,15200,15200,0
|
|
20250116,201300,30787274420,15200,15200,15200,15200,0
|
|
20250116,201200,30787274420,15200,15200,15200,15200,26147
|
|
20250116,201100,30787274420,15200,15200,15200,15200,0
|
|
20250116,201000,30787274420,15200,15200,15200,15200,0
|
|
20250116,200900,30787274420,15200,15200,15200,15200,0
|
|
20250116,200800,30787274420,15200,15200,15200,15200,0
|
|
20250116,200700,30787274420,15200,15200,15200,15200,0
|
|
20250116,200600,30787274420,15200,15200,15200,15200,0
|
|
20250116,200500,30787274420,15200,15200,15200,15200,0
|
|
20250116,200400,30787274420,15200,15200,15200,15200,0
|
|
20250116,200300,30787274420,15200,15200,15200,15200,0
|
|
20250116,200200,30787274420,15200,15200,15200,15200,0
|
|
20250116,200100,30787274420,15200,15200,15200,15200,0
|
|
20250116,200000,30787274420,15200,15200,15200,15200,0
|
|
20250116,195900,30787274420,15200,15200,15200,15200,0
|
|
20250116,195800,30787274420,15200,15200,15200,15200,0
|
|
20250116,195700,30787274420,15200,15200,15200,15200,0
|
|
20250116,195600,30787274420,15200,15200,15200,15200,0
|
|
20250116,195500,30787274420,15200,15200,15200,15200,0
|
|
20250116,195400,30787274420,15200,15200,15200,15200,0
|
|
20250116,195300,30787274420,15200,15200,15200,15200,0
|
|
20250116,195200,30787274420,15200,15200,15200,15200,0
|
|
20250116,195100,30787274420,15200,15200,15200,15200,0
|
|
20250116,195000,30787274420,15200,15200,15200,15200,0
|
|
20250116,194900,30787274420,15200,15200,15200,15200,0
|
|
20250116,194800,30787274420,15200,15200,15200,15200,0
|
|
20250116,194700,30787274420,15200,15200,15200,15200,0
|
|
20250116,194600,30787274420,15200,15200,15200,15200,0
|
|
20250116,194500,30787274420,15200,15200,15200,15200,0
|
|
20250116,194400,30787274420,15200,15200,15200,15200,0
|
|
20250116,194300,30787274420,15200,15200,15200,15200,0
|
|
20250116,194200,30787274420,15200,15200,15200,15200,26147
|
|
20250116,194100,30787274420,15200,15200,15200,15200,0
|
|
20250116,194000,30787274420,15200,15200,15200,15200,0
|
|
20250116,193900,30787274420,15200,15200,15200,15200,0
|
|
20250116,193800,30787274420,15200,15200,15200,15200,0
|
|
20250116,193700,30787274420,15200,15200,15200,15200,0
|
|
20250116,193600,30787274420,15200,15200,15200,15200,0
|
|
20250116,193500,30787274420,15200,15200,15200,15200,0
|
|
20250116,193400,30787274420,15200,15200,15200,15200,0
|
|
20250116,193300,30787274420,15200,15200,15200,15200,0
|
|
20250116,193200,30787274420,15200,15200,15200,15200,0
|
|
20250116,193100,30787274420,15200,15200,15200,15200,0
|
|
20250116,193000,30787274420,15200,15200,15200,15200,0
|
|
20250116,192900,30787274420,15200,15200,15200,15200,0
|
|
20250116,192800,30787274420,15200,15200,15200,15200,0
|
|
20250116,192700,30787274420,15200,15200,15200,15200,0
|
|
20250116,192600,30787274420,15200,15200,15200,15200,0
|
|
20250116,192500,30787274420,15200,15200,15200,15200,0
|
|
20250116,192400,30787274420,15200,15200,15200,15200,0
|
|
20250116,192300,30787274420,15200,15200,15200,15200,0
|
|
20250116,192200,30787274420,15200,15200,15200,15200,0
|
|
20250116,192100,30787274420,15200,15200,15200,15200,0
|
|
20250116,192000,30787274420,15200,15200,15200,15200,0
|
|
20250116,191900,30787274420,15200,15200,15200,15200,0
|
|
20250116,191800,30787274420,15200,15200,15200,15200,0
|
|
20250116,191700,30787274420,15200,15200,15200,15200,0
|
|
20250116,191600,30787274420,15200,15200,15200,15200,0
|
|
20250116,191500,30787274420,15200,15200,15200,15200,0
|
|
20250116,191400,30787274420,15200,15200,15200,15200,0
|
|
20250116,191300,30787274420,15200,15200,15200,15200,0
|
|
20250116,191200,30787274420,15200,15200,15200,15200,26147
|
|
20250116,191100,30787274420,15200,15200,15200,15200,0
|
|
20250116,191000,30787274420,15200,15200,15200,15200,0
|
|
20250116,190900,30787274420,15200,15200,15200,15200,0
|
|
20250116,190800,30787274420,15200,15200,15200,15200,0
|
|
20250116,190700,30787274420,15200,15200,15200,15200,0
|
|
20250116,190600,30787274420,15200,15200,15200,15200,0
|
|
20250116,190500,30787274420,15200,15200,15200,15200,0
|
|
20250116,190400,30787274420,15200,15200,15200,15200,0
|
|
20250116,190300,30787274420,15200,15200,15200,15200,0
|
|
20250116,190200,30787274420,15200,15200,15200,15200,0
|
|
20250116,190100,30787274420,15200,15200,15200,15200,0
|
|
20250116,190000,30787274420,15200,15200,15200,15200,0
|
|
20250116,185900,30787274420,15200,15200,15200,15200,0
|
|
20250116,185800,30787274420,15200,15200,15200,15200,0
|
|
20250116,185700,30787274420,15200,15200,15200,15200,0
|
|
20250116,185600,30787274420,15200,15200,15200,15200,0
|
|
20250116,185500,30787274420,15200,15200,15200,15200,0
|
|
20250116,185400,30787274420,15200,15200,15200,15200,0
|
|
20250116,185300,30787274420,15200,15200,15200,15200,0
|
|
20250116,185200,30787274420,15200,15200,15200,15200,0
|
|
20250116,185100,30787274420,15200,15200,15200,15200,0
|
|
20250116,185000,30787274420,15200,15200,15200,15200,0
|
|
20250116,184900,30787274420,15200,15200,15200,15200,0
|
|
20250116,184800,30787274420,15200,15200,15200,15200,0
|
|
20250116,184700,30787274420,15200,15200,15200,15200,0
|
|
20250116,184600,30787274420,15200,15200,15200,15200,0
|
|
20250116,184500,30787274420,15200,15200,15200,15200,0
|
|
20250116,184400,30787274420,15200,15200,15200,15200,0
|
|
20250116,184300,30787274420,15200,15200,15200,15200,0
|
|
20250116,184200,30787274420,15200,15200,15200,15200,26147
|
|
20250116,184100,30787274420,15200,15200,15200,15200,0
|
|
20250116,184000,30787274420,15200,15200,15200,15200,0
|
|
20250116,183900,30787274420,15200,15200,15200,15200,0
|
|
20250116,183800,30787274420,15200,15200,15200,15200,0
|
|
20250116,183700,30787274420,15200,15200,15200,15200,0
|
|
20250116,183600,30787274420,15200,15200,15200,15200,0
|
|
20250116,183500,30787274420,15200,15200,15200,15200,0
|
|
20250116,183400,30787274420,15200,15200,15200,15200,0
|
|
20250116,183300,30787274420,15200,15200,15200,15200,0
|
|
20250116,183200,30787274420,15200,15200,15200,15200,0
|
|
20250116,183100,30787274420,15200,15200,15200,15200,0
|
|
20250116,183000,30787274420,15200,15200,15200,15200,0
|
|
20250116,182900,30787274420,15200,15200,15200,15200,0
|
|
20250116,182800,30787274420,15200,15200,15200,15200,0
|
|
20250116,182700,30787274420,15200,15200,15200,15200,0
|
|
20250116,182600,30787274420,15200,15200,15200,15200,0
|
|
20250116,182500,30787274420,15200,15200,15200,15200,0
|
|
20250116,182400,30787274420,15200,15200,15200,15200,0
|
|
20250116,182300,30787274420,15200,15200,15200,15200,0
|
|
20250116,182200,30787274420,15200,15200,15200,15200,0
|
|
20250116,182100,30787274420,15200,15200,15200,15200,0
|
|
20250116,182000,30787274420,15200,15200,15200,15200,0
|
|
20250116,181900,30787274420,15200,15200,15200,15200,0
|
|
20250116,181800,30787274420,15200,15200,15200,15200,0
|
|
20250116,181700,30787274420,15200,15200,15200,15200,0
|
|
20250116,181600,30787274420,15200,15200,15200,15200,0
|
|
20250116,181500,30787274420,15200,15200,15200,15200,0
|
|
20250116,181400,30787274420,15200,15200,15200,15200,0
|
|
20250116,181300,30787274420,15200,15200,15200,15200,0
|
|
20250116,181200,30787274420,15200,15200,15200,15200,26147
|
|
20250116,181100,30787274420,15200,15200,15200,15200,0
|
|
20250116,181000,30787274420,15200,15200,15200,15200,0
|
|
20250116,180900,30787274420,15200,15200,15200,15200,0
|
|
20250116,180800,30787274420,15200,15200,15200,15200,0
|
|
20250116,180700,30787274420,15200,15200,15200,15200,0
|
|
20250116,180600,30787274420,15200,15200,15200,15200,0
|
|
20250116,180500,30787274420,15200,15200,15200,15200,0
|
|
20250116,180400,30787274420,15200,15200,15200,15200,0
|
|
20250116,180300,30787274420,15200,15200,15200,15200,0
|
|
20250116,180200,30787274420,15200,15200,15200,15200,0
|
|
20250116,180100,30787274420,15200,15200,15200,15200,0
|
|
20250116,180000,30787274420,15200,15200,15200,15200,0
|
|
20250116,175900,30787274420,15200,15200,15200,15200,0
|
|
20250116,175800,30787274420,15200,15200,15200,15200,0
|
|
20250116,175700,30787274420,15200,15200,15200,15200,0
|
|
20250116,175600,30787274420,15200,15200,15200,15200,0
|
|
20250116,175500,30787274420,15200,15200,15200,15200,0
|
|
20250116,175400,30787274420,15200,15200,15200,15200,0
|
|
20250116,175300,30787274420,15200,15200,15200,15200,0
|
|
20250116,175200,30787274420,15200,15200,15200,15200,0
|
|
20250116,175100,30787274420,15200,15200,15200,15200,0
|
|
20250116,175000,30787274420,15200,15200,15200,15200,0
|
|
20250116,174900,30787274420,15200,15200,15200,15200,0
|
|
20250116,174800,30787274420,15200,15200,15200,15200,0
|
|
20250116,174700,30787274420,15200,15200,15200,15200,0
|
|
20250116,174600,30787274420,15200,15200,15200,15200,0
|
|
20250116,174500,30787274420,15200,15200,15200,15200,0
|
|
20250116,174400,30787274420,15200,15200,15200,15200,0
|
|
20250116,174300,30787274420,15200,15200,15200,15200,0
|
|
20250116,174200,30787274420,15200,15200,15200,15200,26147
|
|
20250116,174100,30787274420,15200,15200,15200,15200,0
|
|
20250116,174000,30787274420,15200,15200,15200,15200,0
|
|
20250116,173900,30787274420,15200,15200,15200,15200,0
|
|
20250116,173800,30787274420,15200,15200,15200,15200,0
|
|
20250116,173700,30787274420,15200,15200,15200,15200,0
|
|
20250116,173600,30787274420,15200,15200,15200,15200,0
|
|
20250116,173500,30787274420,15200,15200,15200,15200,0
|
|
20250116,173400,30787274420,15200,15200,15200,15200,0
|
|
20250116,173300,30787274420,15200,15200,15200,15200,0
|
|
20250116,173200,30787274420,15200,15200,15200,15200,0
|
|
20250116,173100,30787274420,15200,15200,15200,15200,0
|
|
20250116,173000,30787274420,15200,15200,15200,15200,0
|
|
20250116,172900,30787274420,15200,15200,15200,15200,0
|
|
20250116,172800,30787274420,15200,15200,15200,15200,0
|
|
20250116,172700,30787274420,15200,15200,15200,15200,0
|
|
20250116,172600,30787274420,15200,15200,15200,15200,0
|
|
20250116,172500,30787274420,15200,15200,15200,15200,0
|
|
20250116,172400,30787274420,15200,15200,15200,15200,0
|
|
20250116,172300,30787274420,15200,15200,15200,15200,0
|
|
20250116,172200,30787274420,15200,15200,15200,15200,0
|
|
20250116,172100,30787274420,15200,15200,15200,15200,0
|
|
20250116,172000,30787274420,15200,15200,15200,15200,0
|
|
20250116,171900,30787274420,15200,15200,15200,15200,0
|
|
20250116,171800,30787274420,15200,15200,15200,15200,0
|
|
20250116,171700,30787274420,15200,15200,15200,15200,0
|
|
20250116,171600,30787274420,15200,15200,15200,15200,0
|
|
20250116,171500,30787274420,15200,15200,15200,15200,0
|
|
20250116,171400,30787274420,15200,15200,15200,15200,0
|
|
20250116,171300,30787274420,15200,15200,15200,15200,0
|
|
20250116,171200,30787274420,15200,15200,15200,15200,26147
|
|
20250116,171100,30787274420,15200,15200,15200,15200,0
|
|
20250116,171000,30787274420,15200,15200,15200,15200,0
|
|
20250116,170900,30787274420,15200,15200,15200,15200,0
|
|
20250116,170800,30787274420,15200,15200,15200,15200,0
|
|
20250116,170700,30787274420,15200,15200,15200,15200,0
|
|
20250116,170600,30787274420,15200,15200,15200,15200,0
|
|
20250116,170500,30787274420,15200,15200,15200,15200,0
|
|
20250116,170400,30787274420,15200,15200,15200,15200,0
|
|
20250116,170300,30787274420,15200,15200,15200,15200,0
|
|
20250116,170200,30787274420,15200,15200,15200,15200,0
|
|
20250116,170100,30787274420,15200,15200,15200,15200,0
|
|
20250116,170000,30787274420,15200,15200,15200,15200,0
|
|
20250116,165900,30787274420,15200,15200,15200,15200,0
|
|
20250116,165800,30787274420,15200,15200,15200,15200,0
|
|
20250116,165700,30787274420,15200,15200,15200,15200,0
|
|
20250116,165600,30787274420,15200,15200,15200,15200,0
|
|
20250116,165500,30787274420,15200,15200,15200,15200,0
|
|
20250116,165400,30787274420,15200,15200,15200,15200,0
|
|
20250116,165300,30787274420,15200,15200,15200,15200,0
|
|
20250116,165200,30787274420,15200,15200,15200,15200,0
|
|
20250116,165100,30787274420,15200,15200,15200,15200,0
|
|
20250116,165000,30787274420,15200,15200,15200,15200,0
|
|
20250116,164900,30787274420,15200,15200,15200,15200,0
|
|
20250116,164800,30787274420,15200,15200,15200,15200,0
|
|
20250116,164700,30787274420,15200,15200,15200,15200,0
|
|
20250116,164600,30787274420,15200,15200,15200,15200,0
|
|
20250116,164500,30787274420,15200,15200,15200,15200,0
|
|
20250116,164400,30787274420,15200,15200,15200,15200,0
|
|
20250116,164300,30787274420,15200,15200,15200,15200,0
|
|
20250116,164200,30787274420,15200,15200,15200,15200,26147
|
|
20250116,164100,30787274420,15200,15200,15200,15200,0
|
|
20250116,164000,30787274420,15200,15200,15200,15200,0
|
|
20250116,163900,30787274420,15200,15200,15200,15200,0
|
|
20250116,163800,30787274420,15200,15200,15200,15200,0
|
|
20250116,163700,30787274420,15200,15200,15200,15200,0
|
|
20250116,163600,30787274420,15200,15200,15200,15200,0
|
|
20250116,163500,30787274420,15200,15200,15200,15200,0
|
|
20250116,163400,30787274420,15200,15200,15200,15200,0
|
|
20250116,163300,30787274420,15200,15200,15200,15200,0
|
|
20250116,163200,30787274420,15200,15200,15200,15200,0
|
|
20250116,163100,30787274420,15200,15200,15200,15200,0
|
|
20250116,163000,30787274420,15200,15200,15200,15200,0
|
|
20250116,162900,30787274420,15200,15200,15200,15200,0
|
|
20250116,162800,30787274420,15200,15200,15200,15200,0
|
|
20250116,162700,30787274420,15200,15200,15200,15200,0
|
|
20250116,162600,30787274420,15200,15200,15200,15200,0
|
|
20250116,162500,30787274420,15200,15200,15200,15200,0
|
|
20250116,162400,30787274420,15200,15200,15200,15200,0
|
|
20250116,162300,30787274420,15200,15200,15200,15200,0
|
|
20250116,162200,30787274420,15200,15200,15200,15200,0
|
|
20250116,162100,30787274420,15200,15200,15200,15200,0
|
|
20250116,162000,30787274420,15200,15200,15200,15200,0
|
|
20250116,161900,30787274420,15200,15200,15200,15200,0
|
|
20250116,161800,30787274420,15200,15200,15200,15200,0
|
|
20250116,161700,30787274420,15200,15200,15200,15200,0
|
|
20250116,161600,30787274420,15200,15200,15200,15200,0
|
|
20250116,161500,30787274420,15200,15200,15200,15200,0
|
|
20250116,161400,30787274420,15200,15200,15200,15200,0
|
|
20250116,161300,30787274420,15200,15200,15200,15200,0
|
|
20250116,161200,30787274420,15200,15200,15200,15200,26147
|
|
20250116,161100,30787274420,15200,15200,15200,15200,0
|
|
20250116,161000,30787274420,15200,15200,15200,15200,0
|
|
20250116,160900,30787274420,15200,15200,15200,15200,0
|
|
20250116,160800,30787274420,15200,15200,15200,15200,0
|
|
20250116,160700,30787274420,15200,15200,15200,15200,0
|
|
20250116,160600,30787274420,15200,15200,15200,15200,0
|
|
20250116,160500,30787274420,15200,15200,15200,15200,0
|
|
20250116,160400,30787274420,15200,15200,15200,15200,0
|
|
20250116,160300,30787274420,15200,15200,15200,15200,0
|
|
20250116,160200,30787274420,15200,15200,15200,15200,0
|
|
20250116,160100,30787274420,15200,15200,15200,15200,0
|
|
20250116,160000,30787274420,15200,15200,15200,15200,0
|
|
20250116,155900,30787274420,15200,15200,15200,15200,0
|
|
20250116,155800,30787274420,15200,15200,15200,15200,0
|
|
20250116,155700,30787274420,15200,15200,15200,15200,0
|
|
20250116,155600,30787274420,15200,15200,15200,15200,0
|
|
20250116,155500,30787274420,15200,15200,15200,15200,0
|
|
20250116,155400,30787274420,15200,15200,15200,15200,0
|
|
20250116,155300,30787274420,15200,15200,15200,15200,0
|
|
20250116,155200,30787274420,15200,15200,15200,15200,0
|
|
20250116,155100,30787274420,15200,15200,15200,15200,0
|
|
20250116,155000,30787274420,15200,15200,15200,15200,0
|
|
20250116,154900,30787274420,15200,15200,15200,15200,0
|
|
20250116,154800,30787274420,15200,15200,15200,15200,0
|
|
20250116,154700,30787274420,15200,15200,15200,15200,0
|
|
20250116,154600,30787274420,15200,15200,15200,15200,0
|
|
20250116,154500,30787274420,15200,15200,15200,15200,0
|
|
20250116,154400,30787274420,15200,15200,15200,15200,0
|
|
20250116,154300,30787274420,15200,15200,15200,15200,0
|
|
20250116,154200,30787274420,15200,15200,15200,15200,26147
|
|
20250116,154100,30787274420,15200,15200,15200,15200,0
|
|
20250116,154000,30787274420,15200,15200,15200,15200,0
|
|
20250116,153900,30787274420,15200,15200,15200,15200,0
|
|
20250116,153800,30787274420,15200,15200,15200,15200,0
|
|
20250116,153700,30787274420,15200,15200,15200,15200,0
|
|
20250116,153600,30787274420,15200,15200,15200,15200,0
|
|
20250116,153500,30787274420,15200,15200,15200,15200,0
|
|
20250116,153400,30787274420,15200,15200,15200,15200,0
|
|
20250116,153300,30787274420,15200,15200,15200,15200,0
|
|
20250116,153200,30787274420,15200,15200,15200,15200,0
|
|
20250116,153100,30787274420,15200,15200,15200,15200,0
|
|
20250116,153000,30787274420,15200,15200,15200,15200,26147
|
|
20250116,152900,30389840020,15020,15020,15020,15020,0
|
|
20250116,152800,30389840020,15020,15020,15020,15020,0
|
|
20250116,152700,30389840020,15020,15020,15020,15020,0
|
|
20250116,152600,30389840020,15020,15020,15020,15020,0
|
|
20250116,152500,30389840020,15020,15020,15020,15020,0
|
|
20250116,152400,30389840020,15020,15020,15020,15020,0
|
|
20250116,152300,30389840020,15020,15020,15020,15020,0
|
|
20250116,152200,30389840020,15020,15020,15020,15020,0
|
|
20250116,152100,30389840020,15020,15020,15020,15020,0
|
|
20250116,152000,30389840020,15020,15020,15020,15020,0
|
|
20250116,151900,30389840020,15020,15040,15050,15020,4529
|
|
20250116,151800,30321725250,15040,15040,15050,15000,7194
|
|
20250116,151700,30213726640,15040,15070,15090,15020,4960
|
|
20250116,151600,30139082870,15090,15100,15130,15070,3895
|
|
20250116,151500,30080298650,15100,15210,15210,15100,5192
|
|
20250116,151400,30001696170,15210,15120,15230,15100,8301
|
|
20250116,151300,29875614560,15090,15100,15110,15090,1664
|
|
20250116,151200,29850493780,15100,15120,15150,15080,4334
|
|
20250116,151100,29784991720,15160,15090,15190,15070,4370
|
|
20250116,151000,29718741360,15090,15110,15180,15090,5857
|
|
20250116,150900,29630073210,15120,15140,15150,15100,2218
|
|
20250116,150800,29596522940,15150,15110,15160,15110,3806
|
|
20250116,150700,29538880150,15110,15050,15170,15050,4862
|
|
20250116,150600,29465301450,15060,15100,15100,15030,3451
|
|
20250116,150500,29413328280,15100,15070,15140,15050,3624
|
|
20250116,150400,29358639430,15070,15090,15110,15050,4573
|
|
20250116,150300,29289680970,15090,15060,15100,15000,7739
|
|
20250116,150200,29173308380,15060,15120,15150,15060,4227
|
|
20250116,150100,29109492180,15110,15110,15200,15090,3497
|
|
20250116,150000,29056541330,15110,15210,15220,15100,6030
|
|
20250116,145900,28965200230,15210,15170,15250,15150,8107
|
|
20250116,145800,28841962300,15150,15110,15170,15030,12945
|
|
20250116,145700,28646617000,15100,15200,15210,15100,8435
|
|
20250116,145600,28518844260,15200,15170,15200,15150,3194
|
|
20250116,145500,28470376990,15160,15140,15210,15140,5971
|
|
20250116,145400,28379767200,15140,15190,15190,15130,4152
|
|
20250116,145300,28316859090,15190,15190,15320,15110,27234
|
|
20250116,145200,27902142840,15140,15070,15230,15070,12397
|
|
20250116,145100,27714362510,15070,15110,15120,15040,1958
|
|
20250116,145000,27684854740,15110,15070,15150,15070,6241
|
|
20250116,144900,27590576790,15070,15000,15100,14980,2766
|
|
20250116,144800,27548905950,14940,15010,15060,14930,6126
|
|
20250116,144700,27457131640,15000,15080,15080,15000,2141
|
|
20250116,144600,27424953060,15080,15060,15090,15050,2569
|
|
20250116,144500,27386239280,15070,15000,15080,14970,8019
|
|
20250116,144400,27265585170,15040,14930,15040,14880,3988
|
|
20250116,144300,27206041790,14940,14970,15000,14940,2388
|
|
20250116,144200,27170300040,14970,14950,14970,14920,2490
|
|
20250116,144100,27133078900,14950,14970,14980,14940,3055
|
|
20250116,144000,27087393110,14970,15040,15040,14920,6784
|
|
20250116,143900,26985764370,15030,15040,15050,15010,5144
|
|
20250116,143800,26908434420,15040,15080,15130,15020,6299
|
|
20250116,143700,26813528230,15050,15090,15160,15020,15140
|
|
20250116,143600,26584826820,15090,15250,15260,15070,11225
|
|
20250116,143500,26414809680,15260,15160,15400,15160,65399
|
|
20250116,143400,25410523360,15160,15130,15350,15010,33480
|
|
20250116,143300,24901070120,15130,15100,15260,15050,36344
|
|
20250116,143200,24349669470,15120,14830,15130,14830,25981
|
|
20250116,143100,23959317450,14860,14790,14910,14790,11183
|
|
20250116,143000,23793278450,14800,14790,14810,14770,1481
|
|
20250116,142900,23771366070,14790,14760,14790,14750,506
|
|
20250116,142800,23763898670,14780,14730,14830,14720,7443
|
|
20250116,142700,23653869790,14720,14730,14770,14720,1770
|
|
20250116,142600,23627780050,14730,14750,14780,14730,1718
|
|
20250116,142500,23602448740,14750,14720,14770,14710,1818
|
|
20250116,142400,23575678680,14720,14770,14770,14710,1268
|
|
20250116,142300,23556977450,14780,14710,14840,14700,5963
|
|
20250116,142200,23468787980,14710,14730,14740,14700,676
|
|
20250116,142100,23458829960,14730,14760,14770,14700,1085
|
|
20250116,142000,23442830280,14760,14680,14770,14650,3016
|
|
20250116,141900,23398458330,14650,14650,14690,14630,1642
|
|
20250116,141800,23374422460,14650,14750,14750,14650,4296
|
|
20250116,141700,23311350470,14750,14720,14750,14700,3236
|
|
20250116,141600,23263733160,14720,14730,14770,14720,2014
|
|
20250116,141500,23234038590,14720,14710,14790,14710,1735
|
|
20250116,141400,23208476170,14740,14630,14740,14630,1636
|
|
20250116,141300,23184461620,14630,14710,14710,14620,12632
|
|
20250116,141200,22999199950,14710,14830,14860,14710,5561
|
|
20250116,141100,22917098100,14830,14750,14830,14720,4669
|
|
20250116,141000,22848082450,14710,14730,14790,14710,4655
|
|
20250116,140900,22779477950,14730,14820,14840,14700,6228
|
|
20250116,140800,22687622430,14830,14830,14850,14820,2706
|
|
20250116,140700,22647492600,14830,14820,14870,14760,10452
|
|
20250116,140600,22492536400,14820,14840,14870,14790,8350
|
|
20250116,140500,22368760600,14850,14920,14950,14780,13111
|
|
20250116,140400,22174146100,14910,14960,15010,14880,17816
|
|
20250116,140300,21907916240,14970,15130,15150,14910,45580
|
|
20250116,140200,21222986750,15130,14700,15200,14700,71559
|
|
20250116,140100,20149859140,14640,14700,14730,14630,2697
|
|
20250116,140000,20110327930,14700,14750,14790,14690,2452
|
|
20250116,135900,20074219320,14780,14850,14850,14750,4496
|
|
20250116,135800,20007666350,14830,14830,14870,14810,6653
|
|
20250116,135700,19908886030,14840,14810,14850,14800,7607
|
|
20250116,135600,19796041200,14800,14750,14850,14750,13298
|
|
20250116,135500,19599162320,14760,14690,14760,14690,5996
|
|
20250116,135400,19510878920,14700,14620,14700,14610,3895
|
|
20250116,135300,19453824100,14620,14620,14650,14600,1048
|
|
20250116,135200,19438516230,14630,14670,14670,14630,2189
|
|
20250116,135100,19406444910,14680,14660,14680,14660,1182
|
|
20250116,135000,19389109600,14670,14660,14690,14660,1742
|
|
20250116,134900,19363545780,14670,14650,14680,14650,1748
|
|
20250116,134800,19337914940,14640,14630,14680,14620,3316
|
|
20250116,134700,19289375810,14670,14570,14750,14570,13423
|
|
20250116,134600,19092662080,14560,14500,14570,14490,6976
|
|
20250116,134500,18991520610,14490,14490,14500,14480,1213
|
|
20250116,134400,18973947560,14500,14530,14550,14490,1011
|
|
20250116,134300,18959271000,14510,14530,14550,14510,1150
|
|
20250116,134200,18942570170,14550,14500,14580,14500,2754
|
|
20250116,134100,18902522860,14480,14480,14510,14460,402
|
|
20250116,134000,18896703270,14500,14480,14500,14470,1718
|
|
20250116,133900,18871828580,14480,14500,14510,14470,814
|
|
20250116,133800,18860030700,14500,14480,14510,14470,179
|
|
20250116,133700,18857438350,14480,14400,14510,14400,1835
|
|
20250116,133600,18830928660,14400,14430,14440,14400,3287
|
|
20250116,133500,18783568730,14430,14450,14460,14420,1278
|
|
20250116,133400,18765123170,14450,14440,14460,14430,826
|
|
20250116,133300,18753188590,14450,14490,14500,14450,2740
|
|
20250116,133200,18713539900,14500,14460,14520,14440,1866
|
|
20250116,133100,18686562810,14460,14420,14460,14400,2230
|
|
20250116,133000,18654415720,14410,14450,14450,14410,2462
|
|
20250116,132900,18618900450,14450,14480,14490,14450,2872
|
|
20250116,132800,18577385590,14470,14490,14490,14470,1585
|
|
20250116,132700,18554439290,14490,14520,14520,14490,1454
|
|
20250116,132600,18533356720,14520,14530,14540,14520,589
|
|
20250116,132500,18524800460,14530,14510,14530,14490,1197
|
|
20250116,132400,18507420310,14500,14510,14510,14450,4369
|
|
20250116,132300,18444108090,14510,14530,14540,14510,2587
|
|
20250116,132200,18406535100,14530,14550,14560,14520,5188
|
|
20250116,132100,18331087910,14550,14610,14630,14550,4086
|
|
20250116,132000,18271521980,14620,14610,14650,14560,6724
|
|
20250116,131900,18173284260,14620,14660,14690,14590,10476
|
|
20250116,131800,18020009710,14690,14390,14770,14390,34258
|
|
20250116,131700,17518491490,14400,14460,14470,14400,2905
|
|
20250116,131600,17476565220,14450,14410,14480,14390,2463
|
|
20250116,131500,17441004420,14410,14400,14480,14390,2222
|
|
20250116,131400,17408943640,14400,14390,14400,14350,4262
|
|
20250116,131300,17347754420,14360,14400,14440,14360,5119
|
|
20250116,131200,17274007000,14380,14450,14490,14380,6393
|
|
20250116,131100,17181690180,14450,14470,14470,14450,1812
|
|
20250116,131000,17155491450,14460,14410,14500,14390,8209
|
|
20250116,130900,17037058830,14380,14450,14470,14350,13893
|
|
20250116,130800,16837111150,14470,14520,14520,14450,4812
|
|
20250116,130700,16767458410,14530,14460,14530,14460,3734
|
|
20250116,130600,16713312110,14460,14470,14530,14450,15143
|
|
20250116,130500,16494153420,14460,14590,14600,14450,8757
|
|
20250116,130400,16367014730,14640,14570,14670,14560,2533
|
|
20250116,130300,16330048310,14590,14640,14670,14560,9998
|
|
20250116,130200,16184093480,14640,14670,14690,14630,3487
|
|
20250116,130100,16133000080,14680,14700,14710,14640,6025
|
|
20250116,130000,16044667440,14700,14720,14750,14700,2114
|
|
20250116,125900,16013541430,14720,14720,14760,14680,1817
|
|
20250116,125800,15986804660,14760,14690,14810,14680,4389
|
|
20250116,125700,15922104840,14690,14790,14800,14670,7849
|
|
20250116,125600,15806479570,14790,14750,14850,14750,4270
|
|
20250116,125500,15743414690,14750,14900,14900,14740,10969
|
|
20250116,125400,15580549970,14910,14850,14960,14840,13625
|
|
20250116,125300,15377377070,14850,14950,14970,14810,16190
|
|
20250116,125200,15136359390,14930,14700,15000,14660,53117
|
|
20250116,125100,14344374880,14660,14650,14700,14650,4362
|
|
20250116,125000,14280364600,14710,14690,14710,14630,4788
|
|
20250116,124900,14210131420,14700,14690,14700,14680,2931
|
|
20250116,124800,14167058970,14680,14700,14730,14670,3649
|
|
20250116,124700,14113435050,14700,14730,14750,14680,5337
|
|
20250116,124600,14034923740,14730,14770,14780,14720,2925
|
|
20250116,124500,13991781710,14780,14810,14810,14740,5071
|
|
20250116,124400,13916866480,14810,14780,14820,14700,5158
|
|
20250116,124300,13840683170,14780,14610,14820,14610,10625
|
|
20250116,124200,13683724320,14610,14660,14700,14610,10239
|
|
20250116,124100,13533831390,14650,14600,14710,14600,6363
|
|
20250116,124000,13440437150,14630,14750,14760,14560,25533
|
|
20250116,123900,13066174310,14750,14740,14800,14740,3163
|
|
20250116,123800,13019493960,14750,14780,14850,14730,13028
|
|
20250116,123700,12826975210,14760,14770,14830,14730,17615
|
|
20250116,123600,12566989260,14790,14900,15000,14760,41809
|
|
20250116,123500,11943556140,14900,14810,14900,14630,24760
|
|
20250116,123400,11577864910,14790,14650,14930,14640,61089
|
|
20250116,123300,10672083650,14650,14720,14720,14630,7307
|
|
20250116,123200,10564860760,14740,14620,14750,14570,18807
|
|
20250116,123100,10289687590,14610,14660,14690,14610,8826
|
|
20250116,123000,10160431270,14660,14630,14740,14630,22308
|
|
20250116,122900,9833032200,14630,14550,14660,14530,10630
|
|
20250116,122800,9677549870,14560,14620,14660,14510,13646
|
|
20250116,122700,9478416770,14620,14620,14790,14560,44728
|
|
20250116,122600,8822601260,14620,14430,14720,14360,24702
|
|
20250116,122500,8463017900,14440,14370,14470,14270,15303
|
|
20250116,122400,8242901730,14360,14460,14500,14340,23403
|
|
20250116,122300,7905965860,14470,14680,14690,14420,39075
|
|
20250116,122200,7338103420,14610,14360,14750,14350,59138
|
|
20250116,122100,6477374410,14290,14290,14290,14290,0
|
|
20250116,122000,6477374410,14290,14160,14290,14150,17004
|
|
20250116,121900,6235438130,14170,14140,14170,14140,613
|
|
20250116,121800,6226762750,14140,14150,14150,14140,118
|
|
20250116,121700,6225093440,14120,14120,14150,14110,425
|
|
20250116,121600,6219091480,14120,14130,14140,14120,2305
|
|
20250116,121500,6186526400,14140,14170,14170,14120,1342
|
|
20250116,121400,6167524180,14170,14180,14180,14110,3141
|
|
20250116,121300,6123019340,14180,14120,14180,14060,2525
|
|
20250116,121200,6087291910,14150,14040,14150,14030,4841
|
|
20250116,121100,6019214860,14030,14030,14030,14030,199
|
|
20250116,121000,6016422890,14030,14050,14050,14030,455
|
|
20250116,120900,6010033350,14050,14030,14050,14020,210
|
|
20250116,120800,6007088280,14020,14020,14060,14010,686
|
|
20250116,120700,5997456610,14020,14010,14040,14010,2014
|
|
20250116,120600,5969240170,14010,14010,14010,14000,527
|
|
20250116,120500,5961858010,14010,14060,14060,14010,1033
|
|
20250116,120400,5947343990,14060,14050,14060,14050,228
|
|
20250116,120300,5944140560,14050,14020,14070,14020,619
|
|
20250116,120200,5935447810,14010,14010,14020,14010,94
|
|
20250116,120100,5934130330,14010,14030,14030,14010,423
|
|
20250116,120000,5928204060,14030,14000,14030,14000,321
|
|
20250116,115900,5923709250,14000,14010,14020,14000,294
|
|
20250116,115800,5919590980,14020,14040,14050,14020,135
|
|
20250116,115700,5917695970,14040,14030,14040,14000,462
|
|
20250116,115600,5911215660,14050,14050,14050,14050,634
|
|
20250116,115500,5902307960,14050,14110,14140,14050,3439
|
|
20250116,115400,5853733830,14110,13980,14130,13940,3460
|
|
20250116,115300,5805071870,13920,14040,14080,13920,1784
|
|
20250116,115200,5780109200,14040,14100,14130,14000,7407
|
|
20250116,115100,5676034620,14100,14090,14110,14050,2101
|
|
20250116,115000,5646473750,14120,14120,14130,14080,1320
|
|
20250116,114900,5627841110,14130,14090,14190,14090,13864
|
|
20250116,114800,5431765860,14090,14080,14100,14070,365
|
|
20250116,114700,5426626750,14110,14080,14110,14060,1411
|
|
20250116,114600,5406750230,14070,14090,14090,14030,966
|
|
20250116,114500,5393161810,14090,14090,14100,14080,1766
|
|
20250116,114400,5368274250,14090,14140,14140,14080,1488
|
|
20250116,114300,5347300420,14140,14050,14150,14020,5290
|
|
20250116,114200,5272796090,14060,14130,14130,14060,2846
|
|
20250116,114100,5232678880,14140,14090,14140,14080,12014
|
|
20250116,114000,5063120750,14090,14000,14090,14000,15953
|
|
20250116,113900,4838957440,14010,14030,14040,14000,2276
|
|
20250116,113800,4807057160,14040,13950,14040,13950,6718
|
|
20250116,113700,4712943180,13950,13960,13960,13940,559
|
|
20250116,113600,4705143830,13960,13930,13960,13930,523
|
|
20250116,113500,4697850030,13920,13870,13920,13870,180
|
|
20250116,113400,4695348130,13870,13840,13910,13840,1435
|
|
20250116,113300,4675444130,13840,13890,13890,13830,477
|
|
20250116,113200,4668839450,13900,13920,13920,13890,497
|
|
20250116,113100,4661927540,13950,13940,13980,13920,1596
|
|
20250116,113000,4639661570,13930,13920,13940,13900,411
|
|
20250116,112900,4633938310,13900,13830,13930,13810,2309
|
|
20250116,112800,4601918960,13790,13820,13820,13790,518
|
|
20250116,112700,4594768930,13810,13840,13860,13810,181
|
|
20250116,112600,4592264360,13840,13850,13870,13840,140
|
|
20250116,112500,4590322790,13870,13770,13870,13770,1385
|
|
20250116,112400,4571167360,13770,13770,13770,13770,745
|
|
20250116,112300,4560908710,13770,13790,13790,13770,304
|
|
20250116,112200,4556719190,13790,13810,13810,13790,145
|
|
20250116,112100,4554718010,13810,13810,13810,13800,51
|
|
20250116,112000,4554013920,13810,13810,13830,13810,346
|
|
20250116,111900,4549231260,13810,13790,13810,13780,348
|
|
20250116,111800,4544432800,13790,13790,13800,13790,113
|
|
20250116,111700,4542874500,13790,13790,13800,13790,421
|
|
20250116,111600,4537068640,13790,13790,13810,13790,206
|
|
20250116,111500,4534227800,13790,13770,13810,13770,226
|
|
20250116,111400,4531109820,13770,13760,13830,13760,2646
|
|
20250116,111300,4494555890,13750,13730,13760,13730,418
|
|
20250116,111200,4488810650,13730,13730,13750,13730,205
|
|
20250116,111100,4485994290,13730,13730,13730,13730,65
|
|
20250116,111000,4485101840,13720,13720,13730,13720,323
|
|
20250116,110900,4480668290,13720,13730,13760,13720,771
|
|
20250116,110800,4470077250,13730,13720,13760,13720,728
|
|
20250116,110700,4460084690,13720,13730,13730,13720,267
|
|
20250116,110600,4456421030,13730,13720,13740,13720,100
|
|
20250116,110500,4455048050,13720,13770,13770,13720,3512
|
|
20250116,110400,4406812500,13770,13780,13780,13770,340
|
|
20250116,110300,4402128080,13770,13770,13790,13770,168
|
|
20250116,110200,4399813320,13760,13770,13770,13760,85
|
|
20250116,110100,4398643440,13760,13770,13790,13760,288
|
|
20250116,110000,4394679860,13750,13730,13790,13730,667
|
|
20250116,105900,4385489990,13730,13730,13730,13730,71
|
|
20250116,105800,4384515160,13730,13720,13730,13720,185
|
|
20250116,105700,4381975670,13720,13720,13730,13720,186
|
|
20250116,105600,4379423560,13730,13720,13770,13720,162
|
|
20250116,105500,4377200420,13720,13710,13730,13710,342
|
|
20250116,105400,4372510530,13710,13720,13770,13710,257
|
|
20250116,105300,4368983240,13710,13720,13720,13710,776
|
|
20250116,105200,4358343010,13710,13730,13770,13710,1275
|
|
20250116,105100,4340858530,13720,13720,13740,13710,865
|
|
20250116,105000,4328988830,13720,13760,13760,13720,2891
|
|
20250116,104900,4289235280,13760,13770,13770,13760,132
|
|
20250116,104800,4287417880,13770,13780,13780,13770,443
|
|
20250116,104700,4281315210,13780,13780,13780,13780,157
|
|
20250116,104600,4279151750,13780,13800,13810,13770,803
|
|
20250116,104500,4268087350,13780,13790,13810,13770,528
|
|
20250116,104400,4260804840,13780,13770,13780,13770,281
|
|
20250116,104300,4256934020,13760,13810,13810,13760,2573
|
|
20250116,104200,4221467160,13840,13820,13860,13800,871
|
|
20250116,104100,4209427910,13820,13890,13970,13800,9715
|
|
20250116,104000,4075078660,13900,13910,14050,13900,25110
|
|
20250116,103900,3723839730,13860,13780,13880,13780,1194
|
|
20250116,103800,3707330300,13790,13890,13890,13790,10567
|
|
20250116,103700,3561383640,13890,13910,13940,13890,2483
|
|
20250116,103600,3526838690,13850,13860,13930,13850,4682
|
|
20250116,103500,3461772870,13850,13810,13850,13810,538
|
|
20250116,103400,3454332100,13860,13830,13860,13810,795
|
|
20250116,103300,3443339620,13850,13880,13880,13810,1635
|
|
20250116,103200,3420681390,13860,13910,13910,13860,1025
|
|
20250116,103100,3406464030,13900,13850,13920,13800,5624
|
|
20250116,103000,3328332160,13780,13800,13850,13770,4706
|
|
20250116,102900,3263308100,13820,13760,13820,13760,970
|
|
20250116,102800,3249921550,13760,13740,13810,13740,497
|
|
20250116,102700,3243073960,13710,13800,13810,13710,1391
|
|
20250116,102600,3223890030,13790,13670,13790,13640,4612
|
|
20250116,102500,3160674440,13640,13670,13670,13640,49
|
|
20250116,102400,3160005630,13650,13650,13650,13620,690
|
|
20250116,102300,3150589060,13650,13670,13670,13650,37
|
|
20250116,102200,3150083910,13650,13660,13680,13640,479
|
|
20250116,102100,3143541680,13640,13620,13670,13620,164
|
|
20250116,102000,3141307210,13600,13590,13670,13590,845
|
|
20250116,101900,3129796250,13590,13610,13620,13590,1111
|
|
20250116,101800,3114675240,13600,13590,13600,13590,240
|
|
20250116,101700,3111412660,13590,13600,13620,13590,224
|
|
20250116,101600,3108366310,13600,13580,13610,13580,170
|
|
20250116,101500,3106054860,13580,13550,13580,13530,646
|
|
20250116,101400,3097308010,13550,13550,13600,13550,1187
|
|
20250116,101300,3081223440,13550,13550,13600,13530,534
|
|
20250116,101200,3073981760,13540,13610,13610,13540,8196
|
|
20250116,101100,2962569710,13620,13660,13710,13620,816
|
|
20250116,101000,2951437820,13710,13670,13750,13670,855
|
|
20250116,100900,2939718830,13630,13640,13750,13610,1341
|
|
20250116,100800,2921417030,13710,13620,13710,13600,1862
|
|
20250116,100700,2896044560,13620,13640,13670,13600,2749
|
|
20250116,100600,2858595070,13640,13710,13780,13620,2540
|
|
20250116,100500,2823902390,13720,13800,13800,13720,3651
|
|
20250116,100400,2773740530,13810,13780,13840,13720,1243
|
|
20250116,100300,2756604300,13760,13810,13810,13750,387
|
|
20250116,100200,2751277070,13810,13800,13870,13740,1475
|
|
20250116,100100,2730939890,13890,13830,13910,13820,6625
|
|
20250116,100000,2638966130,13830,13750,13860,13740,4660
|
|
20250116,095900,2574550130,13750,13790,13800,13750,821
|
|
20250116,095800,2563258740,13800,13710,13800,13660,1951
|
|
20250116,095700,2536526090,13720,13780,13780,13720,1542
|
|
20250116,095600,2515325220,13790,13820,13840,13760,4373
|
|
20250116,095500,2454988310,13830,13800,13860,13800,1867
|
|
20250116,095400,2429149360,13810,13750,13820,13730,2638
|
|
20250116,095300,2392791010,13750,13720,13790,13720,4878
|
|
20250116,095200,2325689110,13730,13730,13740,13710,3195
|
|
20250116,095100,2281828110,13730,13640,13730,13630,4112
|
|
20250116,095000,2225500770,13640,13590,13650,13590,1833
|
|
20250116,094900,2200512870,13570,13560,13590,13560,632
|
|
20250116,094800,2191936260,13550,13560,13570,13550,751
|
|
20250116,094700,2181756050,13560,13580,13590,13550,1762
|
|
20250116,094600,2157867270,13580,13670,13700,13580,2708
|
|
20250116,094500,2120845690,13670,13700,13700,13660,1697
|
|
20250116,094400,2097629120,13700,13610,13700,13580,5868
|
|
20250116,094300,2017503570,13610,13540,13630,13540,3256
|
|
20250116,094200,1973246020,13560,13550,13580,13540,2220
|
|
20250116,094100,1943157170,13560,13580,13600,13560,2192
|
|
20250116,094000,1913391230,13580,13560,13650,13560,11682
|
|
20250116,093900,1754526180,13560,13470,13580,13470,6348
|
|
20250116,093800,1668555360,13470,13510,13530,13470,2707
|
|
20250116,093700,1632019860,13530,13440,13590,13410,2313
|
|
20250116,093600,1600835830,13400,13400,13440,13370,1673
|
|
20250116,093500,1578419230,13400,13410,13410,13400,1430
|
|
20250116,093400,1559251730,13420,13360,13420,13360,2060
|
|
20250116,093300,1531651740,13360,13340,13360,13290,1656
|
|
20250116,093200,1509560140,13330,13270,13340,13260,3703
|
|
20250116,093100,1460242090,13270,13260,13270,13260,297
|
|
20250116,093000,1456301650,13250,13250,13290,13240,1468
|
|
20250116,092900,1436846950,13260,13280,13320,13250,1500
|
|
20250116,092800,1416899700,13280,13200,13280,13200,709
|
|
20250116,092700,1407511090,13190,13200,13200,13190,410
|
|
20250116,092600,1402099390,13200,13190,13230,13190,282
|
|
20250116,092500,1398375010,13180,13160,13180,13160,1263
|
|
20250116,092400,1381730560,13160,13210,13210,13160,2523
|
|
20250116,092300,1348450580,13230,13180,13230,13180,1072
|
|
20250116,092200,1334295740,13210,13140,13260,13120,2937
|
|
20250116,092100,1295684330,13140,13070,13150,13070,1939
|
|
20250116,092000,1270253220,13060,13030,13060,13020,199
|
|
20250116,091900,1267658520,13020,13010,13020,13000,117
|
|
20250116,091800,1266137150,13010,13000,13020,13000,31
|
|
20250116,091700,1265734100,13000,13000,13010,13000,420
|
|
20250116,091600,1260273260,12980,13030,13030,12980,380
|
|
20250116,091500,1255339700,13030,13040,13040,12980,1349
|
|
20250116,091400,1237787850,13050,12960,13120,12960,1350
|
|
20250116,091300,1220210180,12990,12910,13000,12910,2311
|
|
20250116,091200,1190311630,12910,12850,12910,12850,5036
|
|
20250116,091100,1125570540,12850,12850,12900,12840,4128
|
|
20250116,091000,1072513720,12850,12850,12890,12840,3217
|
|
20250116,090900,1031178440,12850,12850,12850,12840,1997
|
|
20250116,090800,1005532680,12850,12850,12900,12840,2461
|
|
20250116,090700,973911600,12850,12840,12940,12840,11265
|
|
20250116,090600,829154020,12850,12850,12900,12840,2206
|
|
20250116,090500,800808710,12850,12900,12940,12830,6675
|
|
20250116,090400,714827890,12900,12950,12950,12840,7330
|
|
20250116,090300,620450790,12950,12810,12950,12770,5075
|
|
20250116,090200,555301720,12820,12840,13000,12810,14356
|
|
20250116,090100,370396580,12850,13020,13040,12820,21875
|
|
20250116,090000,88232630,13020,13000,13120,13000,6781
|