734 lines
39 KiB
CSV
734 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,211100,9534125410,15590,15590,15590,15590,8582
|
|
20250117,211000,9534125410,15590,15590,15590,15590,0
|
|
20250117,210900,9534125410,15590,15590,15590,15590,0
|
|
20250117,210800,9534125410,15590,15590,15590,15590,0
|
|
20250117,210700,9534125410,15590,15590,15590,15590,0
|
|
20250117,210600,9534125410,15590,15590,15590,15590,0
|
|
20250117,210500,9534125410,15590,15590,15590,15590,0
|
|
20250117,210400,9534125410,15590,15590,15590,15590,0
|
|
20250117,210300,9534125410,15590,15590,15590,15590,0
|
|
20250117,210200,9534125410,15590,15590,15590,15590,0
|
|
20250117,210100,9534125410,15590,15590,15590,15590,0
|
|
20250117,210000,9534125410,15590,15590,15590,15590,0
|
|
20250117,205900,9534125410,15590,15590,15590,15590,0
|
|
20250117,205800,9534125410,15590,15590,15590,15590,0
|
|
20250117,205700,9534125410,15590,15590,15590,15590,0
|
|
20250117,205600,9534125410,15590,15590,15590,15590,0
|
|
20250117,205500,9534125410,15590,15590,15590,15590,0
|
|
20250117,205400,9534125410,15590,15590,15590,15590,0
|
|
20250117,205300,9534125410,15590,15590,15590,15590,0
|
|
20250117,205200,9534125410,15590,15590,15590,15590,0
|
|
20250117,205100,9534125410,15590,15590,15590,15590,0
|
|
20250117,205000,9534125410,15590,15590,15590,15590,0
|
|
20250117,204900,9534125410,15590,15590,15590,15590,0
|
|
20250117,204800,9534125410,15590,15590,15590,15590,0
|
|
20250117,204700,9534125410,15590,15590,15590,15590,0
|
|
20250117,204600,9534125410,15590,15590,15590,15590,0
|
|
20250117,204500,9534125410,15590,15590,15590,15590,0
|
|
20250117,204400,9534125410,15590,15590,15590,15590,0
|
|
20250117,204300,9534125410,15590,15590,15590,15590,0
|
|
20250117,204200,9534125410,15590,15590,15590,15590,0
|
|
20250117,204100,9534125410,15590,15590,15590,15590,8582
|
|
20250117,204000,9534125410,15590,15590,15590,15590,0
|
|
20250117,203900,9534125410,15590,15590,15590,15590,0
|
|
20250117,203800,9534125410,15590,15590,15590,15590,0
|
|
20250117,203700,9534125410,15590,15590,15590,15590,0
|
|
20250117,203600,9534125410,15590,15590,15590,15590,0
|
|
20250117,203500,9534125410,15590,15590,15590,15590,0
|
|
20250117,203400,9534125410,15590,15590,15590,15590,0
|
|
20250117,203300,9534125410,15590,15590,15590,15590,0
|
|
20250117,203200,9534125410,15590,15590,15590,15590,0
|
|
20250117,203100,9534125410,15590,15590,15590,15590,0
|
|
20250117,203000,9534125410,15590,15590,15590,15590,0
|
|
20250117,202900,9534125410,15590,15590,15590,15590,0
|
|
20250117,202800,9534125410,15590,15590,15590,15590,0
|
|
20250117,202700,9534125410,15590,15590,15590,15590,0
|
|
20250117,202600,9534125410,15590,15590,15590,15590,0
|
|
20250117,202500,9534125410,15590,15590,15590,15590,0
|
|
20250117,202400,9534125410,15590,15590,15590,15590,0
|
|
20250117,202300,9534125410,15590,15590,15590,15590,0
|
|
20250117,202200,9534125410,15590,15590,15590,15590,0
|
|
20250117,202100,9534125410,15590,15590,15590,15590,0
|
|
20250117,202000,9534125410,15590,15590,15590,15590,0
|
|
20250117,201900,9534125410,15590,15590,15590,15590,0
|
|
20250117,201800,9534125410,15590,15590,15590,15590,0
|
|
20250117,201700,9534125410,15590,15590,15590,15590,0
|
|
20250117,201600,9534125410,15590,15590,15590,15590,0
|
|
20250117,201500,9534125410,15590,15590,15590,15590,0
|
|
20250117,201400,9534125410,15590,15590,15590,15590,0
|
|
20250117,201300,9534125410,15590,15590,15590,15590,0
|
|
20250117,201200,9534125410,15590,15590,15590,15590,0
|
|
20250117,201100,9534125410,15590,15590,15590,15590,8582
|
|
20250117,201000,9534125410,15590,15590,15590,15590,0
|
|
20250117,200900,9534125410,15590,15590,15590,15590,0
|
|
20250117,200800,9534125410,15590,15590,15590,15590,0
|
|
20250117,200700,9534125410,15590,15590,15590,15590,0
|
|
20250117,200600,9534125410,15590,15590,15590,15590,0
|
|
20250117,200500,9534125410,15590,15590,15590,15590,0
|
|
20250117,200400,9534125410,15590,15590,15590,15590,0
|
|
20250117,200300,9534125410,15590,15590,15590,15590,0
|
|
20250117,200200,9534125410,15590,15590,15590,15590,0
|
|
20250117,200100,9534125410,15590,15590,15590,15590,0
|
|
20250117,200000,9534125410,15590,15590,15590,15590,0
|
|
20250117,195900,9534125410,15590,15590,15590,15590,0
|
|
20250117,195800,9534125410,15590,15590,15590,15590,0
|
|
20250117,195700,9534125410,15590,15590,15590,15590,0
|
|
20250117,195600,9534125410,15590,15590,15590,15590,0
|
|
20250117,195500,9534125410,15590,15590,15590,15590,0
|
|
20250117,195400,9534125410,15590,15590,15590,15590,0
|
|
20250117,195300,9534125410,15590,15590,15590,15590,0
|
|
20250117,195200,9534125410,15590,15590,15590,15590,0
|
|
20250117,195100,9534125410,15590,15590,15590,15590,0
|
|
20250117,195000,9534125410,15590,15590,15590,15590,0
|
|
20250117,194900,9534125410,15590,15590,15590,15590,0
|
|
20250117,194800,9534125410,15590,15590,15590,15590,0
|
|
20250117,194700,9534125410,15590,15590,15590,15590,0
|
|
20250117,194600,9534125410,15590,15590,15590,15590,0
|
|
20250117,194500,9534125410,15590,15590,15590,15590,0
|
|
20250117,194400,9534125410,15590,15590,15590,15590,0
|
|
20250117,194300,9534125410,15590,15590,15590,15590,0
|
|
20250117,194200,9534125410,15590,15590,15590,15590,0
|
|
20250117,194100,9534125410,15590,15590,15590,15590,8582
|
|
20250117,194000,9534125410,15590,15590,15590,15590,0
|
|
20250117,193900,9534125410,15590,15590,15590,15590,0
|
|
20250117,193800,9534125410,15590,15590,15590,15590,0
|
|
20250117,193700,9534125410,15590,15590,15590,15590,0
|
|
20250117,193600,9534125410,15590,15590,15590,15590,0
|
|
20250117,193500,9534125410,15590,15590,15590,15590,0
|
|
20250117,193400,9534125410,15590,15590,15590,15590,0
|
|
20250117,193300,9534125410,15590,15590,15590,15590,0
|
|
20250117,193200,9534125410,15590,15590,15590,15590,0
|
|
20250117,193100,9534125410,15590,15590,15590,15590,0
|
|
20250117,193000,9534125410,15590,15590,15590,15590,0
|
|
20250117,192900,9534125410,15590,15590,15590,15590,0
|
|
20250117,192800,9534125410,15590,15590,15590,15590,0
|
|
20250117,192700,9534125410,15590,15590,15590,15590,0
|
|
20250117,192600,9534125410,15590,15590,15590,15590,0
|
|
20250117,192500,9534125410,15590,15590,15590,15590,0
|
|
20250117,192400,9534125410,15590,15590,15590,15590,0
|
|
20250117,192300,9534125410,15590,15590,15590,15590,0
|
|
20250117,192200,9534125410,15590,15590,15590,15590,0
|
|
20250117,192100,9534125410,15590,15590,15590,15590,0
|
|
20250117,192000,9534125410,15590,15590,15590,15590,0
|
|
20250117,191900,9534125410,15590,15590,15590,15590,0
|
|
20250117,191800,9534125410,15590,15590,15590,15590,0
|
|
20250117,191700,9534125410,15590,15590,15590,15590,0
|
|
20250117,191600,9534125410,15590,15590,15590,15590,0
|
|
20250117,191500,9534125410,15590,15590,15590,15590,0
|
|
20250117,191400,9534125410,15590,15590,15590,15590,0
|
|
20250117,191300,9534125410,15590,15590,15590,15590,0
|
|
20250117,191200,9534125410,15590,15590,15590,15590,0
|
|
20250117,191100,9534125410,15590,15590,15590,15590,8582
|
|
20250117,191000,9534125410,15590,15590,15590,15590,0
|
|
20250117,190900,9534125410,15590,15590,15590,15590,0
|
|
20250117,190800,9534125410,15590,15590,15590,15590,0
|
|
20250117,190700,9534125410,15590,15590,15590,15590,0
|
|
20250117,190600,9534125410,15590,15590,15590,15590,0
|
|
20250117,190500,9534125410,15590,15590,15590,15590,0
|
|
20250117,190400,9534125410,15590,15590,15590,15590,0
|
|
20250117,190300,9534125410,15590,15590,15590,15590,0
|
|
20250117,190200,9534125410,15590,15590,15590,15590,0
|
|
20250117,190100,9534125410,15590,15590,15590,15590,0
|
|
20250117,190000,9534125410,15590,15590,15590,15590,0
|
|
20250117,185900,9534125410,15590,15590,15590,15590,0
|
|
20250117,185800,9534125410,15590,15590,15590,15590,0
|
|
20250117,185700,9534125410,15590,15590,15590,15590,0
|
|
20250117,185600,9534125410,15590,15590,15590,15590,0
|
|
20250117,185500,9534125410,15590,15590,15590,15590,0
|
|
20250117,185400,9534125410,15590,15590,15590,15590,0
|
|
20250117,185300,9534125410,15590,15590,15590,15590,0
|
|
20250117,185200,9534125410,15590,15590,15590,15590,0
|
|
20250117,185100,9534125410,15590,15590,15590,15590,0
|
|
20250117,185000,9534125410,15590,15590,15590,15590,0
|
|
20250117,184900,9534125410,15590,15590,15590,15590,0
|
|
20250117,184800,9534125410,15590,15590,15590,15590,0
|
|
20250117,184700,9534125410,15590,15590,15590,15590,0
|
|
20250117,184600,9534125410,15590,15590,15590,15590,0
|
|
20250117,184500,9534125410,15590,15590,15590,15590,0
|
|
20250117,184400,9534125410,15590,15590,15590,15590,0
|
|
20250117,184300,9534125410,15590,15590,15590,15590,0
|
|
20250117,184200,9534125410,15590,15590,15590,15590,0
|
|
20250117,184100,9534125410,15590,15590,15590,15590,8582
|
|
20250117,184000,9534125410,15590,15590,15590,15590,0
|
|
20250117,183900,9534125410,15590,15590,15590,15590,0
|
|
20250117,183800,9534125410,15590,15590,15590,15590,0
|
|
20250117,183700,9534125410,15590,15590,15590,15590,0
|
|
20250117,183600,9534125410,15590,15590,15590,15590,0
|
|
20250117,183500,9534125410,15590,15590,15590,15590,0
|
|
20250117,183400,9534125410,15590,15590,15590,15590,0
|
|
20250117,183300,9534125410,15590,15590,15590,15590,0
|
|
20250117,183200,9534125410,15590,15590,15590,15590,0
|
|
20250117,183100,9534125410,15590,15590,15590,15590,0
|
|
20250117,183000,9534125410,15590,15590,15590,15590,0
|
|
20250117,182900,9534125410,15590,15590,15590,15590,0
|
|
20250117,182800,9534125410,15590,15590,15590,15590,0
|
|
20250117,182700,9534125410,15590,15590,15590,15590,0
|
|
20250117,182600,9534125410,15590,15590,15590,15590,0
|
|
20250117,182500,9534125410,15590,15590,15590,15590,0
|
|
20250117,182400,9534125410,15590,15590,15590,15590,0
|
|
20250117,182300,9534125410,15590,15590,15590,15590,0
|
|
20250117,182200,9534125410,15590,15590,15590,15590,0
|
|
20250117,182100,9534125410,15590,15590,15590,15590,0
|
|
20250117,182000,9534125410,15590,15590,15590,15590,0
|
|
20250117,181900,9534125410,15590,15590,15590,15590,0
|
|
20250117,181800,9534125410,15590,15590,15590,15590,0
|
|
20250117,181700,9534125410,15590,15590,15590,15590,0
|
|
20250117,181600,9534125410,15590,15590,15590,15590,0
|
|
20250117,181500,9534125410,15590,15590,15590,15590,0
|
|
20250117,181400,9534125410,15590,15590,15590,15590,0
|
|
20250117,181300,9534125410,15590,15590,15590,15590,0
|
|
20250117,181200,9534125410,15590,15590,15590,15590,0
|
|
20250117,181100,9534125410,15590,15590,15590,15590,8582
|
|
20250117,181000,9534125410,15590,15590,15590,15590,0
|
|
20250117,180900,9534125410,15590,15590,15590,15590,0
|
|
20250117,180800,9534125410,15590,15590,15590,15590,0
|
|
20250117,180700,9534125410,15590,15590,15590,15590,0
|
|
20250117,180600,9534125410,15590,15590,15590,15590,0
|
|
20250117,180500,9534125410,15590,15590,15590,15590,0
|
|
20250117,180400,9534125410,15590,15590,15590,15590,0
|
|
20250117,180300,9534125410,15590,15590,15590,15590,0
|
|
20250117,180200,9534125410,15590,15590,15590,15590,0
|
|
20250117,180100,9534125410,15590,15590,15590,15590,0
|
|
20250117,180000,9534125410,15590,15590,15590,15590,0
|
|
20250117,175900,9534125410,15590,15590,15590,15590,0
|
|
20250117,175800,9534125410,15590,15590,15590,15590,0
|
|
20250117,175700,9534125410,15590,15590,15590,15590,0
|
|
20250117,175600,9534125410,15590,15590,15590,15590,0
|
|
20250117,175500,9534125410,15590,15590,15590,15590,0
|
|
20250117,175400,9534125410,15590,15590,15590,15590,0
|
|
20250117,175300,9534125410,15590,15590,15590,15590,0
|
|
20250117,175200,9534125410,15590,15590,15590,15590,0
|
|
20250117,175100,9534125410,15590,15590,15590,15590,0
|
|
20250117,175000,9534125410,15590,15590,15590,15590,0
|
|
20250117,174900,9534125410,15590,15590,15590,15590,0
|
|
20250117,174800,9534125410,15590,15590,15590,15590,0
|
|
20250117,174700,9534125410,15590,15590,15590,15590,0
|
|
20250117,174600,9534125410,15590,15590,15590,15590,0
|
|
20250117,174500,9534125410,15590,15590,15590,15590,0
|
|
20250117,174400,9534125410,15590,15590,15590,15590,0
|
|
20250117,174300,9534125410,15590,15590,15590,15590,0
|
|
20250117,174200,9534125410,15590,15590,15590,15590,0
|
|
20250117,174100,9534125410,15590,15590,15590,15590,8582
|
|
20250117,174000,9534125410,15590,15590,15590,15590,0
|
|
20250117,173900,9534125410,15590,15590,15590,15590,0
|
|
20250117,173800,9534125410,15590,15590,15590,15590,0
|
|
20250117,173700,9534125410,15590,15590,15590,15590,0
|
|
20250117,173600,9534125410,15590,15590,15590,15590,0
|
|
20250117,173500,9534125410,15590,15590,15590,15590,0
|
|
20250117,173400,9534125410,15590,15590,15590,15590,0
|
|
20250117,173300,9534125410,15590,15590,15590,15590,0
|
|
20250117,173200,9534125410,15590,15590,15590,15590,0
|
|
20250117,173100,9534125410,15590,15590,15590,15590,0
|
|
20250117,173000,9534125410,15590,15590,15590,15590,0
|
|
20250117,172900,9534125410,15590,15590,15590,15590,0
|
|
20250117,172800,9534125410,15590,15590,15590,15590,0
|
|
20250117,172700,9534125410,15590,15590,15590,15590,0
|
|
20250117,172600,9534125410,15590,15590,15590,15590,0
|
|
20250117,172500,9534125410,15590,15590,15590,15590,0
|
|
20250117,172400,9534125410,15590,15590,15590,15590,0
|
|
20250117,172300,9534125410,15590,15590,15590,15590,0
|
|
20250117,172200,9534125410,15590,15590,15590,15590,0
|
|
20250117,172100,9534125410,15590,15590,15590,15590,0
|
|
20250117,172000,9534125410,15590,15590,15590,15590,0
|
|
20250117,171900,9534125410,15590,15590,15590,15590,0
|
|
20250117,171800,9534125410,15590,15590,15590,15590,0
|
|
20250117,171700,9534125410,15590,15590,15590,15590,0
|
|
20250117,171600,9534125410,15590,15590,15590,15590,0
|
|
20250117,171500,9534125410,15590,15590,15590,15590,0
|
|
20250117,171400,9534125410,15590,15590,15590,15590,0
|
|
20250117,171300,9534125410,15590,15590,15590,15590,0
|
|
20250117,171200,9534125410,15590,15590,15590,15590,0
|
|
20250117,171100,9534125410,15590,15590,15590,15590,8582
|
|
20250117,171000,9534125410,15590,15590,15590,15590,0
|
|
20250117,170900,9534125410,15590,15590,15590,15590,0
|
|
20250117,170800,9534125410,15590,15590,15590,15590,0
|
|
20250117,170700,9534125410,15590,15590,15590,15590,0
|
|
20250117,170600,9534125410,15590,15590,15590,15590,0
|
|
20250117,170500,9534125410,15590,15590,15590,15590,0
|
|
20250117,170400,9534125410,15590,15590,15590,15590,0
|
|
20250117,170300,9534125410,15590,15590,15590,15590,0
|
|
20250117,170200,9534125410,15590,15590,15590,15590,0
|
|
20250117,170100,9534125410,15590,15590,15590,15590,0
|
|
20250117,170000,9534125410,15590,15590,15590,15590,0
|
|
20250117,165900,9534125410,15590,15590,15590,15590,0
|
|
20250117,165800,9534125410,15590,15590,15590,15590,0
|
|
20250117,165700,9534125410,15590,15590,15590,15590,0
|
|
20250117,165600,9534125410,15590,15590,15590,15590,0
|
|
20250117,165500,9534125410,15590,15590,15590,15590,0
|
|
20250117,165400,9534125410,15590,15590,15590,15590,0
|
|
20250117,165300,9534125410,15590,15590,15590,15590,0
|
|
20250117,165200,9534125410,15590,15590,15590,15590,0
|
|
20250117,165100,9534125410,15590,15590,15590,15590,0
|
|
20250117,165000,9534125410,15590,15590,15590,15590,0
|
|
20250117,164900,9534125410,15590,15590,15590,15590,0
|
|
20250117,164800,9534125410,15590,15590,15590,15590,0
|
|
20250117,164700,9534125410,15590,15590,15590,15590,0
|
|
20250117,164600,9534125410,15590,15590,15590,15590,0
|
|
20250117,164500,9534125410,15590,15590,15590,15590,0
|
|
20250117,164400,9534125410,15590,15590,15590,15590,0
|
|
20250117,164300,9534125410,15590,15590,15590,15590,0
|
|
20250117,164200,9534125410,15590,15590,15590,15590,0
|
|
20250117,164100,9534125410,15590,15590,15590,15590,8582
|
|
20250117,164000,9534125410,15590,15590,15590,15590,0
|
|
20250117,163900,9534125410,15590,15590,15590,15590,0
|
|
20250117,163800,9534125410,15590,15590,15590,15590,0
|
|
20250117,163700,9534125410,15590,15590,15590,15590,0
|
|
20250117,163600,9534125410,15590,15590,15590,15590,0
|
|
20250117,163500,9534125410,15590,15590,15590,15590,0
|
|
20250117,163400,9534125410,15590,15590,15590,15590,0
|
|
20250117,163300,9534125410,15590,15590,15590,15590,0
|
|
20250117,163200,9534125410,15590,15590,15590,15590,0
|
|
20250117,163100,9534125410,15590,15590,15590,15590,0
|
|
20250117,163000,9534125410,15590,15590,15590,15590,0
|
|
20250117,162900,9534125410,15590,15590,15590,15590,0
|
|
20250117,162800,9534125410,15590,15590,15590,15590,0
|
|
20250117,162700,9534125410,15590,15590,15590,15590,0
|
|
20250117,162600,9534125410,15590,15590,15590,15590,0
|
|
20250117,162500,9534125410,15590,15590,15590,15590,0
|
|
20250117,162400,9534125410,15590,15590,15590,15590,0
|
|
20250117,162300,9534125410,15590,15590,15590,15590,0
|
|
20250117,162200,9534125410,15590,15590,15590,15590,0
|
|
20250117,162100,9534125410,15590,15590,15590,15590,0
|
|
20250117,162000,9534125410,15590,15590,15590,15590,0
|
|
20250117,161900,9534125410,15590,15590,15590,15590,0
|
|
20250117,161800,9534125410,15590,15590,15590,15590,0
|
|
20250117,161700,9534125410,15590,15590,15590,15590,0
|
|
20250117,161600,9534125410,15590,15590,15590,15590,0
|
|
20250117,161500,9534125410,15590,15590,15590,15590,0
|
|
20250117,161400,9534125410,15590,15590,15590,15590,0
|
|
20250117,161300,9534125410,15590,15590,15590,15590,0
|
|
20250117,161200,9534125410,15590,15590,15590,15590,0
|
|
20250117,161100,9534125410,15590,15590,15590,15590,8582
|
|
20250117,161000,9534125410,15590,15590,15590,15590,0
|
|
20250117,160900,9534125410,15590,15590,15590,15590,0
|
|
20250117,160800,9534125410,15590,15590,15590,15590,0
|
|
20250117,160700,9534125410,15590,15590,15590,15590,0
|
|
20250117,160600,9534125410,15590,15590,15590,15590,0
|
|
20250117,160500,9534125410,15590,15590,15590,15590,0
|
|
20250117,160400,9534125410,15590,15590,15590,15590,0
|
|
20250117,160300,9534125410,15590,15590,15590,15590,0
|
|
20250117,160200,9534125410,15590,15590,15590,15590,0
|
|
20250117,160100,9534125410,15590,15590,15590,15590,0
|
|
20250117,160000,9534125410,15590,15590,15590,15590,0
|
|
20250117,155900,9534125410,15590,15590,15590,15590,0
|
|
20250117,155800,9534125410,15590,15590,15590,15590,0
|
|
20250117,155700,9534125410,15590,15590,15590,15590,0
|
|
20250117,155600,9534125410,15590,15590,15590,15590,0
|
|
20250117,155500,9534125410,15590,15590,15590,15590,0
|
|
20250117,155400,9534125410,15590,15590,15590,15590,0
|
|
20250117,155300,9534125410,15590,15590,15590,15590,0
|
|
20250117,155200,9534125410,15590,15590,15590,15590,0
|
|
20250117,155100,9534125410,15590,15590,15590,15590,0
|
|
20250117,155000,9534125410,15590,15590,15590,15590,0
|
|
20250117,154900,9534125410,15590,15590,15590,15590,0
|
|
20250117,154800,9534125410,15590,15590,15590,15590,0
|
|
20250117,154700,9534125410,15590,15590,15590,15590,0
|
|
20250117,154600,9534125410,15590,15590,15590,15590,0
|
|
20250117,154500,9534125410,15590,15590,15590,15590,0
|
|
20250117,154400,9534125410,15590,15590,15590,15590,0
|
|
20250117,154300,9534125410,15590,15590,15590,15590,0
|
|
20250117,154200,9534125410,15590,15590,15590,15590,0
|
|
20250117,154100,9534125410,15590,15590,15590,15590,8582
|
|
20250117,154000,9534125410,15590,15590,15590,15590,0
|
|
20250117,153900,9534125410,15590,15590,15590,15590,0
|
|
20250117,153800,9534125410,15590,15590,15590,15590,0
|
|
20250117,153700,9534125410,15590,15590,15590,15590,0
|
|
20250117,153600,9534125410,15590,15590,15590,15590,0
|
|
20250117,153500,9534125410,15590,15590,15590,15590,0
|
|
20250117,153400,9534125410,15590,15590,15590,15590,0
|
|
20250117,153300,9534125410,15590,15590,15590,15590,0
|
|
20250117,153200,9534125410,15590,15590,15590,15590,0
|
|
20250117,153100,9534125410,15590,15590,15590,15590,0
|
|
20250117,153000,9534125410,15590,15590,15590,15590,8582
|
|
20250117,152900,9400332030,15550,15550,15550,15550,0
|
|
20250117,152800,9400332030,15550,15550,15550,15550,0
|
|
20250117,152700,9400332030,15550,15550,15550,15550,0
|
|
20250117,152600,9400332030,15550,15550,15550,15550,0
|
|
20250117,152500,9400332030,15550,15550,15550,15550,0
|
|
20250117,152400,9400332030,15550,15550,15550,15550,0
|
|
20250117,152300,9400332030,15550,15550,15550,15550,0
|
|
20250117,152200,9400332030,15550,15550,15550,15550,0
|
|
20250117,152100,9400332030,15550,15550,15550,15550,0
|
|
20250117,152000,9400332030,15550,15550,15550,15550,0
|
|
20250117,151900,9400332030,15550,15520,15550,15500,2542
|
|
20250117,151800,9360857120,15500,15510,15510,15500,1126
|
|
20250117,151700,9343394970,15520,15510,15520,15500,1154
|
|
20250117,151600,9325492960,15530,15510,15530,15500,2059
|
|
20250117,151500,9293568950,15510,15500,15520,15500,203
|
|
20250117,151400,9290420160,15500,15510,15520,15500,739
|
|
20250117,151300,9278959370,15510,15510,15520,15500,138
|
|
20250117,151200,9276819110,15510,15500,15510,15500,789
|
|
20250117,151100,9264585120,15500,15530,15540,15500,957
|
|
20250117,151000,9249740000,15540,15520,15550,15510,603
|
|
20250117,150900,9240369880,15510,15540,15560,15510,1066
|
|
20250117,150800,9223804490,15540,15500,15540,15490,144
|
|
20250117,150700,9221570810,15500,15490,15560,15490,287
|
|
20250117,150600,9217112480,15560,15490,15560,15470,866
|
|
20250117,150500,9203677120,15490,15470,15490,15470,557
|
|
20250117,150400,9195056700,15470,15490,15500,15470,411
|
|
20250117,150300,9188690760,15500,15500,15500,15500,442
|
|
20250117,150200,9181839760,15500,15460,15500,15450,1316
|
|
20250117,150100,9161458430,15470,15440,15480,15440,376
|
|
20250117,150000,9155642090,15450,15430,15450,15410,2761
|
|
20250117,145900,9113058350,15440,15450,15450,15430,473
|
|
20250117,145800,9105756650,15460,15430,15470,15430,304
|
|
20250117,145700,9101057040,15480,15440,15480,15430,304
|
|
20250117,145600,9096358940,15420,15420,15480,15420,888
|
|
20250117,145500,9082654690,15420,15470,15470,15420,1733
|
|
20250117,145400,9055892210,15470,15510,15510,15470,230
|
|
20250117,145300,9052325980,15500,15500,15500,15500,43
|
|
20250117,145200,9051659480,15500,15550,15550,15490,1037
|
|
20250117,145100,9035571020,15560,15500,15560,15470,1569
|
|
20250117,145000,9011277470,15500,15500,15500,15500,185
|
|
20250117,144900,9008409970,15520,15520,15550,15500,571
|
|
20250117,144800,8999542260,15520,15520,15530,15500,592
|
|
20250117,144700,8990350150,15530,15520,15530,15520,192
|
|
20250117,144600,8987369820,15520,15480,15600,15470,1241
|
|
20250117,144500,8968081020,15520,15480,15530,15470,1549
|
|
20250117,144400,8944090700,15490,15520,15520,15480,2422
|
|
20250117,144300,8906536120,15520,15520,15540,15510,640
|
|
20250117,144200,8896602150,15530,15600,15620,15530,2668
|
|
20250117,144100,8855074470,15600,15620,15620,15600,2259
|
|
20250117,144000,8819818900,15620,15630,15640,15610,1031
|
|
20250117,143900,8803707330,15630,15620,15640,15620,271
|
|
20250117,143800,8799473720,15620,15640,15640,15620,462
|
|
20250117,143700,8792255490,15650,15630,15660,15620,2348
|
|
20250117,143600,8755527380,15630,15600,15640,15600,3472
|
|
20250117,143500,8701263830,15610,15620,15620,15600,692
|
|
20250117,143400,8690460000,15610,15600,15620,15570,439
|
|
20250117,143300,8683609690,15620,15580,15620,15570,1192
|
|
20250117,143200,8665021480,15560,15560,15570,15550,1665
|
|
20250117,143100,8639118840,15560,15550,15560,15540,2109
|
|
20250117,143000,8606308940,15550,15590,15600,15550,1148
|
|
20250117,142900,8588427580,15590,15630,15630,15590,1922
|
|
20250117,142800,8558410920,15640,15630,15650,15610,703
|
|
20250117,142700,8547419590,15630,15650,15650,15620,1173
|
|
20250117,142600,8529087110,15660,15610,15660,15610,986
|
|
20250117,142500,8513673500,15610,15620,15660,15610,1380
|
|
20250117,142400,8492113160,15620,15620,15670,15610,879
|
|
20250117,142300,8478375930,15620,15700,15700,15620,5747
|
|
20250117,142200,8388355220,15700,15700,15700,15690,3111
|
|
20250117,142100,8339518850,15700,15630,15700,15620,5100
|
|
20250117,142000,8259598930,15630,15610,15630,15610,1045
|
|
20250117,141900,8243275060,15610,15600,15610,15580,1972
|
|
20250117,141800,8212517900,15590,15620,15630,15570,2864
|
|
20250117,141700,8167827520,15630,15540,15630,15540,8459
|
|
20250117,141600,8035996670,15540,15510,15540,15510,1435
|
|
20250117,141500,8013706260,15520,15520,15530,15520,531
|
|
20250117,141400,8005463540,15510,15500,15530,15500,725
|
|
20250117,141300,7994215060,15500,15450,15500,15430,1637
|
|
20250117,141200,7968897950,15450,15490,15490,15450,572
|
|
20250117,141100,7960048000,15490,15510,15510,15470,1026
|
|
20250117,141000,7944153310,15510,15510,15530,15500,1212
|
|
20250117,140900,7925350860,15510,15560,15560,15510,1786
|
|
20250117,140800,7897590420,15560,15510,15580,15510,455
|
|
20250117,140700,7890510800,15580,15500,15580,15470,5456
|
|
20250117,140600,7805842280,15490,15530,15540,15490,2249
|
|
20250117,140500,7770937980,15530,15480,15530,15480,13485
|
|
20250117,140400,7561911670,15490,15470,15500,15460,4627
|
|
20250117,140300,7490258980,15470,15450,15470,15410,2065
|
|
20250117,140200,7458340370,15450,15420,15450,15410,3914
|
|
20250117,140100,7397934320,15420,15420,15430,15420,514
|
|
20250117,140000,7390006580,15430,15400,15430,15390,3224
|
|
20250117,135900,7340302410,15400,15400,15410,15390,134
|
|
20250117,135800,7338238830,15420,15330,15420,15330,6832
|
|
20250117,135700,7233103730,15330,15340,15340,15330,441
|
|
20250117,135600,7226340780,15340,15340,15340,15340,520
|
|
20250117,135500,7218363980,15340,15340,15350,15340,252
|
|
20250117,135400,7214497220,15340,15340,15340,15340,395
|
|
20250117,135300,7208437920,15340,15350,15350,15340,457
|
|
20250117,135200,7201425410,15340,15350,15350,15340,534
|
|
20250117,135100,7193231760,15340,15340,15340,15330,621
|
|
20250117,135000,7183705920,15340,15330,15340,15310,645
|
|
20250117,134900,7173818680,15330,15320,15330,15310,350
|
|
20250117,134800,7168457240,15330,15340,15340,15330,410
|
|
20250117,134700,7162170470,15350,15340,15360,15330,625
|
|
20250117,134600,7152583230,15360,15350,15360,15350,852
|
|
20250117,134500,7139498940,15360,15290,15360,15290,1095
|
|
20250117,134400,7122712770,15300,15300,15300,15300,688
|
|
20250117,134300,7112186370,15300,15300,15300,15290,260
|
|
20250117,134200,7108208670,15300,15290,15300,15290,307
|
|
20250117,134100,7103513520,15300,15280,15300,15250,772
|
|
20250117,134000,7091723950,15260,15280,15290,15260,296
|
|
20250117,133900,7087204840,15280,15240,15280,15240,1750
|
|
20250117,133800,7060531000,15240,15230,15240,15210,3573
|
|
20250117,133700,7006080500,15240,15220,15240,15220,332
|
|
20250117,133600,7001025190,15230,15210,15240,15210,367
|
|
20250117,133500,6995438950,15220,15220,15220,15220,115
|
|
20250117,133400,6993688650,15200,15190,15200,15190,101
|
|
20250117,133300,6992153460,15190,15210,15210,15180,555
|
|
20250117,133200,6983725030,15210,15210,15210,15210,115
|
|
20250117,133100,6981975880,15230,15240,15240,15180,1363
|
|
20250117,133000,6961250560,15240,15220,15240,15220,461
|
|
20250117,132900,6954230260,15200,15200,15200,15200,39
|
|
20250117,132800,6953637460,15190,15220,15220,15190,644
|
|
20250117,132700,6943851550,15190,15190,15190,15190,757
|
|
20250117,132600,6932352720,15200,15210,15210,15190,2048
|
|
20250117,132500,6901208460,15220,15220,15220,15220,115
|
|
20250117,132400,6899458160,15220,15220,15220,15220,1
|
|
20250117,132300,6899442940,15210,15210,15210,15210,20
|
|
20250117,132200,6899138740,15210,15220,15220,15210,159
|
|
20250117,132100,6896720340,15210,15210,15210,15210,54
|
|
20250117,132000,6895899000,15210,15210,15210,15210,144
|
|
20250117,131900,6893708760,15210,15210,15210,15210,65
|
|
20250117,131800,6892720110,15200,15190,15200,15190,230
|
|
20250117,131700,6889225800,15190,15200,15200,15190,169
|
|
20250117,131600,6886657660,15190,15200,15200,15190,366
|
|
20250117,131500,6881096730,15220,15190,15220,15190,431
|
|
20250117,131400,6874544100,15200,15220,15220,15190,416
|
|
20250117,131300,6868221300,15220,15230,15230,15190,404
|
|
20250117,131200,6862084120,15230,15230,15230,15190,663
|
|
20250117,131100,6852003760,15230,15250,15250,15220,169
|
|
20250117,131000,6849430270,15250,15220,15250,15210,26
|
|
20250117,130900,6849034380,15220,15270,15270,15220,2562
|
|
20250117,130800,6809974330,15270,15230,15280,15230,2039
|
|
20250117,130700,6778867650,15220,15220,15220,15210,227
|
|
20250117,130600,6775414420,15220,15220,15220,15220,171
|
|
20250117,130500,6772811800,15220,15220,15220,15220,137
|
|
20250117,130400,6770726660,15220,15230,15230,15200,304
|
|
20250117,130300,6766105780,15240,15240,15240,15240,0
|
|
20250117,130200,6766105780,15240,15210,15240,15210,345
|
|
20250117,130100,6760853280,15210,15180,15210,15180,608
|
|
20250117,130000,6751623810,15170,15160,15170,15160,116
|
|
20250117,125900,6749865120,15160,15220,15220,15160,463
|
|
20250117,125800,6742838240,15220,15190,15220,15190,322
|
|
20250117,125700,6737937430,15230,15220,15230,15220,121
|
|
20250117,125600,6736094840,15230,15180,15230,15180,204
|
|
20250117,125500,6732993950,15190,15160,15190,15150,243
|
|
20250117,125400,6729308480,15190,15220,15230,15150,1783
|
|
20250117,125300,6702267880,15230,15220,15230,15220,28
|
|
20250117,125200,6701841620,15230,15190,15230,15190,148
|
|
20250117,125100,6699589330,15170,15200,15240,15170,546
|
|
20250117,125000,6691294540,15200,15200,15200,15190,814
|
|
20250117,124900,6678927430,15210,15240,15250,15190,1386
|
|
20250117,124800,6657847270,15250,15240,15250,15240,129
|
|
20250117,124700,6655881110,15240,15210,15250,15210,150
|
|
20250117,124600,6653598240,15210,15220,15220,15210,281
|
|
20250117,124500,6649324030,15250,15220,15250,15210,202
|
|
20250117,124400,6646248060,15220,15220,15250,15220,160
|
|
20250117,124300,6643812690,15200,15200,15200,15200,189
|
|
20250117,124200,6640939890,15200,15210,15220,15190,1112
|
|
20250117,124100,6624040150,15250,15200,15250,15200,219
|
|
20250117,124000,6620707230,15200,15210,15210,15200,147
|
|
20250117,123900,6618471380,15210,15210,15210,15210,0
|
|
20250117,123800,6618471380,15210,15220,15220,15210,1467
|
|
20250117,123700,6596148630,15230,15230,15230,15220,831
|
|
20250117,123600,6583497270,15240,15230,15240,15230,52
|
|
20250117,123500,6582704800,15230,15230,15230,15230,496
|
|
20250117,123400,6575150720,15230,15220,15230,15220,122
|
|
20250117,123300,6573292670,15230,15240,15240,15210,743
|
|
20250117,123200,6561980110,15240,15240,15240,15240,147
|
|
20250117,123100,6559739830,15240,15230,15240,15230,109
|
|
20250117,123000,6558078680,15230,15240,15240,15230,125
|
|
20250117,122900,6556174780,15250,15250,15250,15250,132
|
|
20250117,122800,6554161780,15250,15240,15250,15240,137
|
|
20250117,122700,6552072540,15240,15270,15280,15240,165
|
|
20250117,122600,6549553740,15250,15280,15280,15250,580
|
|
20250117,122500,6540693240,15280,15250,15280,15250,97
|
|
20250117,122400,6539211950,15250,15240,15250,15240,191
|
|
20250117,122300,6536300870,15250,15250,15250,15240,413
|
|
20250117,122200,6530003890,15240,15260,15260,15210,193
|
|
20250117,122100,6527059400,15250,15210,15260,15210,335
|
|
20250117,122000,6521956450,15200,15220,15220,15200,306
|
|
20250117,121900,6517301800,15220,15200,15220,15190,424
|
|
20250117,121800,6510857500,15200,15200,15200,15170,13
|
|
20250117,121700,6510659930,15210,15210,15210,15210,488
|
|
20250117,121600,6503237450,15210,15150,15290,15150,744
|
|
20250117,121500,6491943380,15150,15170,15180,15140,269
|
|
20250117,121400,6487863420,15170,15160,15170,15160,64
|
|
20250117,121300,6486893120,15170,15140,15170,15140,154
|
|
20250117,121200,6484557840,15120,15160,15160,15120,2510
|
|
20250117,121100,6446572980,15160,15180,15180,15130,4842
|
|
20250117,121000,6373149810,15180,15190,15200,15180,1023
|
|
20250117,120900,6357607710,15200,15240,15240,15190,2241
|
|
20250117,120800,6323518440,15250,15270,15270,15250,53
|
|
20250117,120700,6322709470,15270,15270,15270,15270,118
|
|
20250117,120600,6320907610,15300,15270,15300,15270,224
|
|
20250117,120500,6317485270,15220,15220,15220,15220,2
|
|
20250117,120400,6317454830,15210,15270,15300,15210,832
|
|
20250117,120300,6304771630,15260,15270,15270,15260,80
|
|
20250117,120200,6303550660,15260,15260,15260,15250,328
|
|
20250117,120100,6298547060,15250,15250,15250,15250,98
|
|
20250117,120000,6297052560,15270,15270,15270,15250,144
|
|
20250117,115900,6294853700,15240,15270,15270,15240,352
|
|
20250117,115800,6289482840,15260,15250,15260,15250,11
|
|
20250117,115700,6289314990,15250,15250,15260,15250,953
|
|
20250117,115600,6274780090,15250,15220,15250,15220,230
|
|
20250117,115500,6271278400,15220,15260,15280,15220,1719
|
|
20250117,115400,6245088230,15250,15270,15270,15250,770
|
|
20250117,115300,6233336430,15270,15280,15280,15270,269
|
|
20250117,115200,6229228020,15280,15330,15330,15270,682
|
|
20250117,115100,6218807120,15270,15270,15270,15250,1921
|
|
20250117,115000,6189485990,15350,15270,15350,15270,1605
|
|
20250117,114900,6164921240,15270,15260,15280,15260,452
|
|
20250117,114800,6158023420,15250,15280,15280,15250,63
|
|
20250117,114700,6157061080,15290,15290,15290,15290,1237
|
|
20250117,114600,6138147350,15300,15300,15310,15210,1021
|
|
20250117,114500,6122548190,15310,15310,15310,15200,492
|
|
20250117,114400,6115019550,15200,15200,15320,15170,5835
|
|
20250117,114300,6026316740,15200,15310,15310,15200,6891
|
|
20250117,114200,5921242030,15310,15320,15320,15310,562
|
|
20250117,114100,5912633670,15320,15350,15360,15320,1100
|
|
20250117,114000,5895758000,15360,15340,15360,15340,303
|
|
20250117,113900,5891104320,15340,15320,15340,15320,523
|
|
20250117,113800,5883086760,15320,15330,15330,15320,34
|
|
20250117,113700,5882565820,15310,15310,15320,15310,577
|
|
20250117,113600,5873729650,15320,15310,15320,15310,116
|
|
20250117,113500,5871953640,15320,15300,15320,15300,191
|
|
20250117,113400,5869027540,15290,15290,15290,15290,1
|
|
20250117,113300,5869012250,15320,15290,15320,15290,270
|
|
20250117,113200,5864881610,15290,15290,15290,15290,30
|
|
20250117,113100,5864422910,15280,15280,15280,15270,94
|
|
20250117,113000,5862987310,15270,15310,15310,15270,3275
|
|
20250117,112900,5812950540,15300,15300,15310,15300,320
|
|
20250117,112800,5808053330,15300,15280,15320,15280,508
|
|
20250117,112700,5800279480,15280,15280,15290,15280,392
|
|
20250117,112600,5794288070,15270,15290,15290,15270,196
|
|
20250117,112500,5791293920,15290,15270,15290,15260,989
|
|
20250117,112400,5776179920,15270,15290,15290,15270,566
|
|
20250117,112300,5767535220,15290,15300,15300,15290,438
|
|
20250117,112200,5760838100,15300,15320,15320,15290,628
|
|
20250117,112100,5751226470,15330,15320,15330,15320,350
|
|
20250117,112000,5745863470,15330,15310,15330,15310,64
|
|
20250117,111900,5744883050,15310,15300,15330,15300,698
|
|
20250117,111800,5734188330,15300,15310,15320,15300,371
|
|
20250117,111700,5728507180,15320,15320,15330,15320,651
|
|
20250117,111600,5718530940,15330,15330,15340,15330,444
|
|
20250117,111500,5711722540,15320,15330,15330,15320,245
|
|
20250117,111400,5707968540,15320,15320,15320,15320,152
|
|
20250117,111300,5705639900,15330,15300,15330,15290,644
|
|
20250117,111200,5695784570,15290,15300,15300,15290,295
|
|
20250117,111100,5691272320,15310,15310,15310,15310,6
|
|
20250117,111000,5691180460,15310,15320,15320,15290,717
|
|
20250117,110900,5680207250,15320,15300,15320,15300,333
|
|
20250117,110800,5675112210,15300,15330,15330,15300,2343
|
|
20250117,110700,5639220350,15340,15340,15340,15320,956
|
|
20250117,110600,5624560110,15340,15340,15340,15320,839
|
|
20250117,110500,5611703550,15320,15350,15360,15320,156
|
|
20250117,110400,5609308780,15350,15360,15370,15350,143
|
|
20250117,110300,5607112590,15360,15360,15360,15350,150
|
|
20250117,110200,5604808600,15360,15390,15390,15300,2243
|
|
20250117,110100,5570430670,15390,15390,15390,15350,886
|
|
20250117,110000,5556799140,15390,15380,15390,15380,133
|
|
20250117,105900,5554752290,15370,15380,15380,15350,754
|
|
20250117,105800,5543167940,15390,15380,15390,15380,279
|
|
20250117,105700,5538875010,15390,15390,15390,15390,130
|
|
20250117,105600,5536874310,15370,15400,15400,15370,1475
|
|
20250117,105500,5514190170,15410,15410,15410,15390,677
|
|
20250117,105400,5503757720,15400,15380,15410,15380,554
|
|
20250117,105300,5495227170,15400,15400,15410,15360,2291
|
|
20250117,105200,5459970800,15400,15400,15410,15400,1015
|
|
20250117,105100,5444334100,15410,15380,15410,15370,452
|
|
20250117,105000,5437385240,15380,15430,15430,15370,1080
|
|
20250117,104900,5420783790,15450,15440,15460,15360,969
|
|
20250117,104800,5405832440,15450,15300,15450,15300,5084
|
|
20250117,104700,5327690600,15320,15280,15330,15280,1191
|
|
20250117,104600,5309458430,15280,15290,15300,15280,195
|
|
20250117,104500,5306477160,15290,15300,15300,15290,326
|
|
20250117,104400,5301491200,15290,15300,15300,15290,101
|
|
20250117,104300,5299946150,15310,15310,15330,15310,508
|
|
20250117,104200,5292164520,15310,15300,15310,15300,8
|
|
20250117,104100,5292042110,15290,15280,15290,15250,2169
|
|
20250117,104000,5258903670,15280,15290,15290,15280,648
|
|
20250117,103900,5249001430,15280,15310,15310,15280,355
|
|
20250117,103800,5243569180,15310,15330,15340,15310,1407
|
|
20250117,103700,5222009980,15340,15360,15360,15330,408
|
|
20250117,103600,5215751360,15360,15350,15360,15350,146
|
|
20250117,103500,5213508890,15360,15310,15360,15310,1628
|
|
20250117,103400,5188547870,15320,15320,15320,15320,347
|
|
20250117,103300,5183231830,15330,15330,15330,15330,231
|
|
20250117,103200,5179690600,15320,15320,15340,15320,630
|
|
20250117,103100,5170031840,15320,15320,15320,15320,401
|
|
20250117,103000,5163888520,15310,15300,15330,15300,1603
|
|
20250117,102900,5139351660,15330,15280,15330,15280,862
|
|
20250117,102800,5126165230,15270,15260,15270,15260,229
|
|
20250117,102700,5122669690,15260,15210,15260,15210,311
|
|
20250117,102600,5117934550,15200,15210,15210,15190,874
|
|
20250117,102500,5104647860,15200,15200,15200,15200,285
|
|
20250117,102400,5100315860,15210,15200,15210,15190,716
|
|
20250117,102300,5089435760,15190,15190,15200,15190,611
|
|
20250117,102200,5080152600,15190,15190,15200,15190,3121
|
|
20250117,102100,5032741470,15200,15200,15210,15190,767
|
|
20250117,102000,5021085370,15200,15210,15210,15190,2558
|
|
20250117,101900,4982205050,15220,15240,15240,15220,2644
|
|
20250117,101800,4941946080,15240,15240,15280,15230,687
|
|
20250117,101700,4931467370,15240,15280,15280,15230,204
|
|
20250117,101600,4928357980,15240,15220,15240,15220,54
|
|
20250117,101500,4927535550,15220,15240,15270,15220,1213
|
|
20250117,101400,4909055690,15230,15230,15270,15230,279
|
|
20250117,101300,4904804090,15220,15280,15280,15220,323
|
|
20250117,101200,4899879750,15350,15230,15350,15230,1316
|
|
20250117,101100,4879818070,15230,15280,15280,15220,314
|
|
20250117,101000,4875032930,15290,15310,15350,15290,541
|
|
20250117,100900,4866745780,15340,15290,15350,15290,275
|
|
20250117,100800,4862527580,15280,15230,15280,15190,4492
|
|
20250117,100700,4794056470,15280,15260,15280,15230,569
|
|
20250117,100600,4785376120,15250,15210,15250,15210,870
|
|
20250117,100500,4772124280,15210,15220,15250,15210,483
|
|
20250117,100400,4764767290,15260,15220,15270,15210,975
|
|
20250117,100300,4749928620,15230,15180,15230,15180,926
|
|
20250117,100200,4735854430,15190,15210,15210,15190,1586
|
|
20250117,100100,4711755510,15210,15210,15230,15200,880
|
|
20250117,100000,4698377360,15210,15250,15260,15210,944
|
|
20250117,095900,4684000870,15250,15280,15280,15250,606
|
|
20250117,095800,4674746230,15250,15270,15290,15250,999
|
|
20250117,095700,4659501230,15270,15270,15300,15250,3197
|
|
20250117,095600,4610677510,15270,15320,15320,15250,6485
|
|
20250117,095500,4511665290,15310,15300,15320,15300,869
|
|
20250117,095400,4498364760,15300,15410,15470,15270,7986
|
|
20250117,095300,4375718650,15400,15360,15400,15350,2531
|
|
20250117,095200,4336794320,15360,15390,15390,15340,420
|
|
20250117,095100,4330333190,15400,15300,15400,15300,2222
|
|
20250117,095000,4296244680,15350,15350,15360,15300,1518
|
|
20250117,094900,4272973480,15380,15360,15380,15350,916
|
|
20250117,094800,4258889720,15360,15350,15380,15330,997
|
|
20250117,094700,4243578710,15330,15390,15390,15330,3152
|
|
20250117,094600,4195126120,15390,15390,15400,15390,606
|
|
20250117,094500,4185799120,15390,15400,15400,15350,780
|
|
20250117,094400,4173790980,15400,15280,15400,15270,2980
|
|
20250117,094300,4128143600,15270,15280,15290,15270,1036
|
|
20250117,094200,4112315980,15300,15300,15310,15280,1385
|
|
20250117,094100,4091124730,15310,15310,15310,15290,2382
|
|
20250117,094000,4054676670,15310,15310,15320,15310,2388
|
|
20250117,093900,4018114420,15310,15290,15340,15290,1938
|
|
20250117,093800,3988434070,15280,15270,15290,15270,679
|
|
20250117,093700,3978059020,15270,15280,15290,15270,964
|
|
20250117,093600,3963333100,15260,15270,15280,15260,1455
|
|
20250117,093500,3941122950,15270,15230,15280,15230,1470
|
|
20250117,093400,3918722640,15220,15190,15230,15190,1142
|
|
20250117,093300,3901365290,15200,15220,15220,15190,758
|
|
20250117,093200,3889845700,15230,15250,15250,15210,1244
|
|
20250117,093100,3870909030,15250,15250,15280,15220,2187
|
|
20250117,093000,3837552620,15250,15180,15250,15170,3096
|
|
20250117,092900,3790438620,15180,15180,15210,15170,1658
|
|
20250117,092800,3765273570,15180,15180,15190,15160,3441
|
|
20250117,092700,3713053660,15190,15230,15240,15190,2999
|
|
20250117,092600,3667472200,15240,15260,15270,15240,833
|
|
20250117,092500,3654770440,15260,15240,15270,15240,2099
|
|
20250117,092400,3622745290,15250,15220,15260,15200,6960
|
|
20250117,092300,3516813110,15230,15260,15270,15210,894
|
|
20250117,092200,3503185290,15260,15250,15340,15230,1910
|
|
20250117,092100,3474033120,15200,15150,15240,15150,1763
|
|
20250117,092000,3447203790,15170,15170,15190,15120,8616
|
|
20250117,091900,3316487150,15180,15260,15270,15150,10436
|
|
20250117,091800,3157689110,15260,15320,15340,15260,6618
|
|
20250117,091700,3056490300,15320,15420,15420,15320,4953
|
|
20250117,091600,2980399690,15440,15420,15440,15410,591
|
|
20250117,091500,2971278810,15410,15410,15470,15400,1539
|
|
20250117,091400,2947558090,15410,15460,15470,15350,2495
|
|
20250117,091300,2909082820,15450,15420,15460,15340,4836
|
|
20250117,091200,2834573460,15420,15360,15420,15320,2664
|
|
20250117,091100,2793662240,15350,15430,15500,15310,4940
|
|
20250117,091000,2717416970,15370,15290,15430,15290,5495
|
|
20250117,090900,2633233060,15290,15340,15360,15290,11773
|
|
20250117,090800,2453000550,15340,15280,15400,15280,3252
|
|
20250117,090700,2403179740,15280,15320,15350,15250,9552
|
|
20250117,090600,2257111880,15280,15510,15510,15250,15175
|
|
20250117,090500,2024078630,15510,15570,15570,15510,5139
|
|
20250117,090400,1944300760,15540,15530,15590,15500,9279
|
|
20250117,090300,1800102650,15530,15710,15720,15520,16753
|
|
20250117,090200,1538872960,15720,15680,15780,15620,20521
|
|
20250117,090100,1216276170,15620,15460,15740,15460,41931
|
|
20250117,090000,562058710,15460,15310,15550,15230,35010
|