735 lines
39 KiB
CSV
735 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,211200,5161392180,16060,16060,16060,16060,1858
|
|
20250121,211100,5161392180,16060,16060,16060,16060,0
|
|
20250121,211000,5161392180,16060,16060,16060,16060,0
|
|
20250121,210900,5161392180,16060,16060,16060,16060,0
|
|
20250121,210800,5161392180,16060,16060,16060,16060,0
|
|
20250121,210700,5161392180,16060,16060,16060,16060,0
|
|
20250121,210600,5161392180,16060,16060,16060,16060,0
|
|
20250121,210500,5161392180,16060,16060,16060,16060,0
|
|
20250121,210400,5161392180,16060,16060,16060,16060,0
|
|
20250121,210300,5161392180,16060,16060,16060,16060,0
|
|
20250121,210200,5161392180,16060,16060,16060,16060,0
|
|
20250121,210100,5161392180,16060,16060,16060,16060,0
|
|
20250121,210000,5161392180,16060,16060,16060,16060,0
|
|
20250121,205900,5161392180,16060,16060,16060,16060,0
|
|
20250121,205800,5161392180,16060,16060,16060,16060,0
|
|
20250121,205700,5161392180,16060,16060,16060,16060,0
|
|
20250121,205600,5161392180,16060,16060,16060,16060,0
|
|
20250121,205500,5161392180,16060,16060,16060,16060,0
|
|
20250121,205400,5161392180,16060,16060,16060,16060,0
|
|
20250121,205300,5161392180,16060,16060,16060,16060,0
|
|
20250121,205200,5161392180,16060,16060,16060,16060,0
|
|
20250121,205100,5161392180,16060,16060,16060,16060,0
|
|
20250121,205000,5161392180,16060,16060,16060,16060,0
|
|
20250121,204900,5161392180,16060,16060,16060,16060,0
|
|
20250121,204800,5161392180,16060,16060,16060,16060,0
|
|
20250121,204700,5161392180,16060,16060,16060,16060,0
|
|
20250121,204600,5161392180,16060,16060,16060,16060,0
|
|
20250121,204500,5161392180,16060,16060,16060,16060,0
|
|
20250121,204400,5161392180,16060,16060,16060,16060,0
|
|
20250121,204300,5161392180,16060,16060,16060,16060,0
|
|
20250121,204200,5161392180,16060,16060,16060,16060,1858
|
|
20250121,204100,5161392180,16060,16060,16060,16060,0
|
|
20250121,204000,5161392180,16060,16060,16060,16060,0
|
|
20250121,203900,5161392180,16060,16060,16060,16060,0
|
|
20250121,203800,5161392180,16060,16060,16060,16060,0
|
|
20250121,203700,5161392180,16060,16060,16060,16060,0
|
|
20250121,203600,5161392180,16060,16060,16060,16060,0
|
|
20250121,203500,5161392180,16060,16060,16060,16060,0
|
|
20250121,203400,5161392180,16060,16060,16060,16060,0
|
|
20250121,203300,5161392180,16060,16060,16060,16060,0
|
|
20250121,203200,5161392180,16060,16060,16060,16060,0
|
|
20250121,203100,5161392180,16060,16060,16060,16060,0
|
|
20250121,203000,5161392180,16060,16060,16060,16060,0
|
|
20250121,202900,5161392180,16060,16060,16060,16060,0
|
|
20250121,202800,5161392180,16060,16060,16060,16060,0
|
|
20250121,202700,5161392180,16060,16060,16060,16060,0
|
|
20250121,202600,5161392180,16060,16060,16060,16060,0
|
|
20250121,202500,5161392180,16060,16060,16060,16060,0
|
|
20250121,202400,5161392180,16060,16060,16060,16060,0
|
|
20250121,202300,5161392180,16060,16060,16060,16060,0
|
|
20250121,202200,5161392180,16060,16060,16060,16060,0
|
|
20250121,202100,5161392180,16060,16060,16060,16060,0
|
|
20250121,202000,5161392180,16060,16060,16060,16060,0
|
|
20250121,201900,5161392180,16060,16060,16060,16060,0
|
|
20250121,201800,5161392180,16060,16060,16060,16060,0
|
|
20250121,201700,5161392180,16060,16060,16060,16060,0
|
|
20250121,201600,5161392180,16060,16060,16060,16060,0
|
|
20250121,201500,5161392180,16060,16060,16060,16060,0
|
|
20250121,201400,5161392180,16060,16060,16060,16060,0
|
|
20250121,201300,5161392180,16060,16060,16060,16060,0
|
|
20250121,201200,5161392180,16060,16060,16060,16060,1858
|
|
20250121,201100,5161392180,16060,16060,16060,16060,0
|
|
20250121,201000,5161392180,16060,16060,16060,16060,0
|
|
20250121,200900,5161392180,16060,16060,16060,16060,0
|
|
20250121,200800,5161392180,16060,16060,16060,16060,0
|
|
20250121,200700,5161392180,16060,16060,16060,16060,0
|
|
20250121,200600,5161392180,16060,16060,16060,16060,0
|
|
20250121,200500,5161392180,16060,16060,16060,16060,0
|
|
20250121,200400,5161392180,16060,16060,16060,16060,0
|
|
20250121,200300,5161392180,16060,16060,16060,16060,0
|
|
20250121,200200,5161392180,16060,16060,16060,16060,0
|
|
20250121,200100,5161392180,16060,16060,16060,16060,0
|
|
20250121,200000,5161392180,16060,16060,16060,16060,0
|
|
20250121,195900,5161392180,16060,16060,16060,16060,0
|
|
20250121,195800,5161392180,16060,16060,16060,16060,0
|
|
20250121,195700,5161392180,16060,16060,16060,16060,0
|
|
20250121,195600,5161392180,16060,16060,16060,16060,0
|
|
20250121,195500,5161392180,16060,16060,16060,16060,0
|
|
20250121,195400,5161392180,16060,16060,16060,16060,0
|
|
20250121,195300,5161392180,16060,16060,16060,16060,0
|
|
20250121,195200,5161392180,16060,16060,16060,16060,0
|
|
20250121,195100,5161392180,16060,16060,16060,16060,0
|
|
20250121,195000,5161392180,16060,16060,16060,16060,0
|
|
20250121,194900,5161392180,16060,16060,16060,16060,0
|
|
20250121,194800,5161392180,16060,16060,16060,16060,0
|
|
20250121,194700,5161392180,16060,16060,16060,16060,0
|
|
20250121,194600,5161392180,16060,16060,16060,16060,0
|
|
20250121,194500,5161392180,16060,16060,16060,16060,0
|
|
20250121,194400,5161392180,16060,16060,16060,16060,0
|
|
20250121,194300,5161392180,16060,16060,16060,16060,0
|
|
20250121,194200,5161392180,16060,16060,16060,16060,1858
|
|
20250121,194100,5161392180,16060,16060,16060,16060,0
|
|
20250121,194000,5161392180,16060,16060,16060,16060,0
|
|
20250121,193900,5161392180,16060,16060,16060,16060,0
|
|
20250121,193800,5161392180,16060,16060,16060,16060,0
|
|
20250121,193700,5161392180,16060,16060,16060,16060,0
|
|
20250121,193600,5161392180,16060,16060,16060,16060,0
|
|
20250121,193500,5161392180,16060,16060,16060,16060,0
|
|
20250121,193400,5161392180,16060,16060,16060,16060,0
|
|
20250121,193300,5161392180,16060,16060,16060,16060,0
|
|
20250121,193200,5161392180,16060,16060,16060,16060,0
|
|
20250121,193100,5161392180,16060,16060,16060,16060,0
|
|
20250121,193000,5161392180,16060,16060,16060,16060,0
|
|
20250121,192900,5161392180,16060,16060,16060,16060,0
|
|
20250121,192800,5161392180,16060,16060,16060,16060,0
|
|
20250121,192700,5161392180,16060,16060,16060,16060,0
|
|
20250121,192600,5161392180,16060,16060,16060,16060,0
|
|
20250121,192500,5161392180,16060,16060,16060,16060,0
|
|
20250121,192400,5161392180,16060,16060,16060,16060,0
|
|
20250121,192300,5161392180,16060,16060,16060,16060,0
|
|
20250121,192200,5161392180,16060,16060,16060,16060,0
|
|
20250121,192100,5161392180,16060,16060,16060,16060,0
|
|
20250121,192000,5161392180,16060,16060,16060,16060,0
|
|
20250121,191900,5161392180,16060,16060,16060,16060,0
|
|
20250121,191800,5161392180,16060,16060,16060,16060,0
|
|
20250121,191700,5161392180,16060,16060,16060,16060,0
|
|
20250121,191600,5161392180,16060,16060,16060,16060,0
|
|
20250121,191500,5161392180,16060,16060,16060,16060,0
|
|
20250121,191400,5161392180,16060,16060,16060,16060,0
|
|
20250121,191300,5161392180,16060,16060,16060,16060,0
|
|
20250121,191200,5161392180,16060,16060,16060,16060,1858
|
|
20250121,191100,5161392180,16060,16060,16060,16060,0
|
|
20250121,191000,5161392180,16060,16060,16060,16060,0
|
|
20250121,190900,5161392180,16060,16060,16060,16060,0
|
|
20250121,190800,5161392180,16060,16060,16060,16060,0
|
|
20250121,190700,5161392180,16060,16060,16060,16060,0
|
|
20250121,190600,5161392180,16060,16060,16060,16060,0
|
|
20250121,190500,5161392180,16060,16060,16060,16060,0
|
|
20250121,190400,5161392180,16060,16060,16060,16060,0
|
|
20250121,190300,5161392180,16060,16060,16060,16060,0
|
|
20250121,190200,5161392180,16060,16060,16060,16060,0
|
|
20250121,190100,5161392180,16060,16060,16060,16060,0
|
|
20250121,190000,5161392180,16060,16060,16060,16060,0
|
|
20250121,185900,5161392180,16060,16060,16060,16060,0
|
|
20250121,185800,5161392180,16060,16060,16060,16060,0
|
|
20250121,185700,5161392180,16060,16060,16060,16060,0
|
|
20250121,185600,5161392180,16060,16060,16060,16060,0
|
|
20250121,185500,5161392180,16060,16060,16060,16060,0
|
|
20250121,185400,5161392180,16060,16060,16060,16060,0
|
|
20250121,185300,5161392180,16060,16060,16060,16060,0
|
|
20250121,185200,5161392180,16060,16060,16060,16060,0
|
|
20250121,185100,5161392180,16060,16060,16060,16060,0
|
|
20250121,185000,5161392180,16060,16060,16060,16060,0
|
|
20250121,184900,5161392180,16060,16060,16060,16060,0
|
|
20250121,184800,5161392180,16060,16060,16060,16060,0
|
|
20250121,184700,5161392180,16060,16060,16060,16060,0
|
|
20250121,184600,5161392180,16060,16060,16060,16060,0
|
|
20250121,184500,5161392180,16060,16060,16060,16060,0
|
|
20250121,184400,5161392180,16060,16060,16060,16060,0
|
|
20250121,184300,5161392180,16060,16060,16060,16060,0
|
|
20250121,184200,5161392180,16060,16060,16060,16060,1858
|
|
20250121,184100,5161392180,16060,16060,16060,16060,0
|
|
20250121,184000,5161392180,16060,16060,16060,16060,0
|
|
20250121,183900,5161392180,16060,16060,16060,16060,0
|
|
20250121,183800,5161392180,16060,16060,16060,16060,0
|
|
20250121,183700,5161392180,16060,16060,16060,16060,0
|
|
20250121,183600,5161392180,16060,16060,16060,16060,0
|
|
20250121,183500,5161392180,16060,16060,16060,16060,0
|
|
20250121,183400,5161392180,16060,16060,16060,16060,0
|
|
20250121,183300,5161392180,16060,16060,16060,16060,0
|
|
20250121,183200,5161392180,16060,16060,16060,16060,0
|
|
20250121,183100,5161392180,16060,16060,16060,16060,0
|
|
20250121,183000,5161392180,16060,16060,16060,16060,0
|
|
20250121,182900,5161392180,16060,16060,16060,16060,0
|
|
20250121,182800,5161392180,16060,16060,16060,16060,0
|
|
20250121,182700,5161392180,16060,16060,16060,16060,0
|
|
20250121,182600,5161392180,16060,16060,16060,16060,0
|
|
20250121,182500,5161392180,16060,16060,16060,16060,0
|
|
20250121,182400,5161392180,16060,16060,16060,16060,0
|
|
20250121,182300,5161392180,16060,16060,16060,16060,0
|
|
20250121,182200,5161392180,16060,16060,16060,16060,0
|
|
20250121,182100,5161392180,16060,16060,16060,16060,0
|
|
20250121,182000,5161392180,16060,16060,16060,16060,0
|
|
20250121,181900,5161392180,16060,16060,16060,16060,0
|
|
20250121,181800,5161392180,16060,16060,16060,16060,0
|
|
20250121,181700,5161392180,16060,16060,16060,16060,0
|
|
20250121,181600,5161392180,16060,16060,16060,16060,0
|
|
20250121,181500,5161392180,16060,16060,16060,16060,0
|
|
20250121,181400,5161392180,16060,16060,16060,16060,0
|
|
20250121,181300,5161392180,16060,16060,16060,16060,0
|
|
20250121,181200,5161392180,16060,16060,16060,16060,1858
|
|
20250121,181100,5161392180,16060,16060,16060,16060,0
|
|
20250121,181000,5161392180,16060,16060,16060,16060,0
|
|
20250121,180900,5161392180,16060,16060,16060,16060,0
|
|
20250121,180800,5161392180,16060,16060,16060,16060,0
|
|
20250121,180700,5161392180,16060,16060,16060,16060,0
|
|
20250121,180600,5161392180,16060,16060,16060,16060,0
|
|
20250121,180500,5161392180,16060,16060,16060,16060,0
|
|
20250121,180400,5161392180,16060,16060,16060,16060,0
|
|
20250121,180300,5161392180,16060,16060,16060,16060,0
|
|
20250121,180200,5161392180,16060,16060,16060,16060,0
|
|
20250121,180100,5161392180,16060,16060,16060,16060,0
|
|
20250121,180000,5161392180,16060,16060,16060,16060,0
|
|
20250121,175900,5161392180,16060,16060,16060,16060,0
|
|
20250121,175800,5161392180,16060,16060,16060,16060,0
|
|
20250121,175700,5161392180,16060,16060,16060,16060,0
|
|
20250121,175600,5161392180,16060,16060,16060,16060,0
|
|
20250121,175500,5161392180,16060,16060,16060,16060,0
|
|
20250121,175400,5161392180,16060,16060,16060,16060,0
|
|
20250121,175300,5161392180,16060,16060,16060,16060,0
|
|
20250121,175200,5161392180,16060,16060,16060,16060,0
|
|
20250121,175100,5161392180,16060,16060,16060,16060,0
|
|
20250121,175000,5161392180,16060,16060,16060,16060,0
|
|
20250121,174900,5161392180,16060,16060,16060,16060,0
|
|
20250121,174800,5161392180,16060,16060,16060,16060,0
|
|
20250121,174700,5161392180,16060,16060,16060,16060,0
|
|
20250121,174600,5161392180,16060,16060,16060,16060,0
|
|
20250121,174500,5161392180,16060,16060,16060,16060,0
|
|
20250121,174400,5161392180,16060,16060,16060,16060,0
|
|
20250121,174300,5161392180,16060,16060,16060,16060,0
|
|
20250121,174200,5161392180,16060,16060,16060,16060,1858
|
|
20250121,174100,5161392180,16060,16060,16060,16060,0
|
|
20250121,174000,5161392180,16060,16060,16060,16060,0
|
|
20250121,173900,5161392180,16060,16060,16060,16060,0
|
|
20250121,173800,5161392180,16060,16060,16060,16060,0
|
|
20250121,173700,5161392180,16060,16060,16060,16060,0
|
|
20250121,173600,5161392180,16060,16060,16060,16060,0
|
|
20250121,173500,5161392180,16060,16060,16060,16060,0
|
|
20250121,173400,5161392180,16060,16060,16060,16060,0
|
|
20250121,173300,5161392180,16060,16060,16060,16060,0
|
|
20250121,173200,5161392180,16060,16060,16060,16060,0
|
|
20250121,173100,5161392180,16060,16060,16060,16060,0
|
|
20250121,173000,5161392180,16060,16060,16060,16060,0
|
|
20250121,172900,5161392180,16060,16060,16060,16060,0
|
|
20250121,172800,5161392180,16060,16060,16060,16060,0
|
|
20250121,172700,5161392180,16060,16060,16060,16060,0
|
|
20250121,172600,5161392180,16060,16060,16060,16060,0
|
|
20250121,172500,5161392180,16060,16060,16060,16060,0
|
|
20250121,172400,5161392180,16060,16060,16060,16060,0
|
|
20250121,172300,5161392180,16060,16060,16060,16060,0
|
|
20250121,172200,5161392180,16060,16060,16060,16060,0
|
|
20250121,172100,5161392180,16060,16060,16060,16060,0
|
|
20250121,172000,5161392180,16060,16060,16060,16060,0
|
|
20250121,171900,5161392180,16060,16060,16060,16060,0
|
|
20250121,171800,5161392180,16060,16060,16060,16060,0
|
|
20250121,171700,5161392180,16060,16060,16060,16060,0
|
|
20250121,171600,5161392180,16060,16060,16060,16060,0
|
|
20250121,171500,5161392180,16060,16060,16060,16060,0
|
|
20250121,171400,5161392180,16060,16060,16060,16060,0
|
|
20250121,171300,5161392180,16060,16060,16060,16060,0
|
|
20250121,171200,5161392180,16060,16060,16060,16060,1858
|
|
20250121,171100,5161392180,16060,16060,16060,16060,0
|
|
20250121,171000,5161392180,16060,16060,16060,16060,0
|
|
20250121,170900,5161392180,16060,16060,16060,16060,0
|
|
20250121,170800,5161392180,16060,16060,16060,16060,0
|
|
20250121,170700,5161392180,16060,16060,16060,16060,0
|
|
20250121,170600,5161392180,16060,16060,16060,16060,0
|
|
20250121,170500,5161392180,16060,16060,16060,16060,0
|
|
20250121,170400,5161392180,16060,16060,16060,16060,0
|
|
20250121,170300,5161392180,16060,16060,16060,16060,0
|
|
20250121,170200,5161392180,16060,16060,16060,16060,0
|
|
20250121,170100,5161392180,16060,16060,16060,16060,0
|
|
20250121,170000,5161392180,16060,16060,16060,16060,0
|
|
20250121,165900,5161392180,16060,16060,16060,16060,0
|
|
20250121,165800,5161392180,16060,16060,16060,16060,0
|
|
20250121,165700,5161392180,16060,16060,16060,16060,0
|
|
20250121,165600,5161392180,16060,16060,16060,16060,0
|
|
20250121,165500,5161392180,16060,16060,16060,16060,0
|
|
20250121,165400,5161392180,16060,16060,16060,16060,0
|
|
20250121,165300,5161392180,16060,16060,16060,16060,0
|
|
20250121,165200,5161392180,16060,16060,16060,16060,0
|
|
20250121,165100,5161392180,16060,16060,16060,16060,0
|
|
20250121,165000,5161392180,16060,16060,16060,16060,0
|
|
20250121,164900,5161392180,16060,16060,16060,16060,0
|
|
20250121,164800,5161392180,16060,16060,16060,16060,0
|
|
20250121,164700,5161392180,16060,16060,16060,16060,0
|
|
20250121,164600,5161392180,16060,16060,16060,16060,0
|
|
20250121,164500,5161392180,16060,16060,16060,16060,0
|
|
20250121,164400,5161392180,16060,16060,16060,16060,0
|
|
20250121,164300,5161392180,16060,16060,16060,16060,0
|
|
20250121,164200,5161392180,16060,16060,16060,16060,1858
|
|
20250121,164100,5161392180,16060,16060,16060,16060,0
|
|
20250121,164000,5161392180,16060,16060,16060,16060,0
|
|
20250121,163900,5161392180,16060,16060,16060,16060,0
|
|
20250121,163800,5161392180,16060,16060,16060,16060,0
|
|
20250121,163700,5161392180,16060,16060,16060,16060,0
|
|
20250121,163600,5161392180,16060,16060,16060,16060,0
|
|
20250121,163500,5161392180,16060,16060,16060,16060,0
|
|
20250121,163400,5161392180,16060,16060,16060,16060,0
|
|
20250121,163300,5161392180,16060,16060,16060,16060,0
|
|
20250121,163200,5161392180,16060,16060,16060,16060,0
|
|
20250121,163100,5161392180,16060,16060,16060,16060,0
|
|
20250121,163000,5161392180,16060,16060,16060,16060,0
|
|
20250121,162900,5161392180,16060,16060,16060,16060,0
|
|
20250121,162800,5161392180,16060,16060,16060,16060,0
|
|
20250121,162700,5161392180,16060,16060,16060,16060,0
|
|
20250121,162600,5161392180,16060,16060,16060,16060,0
|
|
20250121,162500,5161392180,16060,16060,16060,16060,0
|
|
20250121,162400,5161392180,16060,16060,16060,16060,0
|
|
20250121,162300,5161392180,16060,16060,16060,16060,0
|
|
20250121,162200,5161392180,16060,16060,16060,16060,0
|
|
20250121,162100,5161392180,16060,16060,16060,16060,0
|
|
20250121,162000,5161392180,16060,16060,16060,16060,0
|
|
20250121,161900,5161392180,16060,16060,16060,16060,0
|
|
20250121,161800,5161392180,16060,16060,16060,16060,0
|
|
20250121,161700,5161392180,16060,16060,16060,16060,0
|
|
20250121,161600,5161392180,16060,16060,16060,16060,0
|
|
20250121,161500,5161392180,16060,16060,16060,16060,0
|
|
20250121,161400,5161392180,16060,16060,16060,16060,0
|
|
20250121,161300,5161392180,16060,16060,16060,16060,0
|
|
20250121,161200,5161392180,16060,16060,16060,16060,1858
|
|
20250121,161100,5161392180,16060,16060,16060,16060,0
|
|
20250121,161000,5161392180,16060,16060,16060,16060,0
|
|
20250121,160900,5161392180,16060,16060,16060,16060,0
|
|
20250121,160800,5161392180,16060,16060,16060,16060,0
|
|
20250121,160700,5161392180,16060,16060,16060,16060,0
|
|
20250121,160600,5161392180,16060,16060,16060,16060,0
|
|
20250121,160500,5161392180,16060,16060,16060,16060,0
|
|
20250121,160400,5161392180,16060,16060,16060,16060,0
|
|
20250121,160300,5161392180,16060,16060,16060,16060,0
|
|
20250121,160200,5161392180,16060,16060,16060,16060,0
|
|
20250121,160100,5161392180,16060,16060,16060,16060,0
|
|
20250121,160000,5161392180,16060,16060,16060,16060,0
|
|
20250121,155900,5161392180,16060,16060,16060,16060,0
|
|
20250121,155800,5161392180,16060,16060,16060,16060,0
|
|
20250121,155700,5161392180,16060,16060,16060,16060,0
|
|
20250121,155600,5161392180,16060,16060,16060,16060,0
|
|
20250121,155500,5161392180,16060,16060,16060,16060,0
|
|
20250121,155400,5161392180,16060,16060,16060,16060,0
|
|
20250121,155300,5161392180,16060,16060,16060,16060,0
|
|
20250121,155200,5161392180,16060,16060,16060,16060,0
|
|
20250121,155100,5161392180,16060,16060,16060,16060,0
|
|
20250121,155000,5161392180,16060,16060,16060,16060,0
|
|
20250121,154900,5161392180,16060,16060,16060,16060,0
|
|
20250121,154800,5161392180,16060,16060,16060,16060,0
|
|
20250121,154700,5161392180,16060,16060,16060,16060,0
|
|
20250121,154600,5161392180,16060,16060,16060,16060,0
|
|
20250121,154500,5161392180,16060,16060,16060,16060,0
|
|
20250121,154400,5161392180,16060,16060,16060,16060,0
|
|
20250121,154300,5161392180,16060,16060,16060,16060,0
|
|
20250121,154200,5161392180,16060,16060,16060,16060,1858
|
|
20250121,154100,5161392180,16060,16060,16060,16060,0
|
|
20250121,154000,5161392180,16060,16060,16060,16060,0
|
|
20250121,153900,5161392180,16060,16060,16060,16060,0
|
|
20250121,153800,5161392180,16060,16060,16060,16060,0
|
|
20250121,153700,5161392180,16060,16060,16060,16060,0
|
|
20250121,153600,5161392180,16060,16060,16060,16060,0
|
|
20250121,153500,5161392180,16060,16060,16060,16060,0
|
|
20250121,153400,5161392180,16060,16060,16060,16060,0
|
|
20250121,153300,5161392180,16060,16060,16060,16060,0
|
|
20250121,153200,5161392180,16060,16060,16060,16060,0
|
|
20250121,153100,5161392180,16060,16060,16060,16060,0
|
|
20250121,153000,5161392180,16060,16060,16060,16060,1858
|
|
20250121,152900,5131552700,16060,16060,16060,16060,0
|
|
20250121,152800,5131552700,16060,16060,16060,16060,0
|
|
20250121,152700,5131552700,16060,16060,16060,16060,0
|
|
20250121,152600,5131552700,16060,16060,16060,16060,0
|
|
20250121,152500,5131552700,16060,16060,16060,16060,0
|
|
20250121,152400,5131552700,16060,16060,16060,16060,0
|
|
20250121,152300,5131552700,16060,16060,16060,16060,0
|
|
20250121,152200,5131552700,16060,16060,16060,16060,0
|
|
20250121,152100,5131552700,16060,16060,16060,16060,0
|
|
20250121,152000,5131552700,16060,16060,16060,16060,0
|
|
20250121,151900,5131552700,16060,16020,16060,16020,287
|
|
20250121,151800,5126953040,16060,16060,16060,16020,506
|
|
20250121,151700,5118831050,16060,16080,16080,16050,424
|
|
20250121,151600,5112017810,16090,16090,16090,16080,373
|
|
20250121,151500,5106016350,16130,16130,16130,16130,5
|
|
20250121,151400,5105935700,16130,16130,16130,16130,248
|
|
20250121,151300,5101935460,16130,16060,16130,16060,24
|
|
20250121,151200,5101549770,16150,16120,16150,16020,2783
|
|
20250121,151100,5056641700,16120,16140,16140,16120,20
|
|
20250121,151000,5056319100,16140,16100,16150,16100,22643
|
|
20250121,150900,4690676630,16100,16090,16140,16060,1468
|
|
20250121,150800,4667062360,16080,16120,16140,16080,730
|
|
20250121,150700,4655286600,16130,16080,16130,16080,1151
|
|
20250121,150600,4636748690,16070,16070,16070,16050,771
|
|
20250121,150500,4624360360,16070,16060,16070,16040,1515
|
|
20250121,150400,4600040730,16060,16050,16070,16050,696
|
|
20250121,150300,4588858280,16050,16040,16060,16030,610
|
|
20250121,150200,4579067420,16060,16060,16060,16060,235
|
|
20250121,150100,4575293320,16050,16040,16050,16040,97
|
|
20250121,150000,4573736890,16040,16020,16040,16020,867
|
|
20250121,145900,4559831950,16030,16040,16040,16010,1134
|
|
20250121,145800,4541645880,16030,16040,16040,16030,619
|
|
20250121,145700,4531723120,16040,16030,16040,16030,637
|
|
20250121,145600,4521510000,16030,16050,16050,16030,499
|
|
20250121,145500,4513510650,16050,16050,16060,16050,678
|
|
20250121,145400,4502628610,16050,16000,16050,16000,435
|
|
20250121,145300,4495653160,16060,16060,16060,16060,50
|
|
20250121,145200,4494850160,16010,15990,16060,15990,143
|
|
20250121,145100,4492555310,16000,16050,16050,16000,304
|
|
20250121,145000,4487690390,16050,16020,16050,16000,95
|
|
20250121,144900,4486169140,16000,16010,16060,16000,179
|
|
20250121,144800,4483298090,15990,15990,15990,15990,0
|
|
20250121,144700,4483298090,15990,16040,16100,15990,228
|
|
20250121,144600,4479629870,16100,15990,16100,15990,280
|
|
20250121,144500,4475131080,16040,16000,16040,16000,2
|
|
20250121,144400,4475099040,16000,15970,16100,15970,3445
|
|
20250121,144300,4419705960,15960,16000,16000,15930,1713
|
|
20250121,144200,4392340930,16000,16000,16060,16000,1321
|
|
20250121,144100,4371190280,16010,16010,16010,15990,187
|
|
20250121,144000,4368197090,16000,15990,16000,15980,87
|
|
20250121,143900,4366805830,15980,15980,16000,15980,392
|
|
20250121,143800,4360541480,15980,15990,15990,15980,330
|
|
20250121,143700,4355265570,15990,15980,15990,15980,103
|
|
20250121,143600,4353619240,15980,15990,16000,15980,112
|
|
20250121,143500,4351828460,15990,15990,15990,15990,26
|
|
20250121,143400,4351412720,16000,15980,16020,15980,93
|
|
20250121,143300,4349925320,15960,15960,15960,15960,11
|
|
20250121,143200,4349749760,16020,16020,16020,16020,21
|
|
20250121,143100,4349413340,16040,16000,16040,15930,92
|
|
20250121,143000,4347941250,15920,15960,15960,15920,589
|
|
20250121,142900,4338558250,16000,16000,16010,15960,52
|
|
20250121,142800,4337726760,16000,16000,16000,16000,79
|
|
20250121,142700,4336462760,16000,15990,16000,15960,551
|
|
20250121,142600,4327658660,15990,15990,15990,15990,13
|
|
20250121,142500,4327450790,16020,15990,16020,15990,37
|
|
20250121,142400,4326858440,16020,16000,16020,15980,223
|
|
20250121,142300,4323286900,16020,16000,16020,16000,419
|
|
20250121,142200,4316579880,16010,15930,16010,15930,6410
|
|
20250121,142100,4214047920,15930,15940,15940,15930,447
|
|
20250121,142000,4206927200,15990,15990,15990,15990,31
|
|
20250121,141900,4206431510,16000,15990,16000,15990,20
|
|
20250121,141800,4206111590,15930,15940,15990,15930,99
|
|
20250121,141700,4204532800,15940,15940,15940,15940,2
|
|
20250121,141600,4204500920,15950,16000,16010,15950,203
|
|
20250121,141500,4201253660,16000,15950,16000,15950,1700
|
|
20250121,141400,4174072490,15940,15940,15940,15930,792
|
|
20250121,141300,4161448100,15950,15960,15970,15950,759
|
|
20250121,141200,4149340840,15960,15950,15960,15950,84
|
|
20250121,141100,4148001030,15950,15950,15970,15950,87
|
|
20250121,141000,4146613360,15960,15960,15960,15960,73
|
|
20250121,140900,4145448280,15960,15960,15970,15960,89
|
|
20250121,140800,4144027830,15960,15970,15970,15950,23
|
|
20250121,140700,4143660850,15980,15960,15980,15960,41
|
|
20250121,140600,4143006270,15980,15980,15980,15980,410
|
|
20250121,140500,4136454470,15990,15980,15990,15980,66
|
|
20250121,140400,4135399780,15980,15990,15990,15980,31
|
|
20250121,140300,4134904190,15990,15990,15990,15980,182
|
|
20250121,140200,4131994140,15990,15990,16000,15980,109
|
|
20250121,140100,4130251280,16000,15980,16000,15980,159
|
|
20250121,140000,4127707660,15990,15990,16000,15990,112
|
|
20250121,135900,4125916770,15990,15980,15990,15970,95
|
|
20250121,135800,4124398640,15980,15950,15980,15950,34
|
|
20250121,135700,4123855710,15960,15970,15970,15960,88
|
|
20250121,135600,4122451120,15980,15960,15980,15960,12
|
|
20250121,135500,4122259580,15940,15980,16000,15940,42
|
|
20250121,135400,4121588480,15940,15940,15940,15940,22
|
|
20250121,135300,4121237800,16000,16000,16000,15940,41
|
|
20250121,135200,4120582400,15970,15920,15980,15920,771
|
|
20250121,135100,4108275880,15910,15920,15920,15910,1185
|
|
20250121,135000,4089412320,15900,15910,15910,15900,73
|
|
20250121,134900,4088250990,15910,15920,15930,15910,23
|
|
20250121,134800,4087884760,15910,15910,15910,15910,11
|
|
20250121,134700,4087709750,15930,15940,15940,15920,4
|
|
20250121,134600,4087646020,15940,15920,15940,15900,331
|
|
20250121,134500,4082381560,15900,15920,15920,15900,441
|
|
20250121,134400,4075367800,15910,15910,15930,15910,141
|
|
20250121,134300,4073124270,15930,15950,15950,15930,751
|
|
20250121,134200,4061150860,15960,15960,15960,15960,79
|
|
20250121,134100,4059890020,15970,15950,15970,15950,40
|
|
20250121,134000,4059251420,15970,15920,15970,15920,106
|
|
20250121,133900,4057563010,15920,15900,15920,15900,288
|
|
20250121,133800,4052983730,15910,15910,15910,15900,56
|
|
20250121,133700,4052093270,15910,15930,15930,15910,536
|
|
20250121,133600,4043565060,15920,15920,15920,15920,918
|
|
20250121,133500,4028950500,15920,15950,15950,15920,1082
|
|
20250121,133400,4011710250,15950,15990,15990,15950,74
|
|
20250121,133300,4010529070,15940,15970,15970,15940,643
|
|
20250121,133200,4000270930,15960,15960,15960,15960,12
|
|
20250121,133100,4000079410,16000,16000,16010,16000,23
|
|
20250121,133000,3999711200,16000,15990,16000,15960,188
|
|
20250121,132900,3996707380,16010,15980,16010,15960,1085
|
|
20250121,132800,3979373550,15990,16030,16030,15990,530
|
|
20250121,132700,3970897930,16000,16010,16010,16000,162
|
|
20250121,132600,3968305080,16030,16030,16060,16030,629
|
|
20250121,132500,3958222180,16030,16040,16060,16030,141
|
|
20250121,132400,3955960210,16070,16070,16070,16070,26
|
|
20250121,132300,3955542390,16090,16070,16090,16070,711
|
|
20250121,132200,3944116380,16070,16040,16070,16020,347
|
|
20250121,132100,3938541900,16060,16060,16060,16060,0
|
|
20250121,132000,3938541900,16060,16000,16060,16000,35
|
|
20250121,131900,3937981400,16070,16020,16070,16020,248
|
|
20250121,131800,3934000040,16020,16020,16020,16020,5
|
|
20250121,131700,3933919940,16030,16030,16030,15990,24
|
|
20250121,131600,3933535760,15980,16020,16020,15980,90
|
|
20250121,131500,3932094320,16020,15970,16020,15970,22
|
|
20250121,131400,3931742130,15960,15990,16040,15960,2167
|
|
20250121,131300,3897072210,15990,15930,15990,15930,1508
|
|
20250121,131200,3872974520,15940,15860,15940,15860,1050
|
|
20250121,131100,3856254520,15920,15870,15920,15850,447
|
|
20250121,131000,3849166040,15900,15890,15910,15890,168
|
|
20250121,130900,3846494370,15840,15850,15850,15830,580
|
|
20250121,130800,3837307370,15840,15890,15890,15840,2129
|
|
20250121,130700,3803564810,15890,15900,15900,15860,1943
|
|
20250121,130600,3772728720,15900,15900,15910,15900,232
|
|
20250121,130500,3769039810,15910,15900,15910,15900,8
|
|
20250121,130400,3768912590,15900,15900,15910,15900,64
|
|
20250121,130300,3767894600,15910,15900,15910,15900,6
|
|
20250121,130200,3767799190,15910,15900,15910,15900,26
|
|
20250121,130100,3767385750,15910,15910,15910,15910,25
|
|
20250121,130000,3766988000,15900,15900,15900,15900,49
|
|
20250121,125900,3766208900,15900,15900,15910,15890,286
|
|
20250121,125800,3761663180,15890,15910,15910,15890,336
|
|
20250121,125700,3756323640,15910,15910,15910,15900,14
|
|
20250121,125600,3756101000,15900,15940,15940,15900,108
|
|
20250121,125500,3754380430,15930,15900,15930,15900,192
|
|
20250121,125400,3751322310,15890,15890,15890,15890,73
|
|
20250121,125300,3750162340,15910,15900,15910,15890,28
|
|
20250121,125200,3749717270,15930,15920,15930,15920,30
|
|
20250121,125100,3749239490,15920,15920,15920,15920,184
|
|
20250121,125000,3746310210,15920,15920,15930,15920,12
|
|
20250121,124900,3746119160,15910,15890,15910,15890,24
|
|
20250121,124800,3745737660,15890,15900,15930,15890,877
|
|
20250121,124700,3731800090,15900,15920,15920,15900,11
|
|
20250121,124600,3731624990,15930,15910,15930,15910,22
|
|
20250121,124500,3731274800,15910,15890,15910,15890,125
|
|
20250121,124400,3729287310,15900,15890,15900,15890,122
|
|
20250121,124300,3727348720,15900,15880,15900,15880,22
|
|
20250121,124200,3726999200,15870,15870,15870,15870,333
|
|
20250121,124100,3721714490,15860,15860,15870,15860,175
|
|
20250121,124000,3718938880,15870,15870,15890,15870,1102
|
|
20250121,123900,3701449740,15890,15870,15890,15870,17
|
|
20250121,123800,3701179930,15870,15870,15870,15870,7
|
|
20250121,123700,3701068840,15870,15880,15880,15860,64
|
|
20250121,123600,3700052960,15900,15900,15900,15900,5
|
|
20250121,123500,3699973460,15930,15870,15930,15870,2
|
|
20250121,123400,3699941660,15940,15910,15940,15890,1577
|
|
20250121,123300,3674874140,15910,15920,15920,15910,49
|
|
20250121,123200,3674094150,15910,15910,15920,15900,82
|
|
20250121,123100,3672790160,15910,15900,15920,15900,182
|
|
20250121,123000,3669895810,15920,15890,15920,15890,1624
|
|
20250121,122900,3644058310,15900,15890,15900,15890,19
|
|
20250121,122800,3643756360,15900,15900,15900,15890,54
|
|
20250121,122700,3642897940,15900,15870,15900,15870,287
|
|
20250121,122600,3638337960,15890,15890,15890,15860,967
|
|
20250121,122500,3622973350,15900,15890,15900,15890,140
|
|
20250121,122400,3620748460,15900,15900,15900,15900,144
|
|
20250121,122300,3618458860,15890,15880,15890,15860,986
|
|
20250121,122200,3602811210,15900,15880,15900,15880,98
|
|
20250121,122100,3601253680,15890,15890,15890,15890,11
|
|
20250121,122000,3601078890,15900,15890,15900,15890,642
|
|
20250121,121900,3590873210,15890,15890,15890,15890,158
|
|
20250121,121800,3588362590,15890,15900,15900,15890,154
|
|
20250121,121700,3585914990,15910,15910,15910,15910,11
|
|
20250121,121600,3585739980,15930,15930,15930,15930,26
|
|
20250121,121500,3585325800,15900,15910,15910,15900,122
|
|
20250121,121400,3583384900,15940,15940,15950,15940,52
|
|
20250121,121300,3582556010,15940,15950,15960,15940,90
|
|
20250121,121200,3581120510,15950,15960,15960,15950,103
|
|
20250121,121100,3579477150,15960,15940,15960,15940,42
|
|
20250121,121000,3578807630,15940,15930,15960,15930,49
|
|
20250121,120900,3578026480,15910,15910,15910,15910,9
|
|
20250121,120800,3577883290,15900,15900,15900,15900,16
|
|
20250121,120700,3577628890,15900,15940,15950,15900,37
|
|
20250121,120600,3577039280,15900,15900,15900,15900,0
|
|
20250121,120500,3577039280,15900,15940,15940,15900,41
|
|
20250121,120400,3576386060,15900,15930,15950,15900,140
|
|
20250121,120300,3574154670,15930,15890,15930,15890,13
|
|
20250121,120200,3573948060,15890,15930,15940,15890,848
|
|
20250121,120100,3560439650,15930,15870,15930,15870,234
|
|
20250121,120000,3556725630,15860,15890,15890,15860,13
|
|
20250121,115900,3556519420,15850,15900,15900,15850,1268
|
|
20250121,115800,3536399780,15910,15910,15920,15910,213
|
|
20250121,115700,3533010100,15910,15910,15920,15910,46
|
|
20250121,115600,3532277950,15930,15920,15930,15920,2
|
|
20250121,115500,3532246100,15910,15900,15910,15900,97
|
|
20250121,115400,3530703710,15910,15910,15910,15910,10
|
|
20250121,115300,3530544610,15890,15890,15910,15890,56
|
|
20250121,115200,3529654550,15880,15880,15890,15880,254
|
|
20250121,115100,3525621020,15870,15920,15920,15870,13
|
|
20250121,115000,3525414660,15870,15930,15930,15870,16
|
|
20250121,114900,3525160500,15920,15850,15920,15850,222
|
|
20250121,114800,3521638940,15860,15890,15900,15860,60
|
|
20250121,114700,3520687000,15890,15850,15900,15830,486
|
|
20250121,114600,3512986030,15830,15860,15860,15830,1597
|
|
20250121,114500,3487667500,15860,15860,15870,15860,75
|
|
20250121,114400,3486477680,15870,15870,15870,15860,626
|
|
20250121,114300,3476548060,15870,15870,15910,15870,370
|
|
20250121,114200,3470676120,15870,15950,15950,15870,358
|
|
20250121,114100,3464985980,15950,15880,15950,15880,31
|
|
20250121,114000,3464493050,15870,15890,15900,15870,761
|
|
20250121,113900,3452413980,15900,15930,15960,15900,40
|
|
20250121,113800,3451777500,15890,15880,15890,15880,50
|
|
20250121,113700,3450983220,15880,15920,15920,15870,4527
|
|
20250121,113600,3378986180,15920,15960,15960,15920,2183
|
|
20250121,113500,3344203800,15960,15960,15960,15960,2
|
|
20250121,113400,3344171880,15950,15950,15980,15950,83
|
|
20250121,113300,3342848000,16000,15950,16000,15940,182
|
|
20250121,113200,3339943540,15950,15950,15950,15940,572
|
|
20250121,113100,3330820500,15950,15950,15950,15950,153
|
|
20250121,113000,3328380150,15940,15940,15950,15940,178
|
|
20250121,112900,3325542760,15930,15940,15940,15920,515
|
|
20250121,112800,3317338190,15940,15960,15960,15940,597
|
|
20250121,112700,3307816340,15960,15970,15970,15960,144
|
|
20250121,112600,3305517620,15970,15990,15990,15970,42
|
|
20250121,112500,3304846240,15990,15990,15990,15980,910
|
|
20250121,112400,3290295850,15990,16000,16000,15990,254
|
|
20250121,112300,3286233330,15990,16020,16020,15990,879
|
|
20250121,112200,3272169310,16020,16060,16070,16020,934
|
|
20250121,112100,3257182020,16060,16070,16070,16060,38
|
|
20250121,112000,3256571700,16040,16030,16070,16030,50
|
|
20250121,111900,3255770070,16020,16000,16040,16000,611
|
|
20250121,111800,3245978040,16000,16000,16020,16000,2060
|
|
20250121,111700,3213000040,16000,15940,16000,15940,326
|
|
20250121,111600,3207797610,15940,15940,15980,15940,184
|
|
20250121,111500,3204863000,15930,15940,15940,15930,114
|
|
20250121,111400,3203046970,15930,15950,15950,15930,272
|
|
20250121,111300,3198709980,15950,15960,15960,15950,358
|
|
20250121,111200,3192999080,15960,15990,15990,15950,571
|
|
20250121,111100,3183871500,15990,16020,16030,15990,2419
|
|
20250121,111000,3145165030,16030,16040,16040,16030,353
|
|
20250121,110900,3139505020,16110,16050,16120,16040,63
|
|
20250121,110800,3138494040,16040,16130,16130,16040,14
|
|
20250121,110700,3138269120,16140,16150,16150,16010,2327
|
|
20250121,110600,3100899840,16140,16140,16140,16140,198
|
|
20250121,110500,3097704120,16140,16090,16140,16090,566
|
|
20250121,110400,3088593360,16090,16130,16140,16090,535
|
|
20250121,110300,3079973290,16140,16140,16140,16130,239
|
|
20250121,110200,3076117120,16150,16160,16160,16150,39
|
|
20250121,110100,3075486960,16160,16160,16160,16150,21
|
|
20250121,110000,3075147710,16150,16170,16180,16150,424
|
|
20250121,105900,3068291900,16170,16110,16170,16100,1241
|
|
20250121,105800,3048273580,16110,16130,16170,16100,189
|
|
20250121,105700,3045226320,16130,16170,16200,16130,212
|
|
20250121,105600,3041795950,16170,16160,16170,16140,139
|
|
20250121,105500,3039550220,16160,16170,16230,16150,725
|
|
20250121,105400,3027806680,16160,16090,16190,16090,998
|
|
20250121,105300,3011676030,16090,16080,16110,16080,70
|
|
20250121,105200,3010550240,16080,16020,16080,16010,197
|
|
20250121,105100,3007393060,16050,16030,16050,16020,58
|
|
20250121,105000,3006462930,16000,16020,16050,16000,216
|
|
20250121,104900,3003003880,16020,16030,16050,16000,657
|
|
20250121,104800,2992480970,16020,16090,16090,16020,636
|
|
20250121,104700,2982275610,16090,16110,16110,16090,88
|
|
20250121,104600,2980858620,16160,16140,16160,16110,658
|
|
20250121,104500,2970241830,16140,16160,16180,16140,1032
|
|
20250121,104400,2953571650,16160,16130,16160,16120,277
|
|
20250121,104300,2949097900,16120,16100,16120,16090,835
|
|
20250121,104200,2935653840,16100,16090,16100,16090,447
|
|
20250121,104100,2928460420,16050,16000,16050,16000,1102
|
|
20250121,104000,2910779980,16000,15950,16010,15950,253
|
|
20250121,103900,2906733420,15950,15950,15970,15940,365
|
|
20250121,103800,2900911330,15930,15940,15940,15930,866
|
|
20250121,103700,2887112650,15930,15910,15930,15910,96
|
|
20250121,103600,2885584250,15920,15930,15940,15920,291
|
|
20250121,103500,2880948180,15940,15920,15970,15920,79
|
|
20250121,103400,2879689610,15920,15910,15920,15910,243
|
|
20250121,103300,2875823370,15910,15920,15940,15910,116
|
|
20250121,103200,2873976560,15900,15900,15900,15890,11
|
|
20250121,103100,2873801670,15930,15890,15930,15880,861
|
|
20250121,103000,2860127310,15890,15940,15940,15890,276
|
|
20250121,102900,2855734920,15940,15940,15940,15940,178
|
|
20250121,102800,2852897600,15930,15940,15980,15930,140
|
|
20250121,102700,2850666430,15940,15920,15940,15920,178
|
|
20250121,102600,2847830210,15920,15980,16000,15890,935
|
|
20250121,102500,2832915910,16000,15940,16000,15940,2114
|
|
20250121,102400,2799094530,15940,15880,15940,15880,991
|
|
20250121,102300,2783328880,15910,15880,15920,15880,592
|
|
20250121,102200,2773923520,15920,15880,15920,15880,571
|
|
20250121,102100,2764855920,15880,15880,15890,15880,175
|
|
20250121,102000,2762076320,15880,15890,15890,15880,177
|
|
20250121,101900,2759264070,15890,15870,15890,15860,1291
|
|
20250121,101800,2738765030,15870,15890,15890,15870,54
|
|
20250121,101700,2737907780,15890,15950,15950,15890,3276
|
|
20250121,101600,2685738700,15950,15960,15960,15950,323
|
|
20250121,101500,2680583740,15960,15960,15980,15950,51
|
|
20250121,101400,2679769290,15960,15970,15970,15950,57
|
|
20250121,101300,2678859820,15970,15940,15970,15930,102
|
|
20250121,101200,2677234720,15930,15950,15960,15930,710
|
|
20250121,101100,2665923850,15930,15930,15930,15910,207
|
|
20250121,101000,2662628340,15930,15910,15960,15900,1439
|
|
20250121,100900,2639732380,15910,15910,15920,15900,177
|
|
20250121,100800,2636916230,15910,15900,15910,15800,1802
|
|
20250121,100700,2608303310,15820,15900,15900,15780,747
|
|
20250121,100600,2596501620,15910,15930,15930,15800,176
|
|
20250121,100500,2593712380,15930,15800,15930,15760,2800
|
|
20250121,100400,2549514770,15800,15840,15840,15800,1730
|
|
20250121,100300,2522166800,15800,15870,15940,15790,7850
|
|
20250121,100200,2397848380,15880,15950,15950,15750,5886
|
|
20250121,100100,2304473600,15950,16030,16030,15950,6368
|
|
20250121,100000,2202712920,16040,16050,16060,16030,270
|
|
20250121,095900,2198383610,16060,16070,16110,16060,193
|
|
20250121,095800,2195283050,16060,16110,16160,16060,426
|
|
20250121,095700,2188418440,16160,16000,16170,16000,2348
|
|
20250121,095600,2150680330,15990,15970,15990,15970,1240
|
|
20250121,095500,2130869020,15990,16000,16000,15960,4635
|
|
20250121,095400,2056808580,16000,16020,16040,15990,3694
|
|
20250121,095300,1997679340,16030,16070,16080,16030,1447
|
|
20250121,095200,1974451940,16070,16090,16100,16070,884
|
|
20250121,095100,1960231450,16090,16080,16090,16070,2375
|
|
20250121,095000,1922042060,16080,16110,16120,16080,2092
|
|
20250121,094900,1888366310,16100,16110,16110,16100,1411
|
|
20250121,094800,1865641260,16120,16210,16210,16110,5922
|
|
20250121,094700,1769964180,16210,16240,16240,16210,924
|
|
20250121,094600,1754971810,16240,16240,16280,16240,296
|
|
20250121,094500,1750164730,16240,16300,16300,16240,86
|
|
20250121,094400,1748767920,16270,16250,16270,16240,255
|
|
20250121,094300,1744623510,16250,16180,16250,16180,385
|
|
20250121,094200,1738374440,16200,16230,16230,16180,2485
|
|
20250121,094100,1698138490,16190,16190,16220,16190,2116
|
|
20250121,094000,1663876080,16190,16230,16240,16190,2323
|
|
20250121,093900,1626233150,16220,16220,16260,16210,740
|
|
20250121,093800,1614231260,16220,16250,16250,16200,3349
|
|
20250121,093700,1559940730,16260,16300,16330,16210,6079
|
|
20250121,093600,1461174710,16310,16410,16450,16310,4809
|
|
20250121,093500,1382413950,16410,16500,16520,16400,4074
|
|
20250121,093400,1315267260,16510,16440,16510,16440,2175
|
|
20250121,093300,1279425960,16440,16380,16440,16380,622
|
|
20250121,093200,1269221160,16360,16320,16360,16320,410
|
|
20250121,093100,1262519260,16320,16320,16320,16320,162
|
|
20250121,093000,1259875420,16320,16380,16390,16320,617
|
|
20250121,092900,1249777860,16360,16290,16360,16280,1488
|
|
20250121,092800,1225506570,16290,16270,16310,16270,1588
|
|
20250121,092700,1199655770,16280,16340,16340,16280,4507
|
|
20250121,092600,1126162430,16330,16350,16390,16330,547
|
|
20250121,092500,1117226590,16360,16340,16400,16340,953
|
|
20250121,092400,1101653970,16340,16330,16400,16320,2073
|
|
20250121,092300,1067748740,16370,16280,16370,16270,3012
|
|
20250121,092200,1018663990,16290,16420,16440,16290,6955
|
|
20250121,092100,904723230,16420,16460,16470,16420,1663
|
|
20250121,092000,877371530,16460,16510,16520,16450,869
|
|
20250121,091900,863043780,16540,16500,16570,16490,3260
|
|
20250121,091800,809209350,16540,16470,16590,16430,8068
|
|
20250121,091700,675911100,16470,16480,16490,16390,4406
|
|
20250121,091600,603408520,16450,16380,16500,16380,7472
|
|
20250121,091500,480651570,16380,16300,16380,16300,1681
|
|
20250121,091400,453193010,16300,16240,16300,16240,533
|
|
20250121,091300,444534380,16300,16340,16350,16300,1627
|
|
20250121,091200,417944530,16340,16200,16340,16200,2285
|
|
20250121,091100,380713160,16200,16280,16290,16200,742
|
|
20250121,091000,368652020,16290,16300,16310,16180,806
|
|
20250121,090900,355534490,16300,16230,16340,16160,5686
|
|
20250121,090800,263154650,16230,16250,16250,16170,904
|
|
20250121,090700,248509710,16270,16150,16270,16140,1431
|
|
20250121,090600,225330300,16150,16200,16200,16150,285
|
|
20250121,090500,220723350,16200,16190,16240,16160,685
|
|
20250121,090400,209641690,16180,16280,16280,16170,2001
|
|
20250121,090300,177126690,16280,16180,16360,16180,2086
|
|
20250121,090200,143153880,16180,16190,16190,16100,1557
|
|
20250121,090100,117986540,16200,16200,16280,16170,676
|
|
20250121,090000,107038370,16280,16140,16280,16080,6180
|