735 lines
39 KiB
CSV
735 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,211200,18806170970,17880,17880,17880,17880,18599
|
|
20250122,211100,18806170970,17880,17880,17880,17880,0
|
|
20250122,211000,18806170970,17880,17880,17880,17880,0
|
|
20250122,210900,18806170970,17880,17880,17880,17880,0
|
|
20250122,210800,18806170970,17880,17880,17880,17880,0
|
|
20250122,210700,18806170970,17880,17880,17880,17880,0
|
|
20250122,210600,18806170970,17880,17880,17880,17880,0
|
|
20250122,210500,18806170970,17880,17880,17880,17880,0
|
|
20250122,210400,18806170970,17880,17880,17880,17880,0
|
|
20250122,210300,18806170970,17880,17880,17880,17880,0
|
|
20250122,210200,18806170970,17880,17880,17880,17880,0
|
|
20250122,210100,18806170970,17880,17880,17880,17880,0
|
|
20250122,210000,18806170970,17880,17880,17880,17880,0
|
|
20250122,205900,18806170970,17880,17880,17880,17880,0
|
|
20250122,205800,18806170970,17880,17880,17880,17880,0
|
|
20250122,205700,18806170970,17880,17880,17880,17880,0
|
|
20250122,205600,18806170970,17880,17880,17880,17880,0
|
|
20250122,205500,18806170970,17880,17880,17880,17880,0
|
|
20250122,205400,18806170970,17880,17880,17880,17880,0
|
|
20250122,205300,18806170970,17880,17880,17880,17880,0
|
|
20250122,205200,18806170970,17880,17880,17880,17880,0
|
|
20250122,205100,18806170970,17880,17880,17880,17880,0
|
|
20250122,205000,18806170970,17880,17880,17880,17880,0
|
|
20250122,204900,18806170970,17880,17880,17880,17880,0
|
|
20250122,204800,18806170970,17880,17880,17880,17880,0
|
|
20250122,204700,18806170970,17880,17880,17880,17880,0
|
|
20250122,204600,18806170970,17880,17880,17880,17880,0
|
|
20250122,204500,18806170970,17880,17880,17880,17880,0
|
|
20250122,204400,18806170970,17880,17880,17880,17880,0
|
|
20250122,204300,18806170970,17880,17880,17880,17880,0
|
|
20250122,204200,18806170970,17880,17880,17880,17880,18599
|
|
20250122,204100,18806170970,17880,17880,17880,17880,0
|
|
20250122,204000,18806170970,17880,17880,17880,17880,0
|
|
20250122,203900,18806170970,17880,17880,17880,17880,0
|
|
20250122,203800,18806170970,17880,17880,17880,17880,0
|
|
20250122,203700,18806170970,17880,17880,17880,17880,0
|
|
20250122,203600,18806170970,17880,17880,17880,17880,0
|
|
20250122,203500,18806170970,17880,17880,17880,17880,0
|
|
20250122,203400,18806170970,17880,17880,17880,17880,0
|
|
20250122,203300,18806170970,17880,17880,17880,17880,0
|
|
20250122,203200,18806170970,17880,17880,17880,17880,0
|
|
20250122,203100,18806170970,17880,17880,17880,17880,0
|
|
20250122,203000,18806170970,17880,17880,17880,17880,0
|
|
20250122,202900,18806170970,17880,17880,17880,17880,0
|
|
20250122,202800,18806170970,17880,17880,17880,17880,0
|
|
20250122,202700,18806170970,17880,17880,17880,17880,0
|
|
20250122,202600,18806170970,17880,17880,17880,17880,0
|
|
20250122,202500,18806170970,17880,17880,17880,17880,0
|
|
20250122,202400,18806170970,17880,17880,17880,17880,0
|
|
20250122,202300,18806170970,17880,17880,17880,17880,0
|
|
20250122,202200,18806170970,17880,17880,17880,17880,0
|
|
20250122,202100,18806170970,17880,17880,17880,17880,0
|
|
20250122,202000,18806170970,17880,17880,17880,17880,0
|
|
20250122,201900,18806170970,17880,17880,17880,17880,0
|
|
20250122,201800,18806170970,17880,17880,17880,17880,0
|
|
20250122,201700,18806170970,17880,17880,17880,17880,0
|
|
20250122,201600,18806170970,17880,17880,17880,17880,0
|
|
20250122,201500,18806170970,17880,17880,17880,17880,0
|
|
20250122,201400,18806170970,17880,17880,17880,17880,0
|
|
20250122,201300,18806170970,17880,17880,17880,17880,0
|
|
20250122,201200,18806170970,17880,17880,17880,17880,18599
|
|
20250122,201100,18806170970,17880,17880,17880,17880,0
|
|
20250122,201000,18806170970,17880,17880,17880,17880,0
|
|
20250122,200900,18806170970,17880,17880,17880,17880,0
|
|
20250122,200800,18806170970,17880,17880,17880,17880,0
|
|
20250122,200700,18806170970,17880,17880,17880,17880,0
|
|
20250122,200600,18806170970,17880,17880,17880,17880,0
|
|
20250122,200500,18806170970,17880,17880,17880,17880,0
|
|
20250122,200400,18806170970,17880,17880,17880,17880,0
|
|
20250122,200300,18806170970,17880,17880,17880,17880,0
|
|
20250122,200200,18806170970,17880,17880,17880,17880,0
|
|
20250122,200100,18806170970,17880,17880,17880,17880,0
|
|
20250122,200000,18806170970,17880,17880,17880,17880,0
|
|
20250122,195900,18806170970,17880,17880,17880,17880,0
|
|
20250122,195800,18806170970,17880,17880,17880,17880,0
|
|
20250122,195700,18806170970,17880,17880,17880,17880,0
|
|
20250122,195600,18806170970,17880,17880,17880,17880,0
|
|
20250122,195500,18806170970,17880,17880,17880,17880,0
|
|
20250122,195400,18806170970,17880,17880,17880,17880,0
|
|
20250122,195300,18806170970,17880,17880,17880,17880,0
|
|
20250122,195200,18806170970,17880,17880,17880,17880,0
|
|
20250122,195100,18806170970,17880,17880,17880,17880,0
|
|
20250122,195000,18806170970,17880,17880,17880,17880,0
|
|
20250122,194900,18806170970,17880,17880,17880,17880,0
|
|
20250122,194800,18806170970,17880,17880,17880,17880,0
|
|
20250122,194700,18806170970,17880,17880,17880,17880,0
|
|
20250122,194600,18806170970,17880,17880,17880,17880,0
|
|
20250122,194500,18806170970,17880,17880,17880,17880,0
|
|
20250122,194400,18806170970,17880,17880,17880,17880,0
|
|
20250122,194300,18806170970,17880,17880,17880,17880,0
|
|
20250122,194200,18806170970,17880,17880,17880,17880,18599
|
|
20250122,194100,18806170970,17880,17880,17880,17880,0
|
|
20250122,194000,18806170970,17880,17880,17880,17880,0
|
|
20250122,193900,18806170970,17880,17880,17880,17880,0
|
|
20250122,193800,18806170970,17880,17880,17880,17880,0
|
|
20250122,193700,18806170970,17880,17880,17880,17880,0
|
|
20250122,193600,18806170970,17880,17880,17880,17880,0
|
|
20250122,193500,18806170970,17880,17880,17880,17880,0
|
|
20250122,193400,18806170970,17880,17880,17880,17880,0
|
|
20250122,193300,18806170970,17880,17880,17880,17880,0
|
|
20250122,193200,18806170970,17880,17880,17880,17880,0
|
|
20250122,193100,18806170970,17880,17880,17880,17880,0
|
|
20250122,193000,18806170970,17880,17880,17880,17880,0
|
|
20250122,192900,18806170970,17880,17880,17880,17880,0
|
|
20250122,192800,18806170970,17880,17880,17880,17880,0
|
|
20250122,192700,18806170970,17880,17880,17880,17880,0
|
|
20250122,192600,18806170970,17880,17880,17880,17880,0
|
|
20250122,192500,18806170970,17880,17880,17880,17880,0
|
|
20250122,192400,18806170970,17880,17880,17880,17880,0
|
|
20250122,192300,18806170970,17880,17880,17880,17880,0
|
|
20250122,192200,18806170970,17880,17880,17880,17880,0
|
|
20250122,192100,18806170970,17880,17880,17880,17880,0
|
|
20250122,192000,18806170970,17880,17880,17880,17880,0
|
|
20250122,191900,18806170970,17880,17880,17880,17880,0
|
|
20250122,191800,18806170970,17880,17880,17880,17880,0
|
|
20250122,191700,18806170970,17880,17880,17880,17880,0
|
|
20250122,191600,18806170970,17880,17880,17880,17880,0
|
|
20250122,191500,18806170970,17880,17880,17880,17880,0
|
|
20250122,191400,18806170970,17880,17880,17880,17880,0
|
|
20250122,191300,18806170970,17880,17880,17880,17880,0
|
|
20250122,191200,18806170970,17880,17880,17880,17880,18599
|
|
20250122,191100,18806170970,17880,17880,17880,17880,0
|
|
20250122,191000,18806170970,17880,17880,17880,17880,0
|
|
20250122,190900,18806170970,17880,17880,17880,17880,0
|
|
20250122,190800,18806170970,17880,17880,17880,17880,0
|
|
20250122,190700,18806170970,17880,17880,17880,17880,0
|
|
20250122,190600,18806170970,17880,17880,17880,17880,0
|
|
20250122,190500,18806170970,17880,17880,17880,17880,0
|
|
20250122,190400,18806170970,17880,17880,17880,17880,0
|
|
20250122,190300,18806170970,17880,17880,17880,17880,0
|
|
20250122,190200,18806170970,17880,17880,17880,17880,0
|
|
20250122,190100,18806170970,17880,17880,17880,17880,0
|
|
20250122,190000,18806170970,17880,17880,17880,17880,0
|
|
20250122,185900,18806170970,17880,17880,17880,17880,0
|
|
20250122,185800,18806170970,17880,17880,17880,17880,0
|
|
20250122,185700,18806170970,17880,17880,17880,17880,0
|
|
20250122,185600,18806170970,17880,17880,17880,17880,0
|
|
20250122,185500,18806170970,17880,17880,17880,17880,0
|
|
20250122,185400,18806170970,17880,17880,17880,17880,0
|
|
20250122,185300,18806170970,17880,17880,17880,17880,0
|
|
20250122,185200,18806170970,17880,17880,17880,17880,0
|
|
20250122,185100,18806170970,17880,17880,17880,17880,0
|
|
20250122,185000,18806170970,17880,17880,17880,17880,0
|
|
20250122,184900,18806170970,17880,17880,17880,17880,0
|
|
20250122,184800,18806170970,17880,17880,17880,17880,0
|
|
20250122,184700,18806170970,17880,17880,17880,17880,0
|
|
20250122,184600,18806170970,17880,17880,17880,17880,0
|
|
20250122,184500,18806170970,17880,17880,17880,17880,0
|
|
20250122,184400,18806170970,17880,17880,17880,17880,0
|
|
20250122,184300,18806170970,17880,17880,17880,17880,0
|
|
20250122,184200,18806170970,17880,17880,17880,17880,18599
|
|
20250122,184100,18806170970,17880,17880,17880,17880,0
|
|
20250122,184000,18806170970,17880,17880,17880,17880,0
|
|
20250122,183900,18806170970,17880,17880,17880,17880,0
|
|
20250122,183800,18806170970,17880,17880,17880,17880,0
|
|
20250122,183700,18806170970,17880,17880,17880,17880,0
|
|
20250122,183600,18806170970,17880,17880,17880,17880,0
|
|
20250122,183500,18806170970,17880,17880,17880,17880,0
|
|
20250122,183400,18806170970,17880,17880,17880,17880,0
|
|
20250122,183300,18806170970,17880,17880,17880,17880,0
|
|
20250122,183200,18806170970,17880,17880,17880,17880,0
|
|
20250122,183100,18806170970,17880,17880,17880,17880,0
|
|
20250122,183000,18806170970,17880,17880,17880,17880,0
|
|
20250122,182900,18806170970,17880,17880,17880,17880,0
|
|
20250122,182800,18806170970,17880,17880,17880,17880,0
|
|
20250122,182700,18806170970,17880,17880,17880,17880,0
|
|
20250122,182600,18806170970,17880,17880,17880,17880,0
|
|
20250122,182500,18806170970,17880,17880,17880,17880,0
|
|
20250122,182400,18806170970,17880,17880,17880,17880,0
|
|
20250122,182300,18806170970,17880,17880,17880,17880,0
|
|
20250122,182200,18806170970,17880,17880,17880,17880,0
|
|
20250122,182100,18806170970,17880,17880,17880,17880,0
|
|
20250122,182000,18806170970,17880,17880,17880,17880,0
|
|
20250122,181900,18806170970,17880,17880,17880,17880,0
|
|
20250122,181800,18806170970,17880,17880,17880,17880,0
|
|
20250122,181700,18806170970,17880,17880,17880,17880,0
|
|
20250122,181600,18806170970,17880,17880,17880,17880,0
|
|
20250122,181500,18806170970,17880,17880,17880,17880,0
|
|
20250122,181400,18806170970,17880,17880,17880,17880,0
|
|
20250122,181300,18806170970,17880,17880,17880,17880,0
|
|
20250122,181200,18806170970,17880,17880,17880,17880,18599
|
|
20250122,181100,18806170970,17880,17880,17880,17880,0
|
|
20250122,181000,18806170970,17880,17880,17880,17880,0
|
|
20250122,180900,18806170970,17880,17880,17880,17880,0
|
|
20250122,180800,18806170970,17880,17880,17880,17880,0
|
|
20250122,180700,18806170970,17880,17880,17880,17880,0
|
|
20250122,180600,18806170970,17880,17880,17880,17880,0
|
|
20250122,180500,18806170970,17880,17880,17880,17880,0
|
|
20250122,180400,18806170970,17880,17880,17880,17880,0
|
|
20250122,180300,18806170970,17880,17880,17880,17880,0
|
|
20250122,180200,18806170970,17880,17880,17880,17880,0
|
|
20250122,180100,18806170970,17880,17880,17880,17880,0
|
|
20250122,180000,18806170970,17880,17880,17880,17880,0
|
|
20250122,175900,18806170970,17880,17880,17880,17880,0
|
|
20250122,175800,18806170970,17880,17880,17880,17880,0
|
|
20250122,175700,18806170970,17880,17880,17880,17880,0
|
|
20250122,175600,18806170970,17880,17880,17880,17880,0
|
|
20250122,175500,18806170970,17880,17880,17880,17880,0
|
|
20250122,175400,18806170970,17880,17880,17880,17880,0
|
|
20250122,175300,18806170970,17880,17880,17880,17880,0
|
|
20250122,175200,18806170970,17880,17880,17880,17880,0
|
|
20250122,175100,18806170970,17880,17880,17880,17880,0
|
|
20250122,175000,18806170970,17880,17880,17880,17880,0
|
|
20250122,174900,18806170970,17880,17880,17880,17880,0
|
|
20250122,174800,18806170970,17880,17880,17880,17880,0
|
|
20250122,174700,18806170970,17880,17880,17880,17880,0
|
|
20250122,174600,18806170970,17880,17880,17880,17880,0
|
|
20250122,174500,18806170970,17880,17880,17880,17880,0
|
|
20250122,174400,18806170970,17880,17880,17880,17880,0
|
|
20250122,174300,18806170970,17880,17880,17880,17880,0
|
|
20250122,174200,18806170970,17880,17880,17880,17880,18599
|
|
20250122,174100,18806170970,17880,17880,17880,17880,0
|
|
20250122,174000,18806170970,17880,17880,17880,17880,0
|
|
20250122,173900,18806170970,17880,17880,17880,17880,0
|
|
20250122,173800,18806170970,17880,17880,17880,17880,0
|
|
20250122,173700,18806170970,17880,17880,17880,17880,0
|
|
20250122,173600,18806170970,17880,17880,17880,17880,0
|
|
20250122,173500,18806170970,17880,17880,17880,17880,0
|
|
20250122,173400,18806170970,17880,17880,17880,17880,0
|
|
20250122,173300,18806170970,17880,17880,17880,17880,0
|
|
20250122,173200,18806170970,17880,17880,17880,17880,0
|
|
20250122,173100,18806170970,17880,17880,17880,17880,0
|
|
20250122,173000,18806170970,17880,17880,17880,17880,0
|
|
20250122,172900,18806170970,17880,17880,17880,17880,0
|
|
20250122,172800,18806170970,17880,17880,17880,17880,0
|
|
20250122,172700,18806170970,17880,17880,17880,17880,0
|
|
20250122,172600,18806170970,17880,17880,17880,17880,0
|
|
20250122,172500,18806170970,17880,17880,17880,17880,0
|
|
20250122,172400,18806170970,17880,17880,17880,17880,0
|
|
20250122,172300,18806170970,17880,17880,17880,17880,0
|
|
20250122,172200,18806170970,17880,17880,17880,17880,0
|
|
20250122,172100,18806170970,17880,17880,17880,17880,0
|
|
20250122,172000,18806170970,17880,17880,17880,17880,0
|
|
20250122,171900,18806170970,17880,17880,17880,17880,0
|
|
20250122,171800,18806170970,17880,17880,17880,17880,0
|
|
20250122,171700,18806170970,17880,17880,17880,17880,0
|
|
20250122,171600,18806170970,17880,17880,17880,17880,0
|
|
20250122,171500,18806170970,17880,17880,17880,17880,0
|
|
20250122,171400,18806170970,17880,17880,17880,17880,0
|
|
20250122,171300,18806170970,17880,17880,17880,17880,0
|
|
20250122,171200,18806170970,17880,17880,17880,17880,18599
|
|
20250122,171100,18806170970,17880,17880,17880,17880,0
|
|
20250122,171000,18806170970,17880,17880,17880,17880,0
|
|
20250122,170900,18806170970,17880,17880,17880,17880,0
|
|
20250122,170800,18806170970,17880,17880,17880,17880,0
|
|
20250122,170700,18806170970,17880,17880,17880,17880,0
|
|
20250122,170600,18806170970,17880,17880,17880,17880,0
|
|
20250122,170500,18806170970,17880,17880,17880,17880,0
|
|
20250122,170400,18806170970,17880,17880,17880,17880,0
|
|
20250122,170300,18806170970,17880,17880,17880,17880,0
|
|
20250122,170200,18806170970,17880,17880,17880,17880,0
|
|
20250122,170100,18806170970,17880,17880,17880,17880,0
|
|
20250122,170000,18806170970,17880,17880,17880,17880,0
|
|
20250122,165900,18806170970,17880,17880,17880,17880,0
|
|
20250122,165800,18806170970,17880,17880,17880,17880,0
|
|
20250122,165700,18806170970,17880,17880,17880,17880,0
|
|
20250122,165600,18806170970,17880,17880,17880,17880,0
|
|
20250122,165500,18806170970,17880,17880,17880,17880,0
|
|
20250122,165400,18806170970,17880,17880,17880,17880,0
|
|
20250122,165300,18806170970,17880,17880,17880,17880,0
|
|
20250122,165200,18806170970,17880,17880,17880,17880,0
|
|
20250122,165100,18806170970,17880,17880,17880,17880,0
|
|
20250122,165000,18806170970,17880,17880,17880,17880,0
|
|
20250122,164900,18806170970,17880,17880,17880,17880,0
|
|
20250122,164800,18806170970,17880,17880,17880,17880,0
|
|
20250122,164700,18806170970,17880,17880,17880,17880,0
|
|
20250122,164600,18806170970,17880,17880,17880,17880,0
|
|
20250122,164500,18806170970,17880,17880,17880,17880,0
|
|
20250122,164400,18806170970,17880,17880,17880,17880,0
|
|
20250122,164300,18806170970,17880,17880,17880,17880,0
|
|
20250122,164200,18806170970,17880,17880,17880,17880,18599
|
|
20250122,164100,18806170970,17880,17880,17880,17880,0
|
|
20250122,164000,18806170970,17880,17880,17880,17880,0
|
|
20250122,163900,18806170970,17880,17880,17880,17880,0
|
|
20250122,163800,18806170970,17880,17880,17880,17880,0
|
|
20250122,163700,18806170970,17880,17880,17880,17880,0
|
|
20250122,163600,18806170970,17880,17880,17880,17880,0
|
|
20250122,163500,18806170970,17880,17880,17880,17880,0
|
|
20250122,163400,18806170970,17880,17880,17880,17880,0
|
|
20250122,163300,18806170970,17880,17880,17880,17880,0
|
|
20250122,163200,18806170970,17880,17880,17880,17880,0
|
|
20250122,163100,18806170970,17880,17880,17880,17880,0
|
|
20250122,163000,18806170970,17880,17880,17880,17880,0
|
|
20250122,162900,18806170970,17880,17880,17880,17880,0
|
|
20250122,162800,18806170970,17880,17880,17880,17880,0
|
|
20250122,162700,18806170970,17880,17880,17880,17880,0
|
|
20250122,162600,18806170970,17880,17880,17880,17880,0
|
|
20250122,162500,18806170970,17880,17880,17880,17880,0
|
|
20250122,162400,18806170970,17880,17880,17880,17880,0
|
|
20250122,162300,18806170970,17880,17880,17880,17880,0
|
|
20250122,162200,18806170970,17880,17880,17880,17880,0
|
|
20250122,162100,18806170970,17880,17880,17880,17880,0
|
|
20250122,162000,18806170970,17880,17880,17880,17880,0
|
|
20250122,161900,18806170970,17880,17880,17880,17880,0
|
|
20250122,161800,18806170970,17880,17880,17880,17880,0
|
|
20250122,161700,18806170970,17880,17880,17880,17880,0
|
|
20250122,161600,18806170970,17880,17880,17880,17880,0
|
|
20250122,161500,18806170970,17880,17880,17880,17880,0
|
|
20250122,161400,18806170970,17880,17880,17880,17880,0
|
|
20250122,161300,18806170970,17880,17880,17880,17880,0
|
|
20250122,161200,18806170970,17880,17880,17880,17880,18599
|
|
20250122,161100,18806170970,17880,17880,17880,17880,0
|
|
20250122,161000,18806170970,17880,17880,17880,17880,0
|
|
20250122,160900,18806170970,17880,17880,17880,17880,0
|
|
20250122,160800,18806170970,17880,17880,17880,17880,0
|
|
20250122,160700,18806170970,17880,17880,17880,17880,0
|
|
20250122,160600,18806170970,17880,17880,17880,17880,0
|
|
20250122,160500,18806170970,17880,17880,17880,17880,0
|
|
20250122,160400,18806170970,17880,17880,17880,17880,0
|
|
20250122,160300,18806170970,17880,17880,17880,17880,0
|
|
20250122,160200,18806170970,17880,17880,17880,17880,0
|
|
20250122,160100,18806170970,17880,17880,17880,17880,0
|
|
20250122,160000,18806170970,17880,17880,17880,17880,0
|
|
20250122,155900,18806170970,17880,17880,17880,17880,0
|
|
20250122,155800,18806170970,17880,17880,17880,17880,0
|
|
20250122,155700,18806170970,17880,17880,17880,17880,0
|
|
20250122,155600,18806170970,17880,17880,17880,17880,0
|
|
20250122,155500,18806170970,17880,17880,17880,17880,0
|
|
20250122,155400,18806170970,17880,17880,17880,17880,0
|
|
20250122,155300,18806170970,17880,17880,17880,17880,0
|
|
20250122,155200,18806170970,17880,17880,17880,17880,0
|
|
20250122,155100,18806170970,17880,17880,17880,17880,0
|
|
20250122,155000,18806170970,17880,17880,17880,17880,0
|
|
20250122,154900,18806170970,17880,17880,17880,17880,0
|
|
20250122,154800,18806170970,17880,17880,17880,17880,0
|
|
20250122,154700,18806170970,17880,17880,17880,17880,0
|
|
20250122,154600,18806170970,17880,17880,17880,17880,0
|
|
20250122,154500,18806170970,17880,17880,17880,17880,0
|
|
20250122,154400,18806170970,17880,17880,17880,17880,0
|
|
20250122,154300,18806170970,17880,17880,17880,17880,0
|
|
20250122,154200,18806170970,17880,17880,17880,17880,18599
|
|
20250122,154100,18806170970,17880,17880,17880,17880,0
|
|
20250122,154000,18806170970,17880,17880,17880,17880,0
|
|
20250122,153900,18806170970,17880,17880,17880,17880,0
|
|
20250122,153800,18806170970,17880,17880,17880,17880,0
|
|
20250122,153700,18806170970,17880,17880,17880,17880,0
|
|
20250122,153600,18806170970,17880,17880,17880,17880,0
|
|
20250122,153500,18806170970,17880,17880,17880,17880,0
|
|
20250122,153400,18806170970,17880,17880,17880,17880,0
|
|
20250122,153300,18806170970,17880,17880,17880,17880,0
|
|
20250122,153200,18806170970,17880,17880,17880,17880,0
|
|
20250122,153100,18806170970,17880,17880,17880,17880,0
|
|
20250122,153000,18806170970,17880,17880,17880,17880,18599
|
|
20250122,152900,18473620850,17850,17850,17850,17850,0
|
|
20250122,152800,18473620850,17850,17850,17850,17850,0
|
|
20250122,152700,18473620850,17850,17850,17850,17850,0
|
|
20250122,152600,18473620850,17850,17850,17850,17850,0
|
|
20250122,152500,18473620850,17850,17850,17850,17850,0
|
|
20250122,152400,18473620850,17850,17850,17850,17850,0
|
|
20250122,152300,18473620850,17850,17850,17850,17850,0
|
|
20250122,152200,18473620850,17850,17850,17850,17850,0
|
|
20250122,152100,18473620850,17850,17850,17850,17850,0
|
|
20250122,152000,18473620850,17850,17850,17850,17850,0
|
|
20250122,151900,18473620850,17850,17840,17900,17820,9244
|
|
20250122,151800,18308490690,17870,17700,17880,17700,10492
|
|
20250122,151700,18121766140,17740,17610,17740,17590,6554
|
|
20250122,151600,18006045830,17610,17610,17620,17590,2039
|
|
20250122,151500,17970134650,17610,17590,17650,17590,3683
|
|
20250122,151400,17905183070,17600,17580,17650,17580,4207
|
|
20250122,151300,17831038030,17580,17400,17620,17400,5665
|
|
20250122,151200,17731660570,17380,17540,17550,17330,8234
|
|
20250122,151100,17587942390,17550,17620,17650,17540,4019
|
|
20250122,151000,17517271870,17620,17630,17650,17620,2419
|
|
20250122,150900,17474612240,17630,17690,17700,17620,7573
|
|
20250122,150800,17340851920,17700,17720,17720,17690,1545
|
|
20250122,150700,17313503120,17710,17710,17780,17690,2660
|
|
20250122,150600,17266326690,17710,17720,17750,17700,6505
|
|
20250122,150500,17151093140,17720,17740,17750,17710,2391
|
|
20250122,150400,17108685640,17730,17730,17760,17700,2484
|
|
20250122,150300,17064660000,17730,17710,17750,17690,2808
|
|
20250122,150200,17014908870,17710,17610,17790,17590,14759
|
|
20250122,150100,16753647460,17600,17730,17740,17590,5873
|
|
20250122,150000,16650124840,17730,17660,17820,17660,8417
|
|
20250122,145900,16500692310,17660,17620,17710,17600,2212
|
|
20250122,145800,16461624850,17610,17710,17730,17610,2299
|
|
20250122,145700,16420950800,17720,17590,17720,17560,7001
|
|
20250122,145600,16297415470,17580,17650,17690,17580,6146
|
|
20250122,145500,16189018020,17630,17580,17680,17570,10915
|
|
20250122,145400,15996810310,17570,17600,17740,17570,9614
|
|
20250122,145300,15827242250,17600,17740,17740,17600,17481
|
|
20250122,145200,15518044980,17750,17830,17900,17750,9930
|
|
20250122,145100,15341169890,17820,17880,17990,17730,14749
|
|
20250122,145000,15078288340,17940,17820,18010,17710,32261
|
|
20250122,144900,14500685630,17820,17870,18000,17790,44215
|
|
20250122,144800,13707559470,17870,17770,17940,17750,35113
|
|
20250122,144700,13080787400,17760,17860,17950,17700,58775
|
|
20250122,144600,12032942540,17860,17790,17860,17750,16182
|
|
20250122,144500,11744860740,17640,17640,17640,17640,0
|
|
20250122,144400,11744860740,17640,17380,17640,17380,22429
|
|
20250122,144300,11350375120,17380,17450,17490,17380,4483
|
|
20250122,144200,11272221270,17470,17360,17480,17340,2389
|
|
20250122,144100,11230612940,17360,17520,17540,17350,7946
|
|
20250122,144000,11091778560,17520,17380,17520,17350,14124
|
|
20250122,143900,10845038080,17380,17390,17410,17360,2513
|
|
20250122,143800,10801337260,17390,17330,17430,17330,9969
|
|
20250122,143700,10627903920,17330,17380,17380,17320,6873
|
|
20250122,143600,10508630810,17370,17350,17400,17350,8418
|
|
20250122,143500,10362348620,17350,17270,17360,17250,8287
|
|
20250122,143400,10218830310,17280,17210,17300,17190,9497
|
|
20250122,143300,10054945110,17210,17260,17270,17200,5272
|
|
20250122,143200,9964069750,17260,17240,17260,17230,3878
|
|
20250122,143100,9897199770,17250,17180,17250,17180,2508
|
|
20250122,143000,9853984580,17190,17220,17240,17180,4983
|
|
20250122,142900,9768172780,17210,17150,17230,17150,1799
|
|
20250122,142800,9737226860,17180,17180,17220,17160,7858
|
|
20250122,142700,9602072540,17190,17170,17190,17150,1945
|
|
20250122,142600,9568665990,17180,17160,17180,17160,2578
|
|
20250122,142500,9524400100,17160,17100,17160,17080,3963
|
|
20250122,142400,9456502400,17090,17100,17100,17080,527
|
|
20250122,142300,9447496140,17090,17070,17130,17060,11000
|
|
20250122,142200,9259300860,17060,17090,17090,17030,725
|
|
20250122,142100,9246926430,17100,17070,17100,17040,2472
|
|
20250122,142000,9204677580,17090,17040,17090,17030,715
|
|
20250122,141900,9192462280,17040,17020,17100,17020,1270
|
|
20250122,141800,9170774060,17010,17080,17100,17010,4047
|
|
20250122,141700,9101814680,17070,17040,17100,17030,1883
|
|
20250122,141600,9069712210,17040,17100,17100,17020,1607
|
|
20250122,141500,9042267800,17100,17010,17100,17010,4225
|
|
20250122,141400,8970188390,17010,17060,17060,17010,1988
|
|
20250122,141300,8936351980,17060,17050,17060,16930,4595
|
|
20250122,141200,8858186870,17050,17200,17220,17050,12430
|
|
20250122,141100,8645146450,17200,17090,17220,17040,23561
|
|
20250122,141000,8240830600,17090,16870,17140,16870,23461
|
|
20250122,140900,7841499160,16870,16880,16920,16870,485
|
|
20250122,140800,7833300790,16870,16810,16870,16800,513
|
|
20250122,140700,7824669510,16840,16790,16840,16780,548
|
|
20250122,140600,7815472250,16790,16800,16800,16790,179
|
|
20250122,140500,7812465780,16800,16810,16830,16800,302
|
|
20250122,140400,7807386900,16810,16820,16840,16800,210
|
|
20250122,140300,7803855070,16820,16800,16820,16780,244
|
|
20250122,140200,7799754250,16800,16830,16830,16800,329
|
|
20250122,140100,7794221330,16830,16840,16900,16830,2019
|
|
20250122,140000,7760196660,16840,16790,16900,16790,2189
|
|
20250122,135900,7723294590,16790,16760,16800,16760,189
|
|
20250122,135800,7720124280,16750,16750,16760,16750,273
|
|
20250122,135700,7715549980,16750,16750,16760,16750,259
|
|
20250122,135600,7711211720,16750,16750,16760,16750,166
|
|
20250122,135500,7708429810,16760,16850,16880,16760,385
|
|
20250122,135400,7701963710,16880,16760,16890,16760,850
|
|
20250122,135300,7687647500,16760,16760,16810,16760,1543
|
|
20250122,135200,7661766080,16750,16760,16760,16750,151
|
|
20250122,135100,7659236200,16760,16750,16760,16740,181
|
|
20250122,135000,7656203420,16750,16730,16780,16730,373
|
|
20250122,134900,7649954110,16740,16740,16740,16740,252
|
|
20250122,134800,7645735630,16740,16780,16780,16720,245
|
|
20250122,134700,7641630460,16790,16780,16790,16780,2021
|
|
20250122,134600,7607701910,16780,16710,16790,16710,1470
|
|
20250122,134500,7583067690,16700,16660,16720,16660,2331
|
|
20250122,134400,7544114180,16650,16650,16660,16650,120
|
|
20250122,134300,7542115830,16650,16640,16650,16640,167
|
|
20250122,134200,7539336290,16640,16610,16650,16610,164
|
|
20250122,134100,7536609600,16620,16610,16670,16600,4268
|
|
20250122,134000,7465471110,16610,16600,16660,16600,131
|
|
20250122,133900,7463294630,16600,16640,16670,16600,346
|
|
20250122,133800,7457532370,16670,16580,16670,16580,330
|
|
20250122,133700,7452054150,16580,16590,16600,16580,74
|
|
20250122,133600,7450826890,16600,16610,16610,16600,455
|
|
20250122,133500,7443272960,16610,16600,16610,16600,114
|
|
20250122,133400,7441380070,16600,16600,16610,16600,76
|
|
20250122,133300,7440118450,16600,16610,16610,16600,842
|
|
20250122,133200,7426141060,16600,16590,16630,16590,122
|
|
20250122,133100,7424115520,16580,16570,16600,16570,127
|
|
20250122,133000,7422010490,16570,16520,16580,16520,1321
|
|
20250122,132900,7400135510,16520,16530,16540,16520,225
|
|
20250122,132800,7396416560,16530,16540,16560,16530,390
|
|
20250122,132700,7389967210,16540,16540,16560,16530,163
|
|
20250122,132600,7387270300,16540,16570,16590,16540,524
|
|
20250122,132500,7378592710,16560,16530,16620,16530,2170
|
|
20250122,132400,7342652760,16540,16600,16600,16540,1631
|
|
20250122,132300,7315618580,16600,16580,16620,16580,58
|
|
20250122,132200,7314656530,16580,16620,16620,16560,997
|
|
20250122,132100,7298120820,16630,16680,16690,16630,1548
|
|
20250122,132000,7272331530,16700,16650,16700,16650,242
|
|
20250122,131900,7268299190,16650,16650,16650,16640,472
|
|
20250122,131800,7260443730,16640,16570,16720,16570,885
|
|
20250122,131700,7245689360,16570,16510,16570,16510,795
|
|
20250122,131600,7232542790,16510,16480,16510,16480,229
|
|
20250122,131500,7228765640,16480,16440,16480,16440,218
|
|
20250122,131400,7225175780,16440,16420,16440,16420,211
|
|
20250122,131300,7221709380,16420,16420,16420,16420,268
|
|
20250122,131200,7217308820,16420,16430,16440,16420,69
|
|
20250122,131100,7216175620,16430,16430,16430,16430,176
|
|
20250122,131000,7213283940,16430,16480,16480,16430,349
|
|
20250122,130900,7207537470,16480,16470,16480,16470,108
|
|
20250122,130800,7205758380,16500,16470,16500,16470,191
|
|
20250122,130700,7202608200,16470,16470,16480,16460,327
|
|
20250122,130600,7197225360,16460,16440,16480,16440,80
|
|
20250122,130500,7195907730,16430,16440,16440,16420,525
|
|
20250122,130400,7187286060,16440,16420,16440,16420,96
|
|
20250122,130300,7185708600,16420,16440,16460,16420,464
|
|
20250122,130200,7178083230,16470,16450,16490,16430,495
|
|
20250122,130100,7169935960,16460,16500,16530,16460,52
|
|
20250122,130000,7169079390,16540,16440,16540,16430,530
|
|
20250122,125900,7160352330,16480,16430,16480,16430,349
|
|
20250122,125800,7154605140,16420,16410,16420,16390,408
|
|
20250122,125700,7147915300,16410,16400,16410,16400,138
|
|
20250122,125600,7145650970,16400,16410,16410,16390,2171
|
|
20250122,125500,7110033210,16410,16430,16430,16410,795
|
|
20250122,125400,7096972420,16430,16430,16430,16430,547
|
|
20250122,125300,7087985210,16440,16430,16440,16430,248
|
|
20250122,125200,7083910530,16430,16460,16460,16430,623
|
|
20250122,125100,7073665570,16460,16460,16460,16460,101
|
|
20250122,125000,7072003110,16460,16470,16470,16460,197
|
|
20250122,124900,7068759990,16470,16470,16490,16470,117
|
|
20250122,124800,7066832750,16470,16470,16490,16470,353
|
|
20250122,124700,7061013950,16460,16460,16470,16460,82
|
|
20250122,124600,7059663650,16460,16440,16460,16440,216
|
|
20250122,124500,7056109540,16440,16440,16440,16430,262
|
|
20250122,124400,7051802710,16430,16430,16440,16430,70
|
|
20250122,124300,7050652540,16460,16390,16540,16390,633
|
|
20250122,124200,7040249800,16400,16410,16410,16380,1725
|
|
20250122,124100,7011979320,16410,16440,16440,16410,1292
|
|
20250122,124000,6990755780,16440,16450,16450,16440,819
|
|
20250122,123900,6977289870,16450,16460,16460,16450,104
|
|
20250122,123800,6975578500,16460,16460,16460,16450,488
|
|
20250122,123700,6967549100,16460,16450,16480,16450,243
|
|
20250122,123600,6963550300,16450,16440,16460,16430,520
|
|
20250122,123500,6955003220,16430,16470,16470,16430,1216
|
|
20250122,123400,6934999350,16470,16550,16550,16470,3016
|
|
20250122,123300,6885212450,16550,16570,16570,16540,1112
|
|
20250122,123200,6866804490,16570,16550,16580,16550,185
|
|
20250122,123100,6863739240,16550,16550,16560,16550,709
|
|
20250122,123000,6852005280,16550,16550,16560,16550,76
|
|
20250122,122900,6850747470,16550,16570,16580,16550,148
|
|
20250122,122800,6848294650,16570,16520,16580,16520,219
|
|
20250122,122700,6844671310,16520,16540,16540,16520,205
|
|
20250122,122600,6841282580,16530,16530,16530,16520,126
|
|
20250122,122500,6839199840,16530,16530,16540,16520,362
|
|
20250122,122400,6833214540,16530,16570,16570,16520,2325
|
|
20250122,122300,6794776660,16570,16600,16620,16570,1405
|
|
20250122,122200,6771480900,16590,16600,16650,16590,2725
|
|
20250122,122100,6726238160,16600,16620,16640,16600,91
|
|
20250122,122000,6724725340,16600,16670,16670,16600,1138
|
|
20250122,121900,6705817420,16670,16610,16670,16610,203
|
|
20250122,121800,6702435730,16640,16630,16670,16630,208
|
|
20250122,121700,6698976430,16630,16630,16640,16630,163
|
|
20250122,121600,6696265720,16630,16640,16650,16630,128
|
|
20250122,121500,6694136530,16650,16680,16700,16630,197
|
|
20250122,121400,6690852370,16730,16620,16730,16610,343
|
|
20250122,121300,6685139010,16580,16700,16710,16580,6043
|
|
20250122,121200,6584668080,16700,16640,16700,16640,1075
|
|
20250122,121100,6566756140,16640,16610,16650,16610,488
|
|
20250122,121000,6558645700,16610,16610,16610,16610,96
|
|
20250122,120900,6557051140,16610,16620,16620,16610,1242
|
|
20250122,120800,6536421370,16620,16620,16620,16620,87
|
|
20250122,120700,6534975430,16620,16620,16620,16620,153
|
|
20250122,120600,6532432570,16620,16620,16630,16620,222
|
|
20250122,120500,6528742590,16620,16620,16640,16620,1457
|
|
20250122,120400,6504523260,16620,16630,16650,16620,244
|
|
20250122,120300,6500466570,16630,16640,16650,16630,2193
|
|
20250122,120200,6463983350,16640,16640,16650,16640,130
|
|
20250122,120100,6461820010,16640,16640,16640,16640,57
|
|
20250122,120000,6460871530,16640,16640,16650,16640,212
|
|
20250122,115900,6457343810,16640,16650,16660,16640,240
|
|
20250122,115800,6453349010,16650,16650,16660,16640,439
|
|
20250122,115700,6446039640,16650,16650,16660,16650,569
|
|
20250122,115600,6436565680,16650,16670,16670,16650,439
|
|
20250122,115500,6429250370,16660,16650,16680,16650,521
|
|
20250122,115400,6420573800,16650,16680,16680,16650,1644
|
|
20250122,115300,6393189100,16680,16690,16690,16680,1128
|
|
20250122,115200,6374363250,16690,16710,16710,16690,3934
|
|
20250122,115100,6308672710,16710,16710,16720,16710,282
|
|
20250122,115000,6303960400,16720,16720,16720,16710,151
|
|
20250122,114900,6301436670,16720,16740,16740,16710,2943
|
|
20250122,114800,6252213810,16740,16770,16780,16730,1187
|
|
20250122,114700,6232323830,16770,16820,16830,16770,388
|
|
20250122,114600,6225803100,16820,16850,16850,16790,212
|
|
20250122,114500,6222237220,16850,16770,16850,16770,188
|
|
20250122,114400,6219078710,16770,16780,16800,16770,334
|
|
20250122,114300,6213474560,16800,16780,16810,16780,184
|
|
20250122,114200,6210386300,16780,16810,16810,16780,258
|
|
20250122,114100,6206054020,16810,16840,16880,16810,179
|
|
20250122,114000,6203043270,16840,16850,16850,16840,54
|
|
20250122,113900,6202133470,16850,16850,16850,16840,597
|
|
20250122,113800,6192075460,16840,16790,16840,16790,125
|
|
20250122,113700,6189973900,16780,16770,16800,16770,709
|
|
20250122,113600,6178066380,16790,16770,16790,16770,139
|
|
20250122,113500,6175732970,16760,16760,16780,16760,143
|
|
20250122,113400,6173335340,16770,16770,16780,16760,68
|
|
20250122,113300,6172195000,16770,16750,16770,16750,278
|
|
20250122,113200,6167537680,16750,16740,16750,16740,84
|
|
20250122,113100,6166131110,16750,16740,16760,16740,100
|
|
20250122,113000,6164456300,16770,16760,16770,16750,123
|
|
20250122,112900,6162394600,16760,16770,16780,16760,481
|
|
20250122,112800,6154328350,16760,16730,16760,16730,161
|
|
20250122,112700,6151631540,16730,16720,16760,16710,163
|
|
20250122,112600,6148904320,16730,16750,16770,16710,734
|
|
20250122,112500,6136628550,16750,16770,16770,16740,154
|
|
20250122,112400,6134048830,16770,16730,16780,16720,403
|
|
20250122,112300,6127307420,16730,16780,16780,16730,301
|
|
20250122,112200,6122268200,16790,16770,16800,16710,183
|
|
20250122,112100,6119198900,16710,16800,16800,16710,1350
|
|
20250122,112000,6096600730,16800,16820,16820,16800,1355
|
|
20250122,111900,6073833420,16820,16800,16820,16800,107
|
|
20250122,111800,6072035540,16810,16840,16850,16810,2771
|
|
20250122,111700,6025410370,16840,16870,16870,16840,724
|
|
20250122,111600,6013204190,16870,16900,16900,16870,349
|
|
20250122,111500,6007314340,16900,16920,16930,16900,236
|
|
20250122,111400,6003321340,16930,16950,16950,16930,431
|
|
20250122,111300,5996020270,16950,16950,16950,16950,525
|
|
20250122,111200,5987121520,16940,16940,16980,16940,4
|
|
20250122,111100,5987053720,16990,16990,16990,16990,66
|
|
20250122,111000,5985932380,16990,16940,16990,16940,54
|
|
20250122,110900,5985015040,16940,16970,16970,16940,717
|
|
20250122,110800,5972848340,16990,16910,16990,16910,1228
|
|
20250122,110700,5952022880,16900,16920,16920,16890,686
|
|
20250122,110600,5940426950,16930,16880,16930,16870,535
|
|
20250122,110500,5931393560,16860,16890,16890,16860,488
|
|
20250122,110400,5923157490,16890,16890,16940,16890,258
|
|
20250122,110300,5918797310,16940,16950,16950,16900,632
|
|
20250122,110200,5908108300,16950,16950,16980,16950,598
|
|
20250122,110100,5897966940,16950,16900,16950,16880,1622
|
|
20250122,110000,5870504980,16900,16930,16940,16900,669
|
|
20250122,105900,5859191340,16930,16930,16930,16930,345
|
|
20250122,105800,5853350490,16930,16930,16930,16930,617
|
|
20250122,105700,5842904680,16930,16950,16950,16930,391
|
|
20250122,105600,5836280560,16950,16950,16960,16950,130
|
|
20250122,105500,5834076810,16950,16960,16960,16950,344
|
|
20250122,105400,5828245480,16980,16960,16980,16960,1250
|
|
20250122,105300,5807042090,16970,16990,16990,16970,852
|
|
20250122,105200,5792568710,16990,17000,17010,16990,569
|
|
20250122,105100,5782899450,17000,17010,17010,17000,401
|
|
20250122,105000,5776080750,17010,17020,17030,17010,272
|
|
20250122,104900,5771452090,17010,17030,17030,16990,1377
|
|
20250122,104800,5748047870,17020,16990,17020,16990,590
|
|
20250122,104700,5738017970,16990,17020,17020,16990,158
|
|
20250122,104600,5735330490,17010,16940,17050,16940,1990
|
|
20250122,104500,5701467150,16960,16930,16960,16930,30
|
|
20250122,104400,5700958620,16930,16990,16990,16930,1259
|
|
20250122,104300,5679608330,16990,16940,17000,16930,685
|
|
20250122,104200,5667965040,16970,16840,16980,16840,626
|
|
20250122,104100,5657380510,16840,16970,17000,16820,568
|
|
20250122,104000,5647779550,17000,17000,17010,17000,675
|
|
20250122,103900,5636304400,17000,16960,17000,16940,3698
|
|
20250122,103800,5573466620,16960,17000,17000,16920,1531
|
|
20250122,103700,5547464990,17000,16870,17000,16870,3778
|
|
20250122,103600,5483486580,16840,16850,16890,16840,740
|
|
20250122,103500,5471015370,16900,16830,16900,16830,1781
|
|
20250122,103400,5440940270,16830,16840,16840,16830,97
|
|
20250122,103300,5439307690,16830,16840,16840,16830,431
|
|
20250122,103200,5432050480,16840,16870,16890,16830,420
|
|
20250122,103100,5424967690,16890,16730,16890,16710,4544
|
|
20250122,103000,5348348550,16730,16710,16730,16700,118
|
|
20250122,102900,5346376760,16710,16670,16710,16670,656
|
|
20250122,102800,5335425470,16670,16700,16710,16660,1274
|
|
20250122,102700,5314175180,16700,16720,16750,16690,1484
|
|
20250122,102600,5289366920,16750,16700,16750,16670,2508
|
|
20250122,102500,5247435000,16700,16660,16700,16660,2323
|
|
20250122,102400,5208685630,16680,16660,16680,16650,2619
|
|
20250122,102300,5165040040,16690,16650,16700,16650,2052
|
|
20250122,102200,5130851950,16650,16670,16710,16650,6722
|
|
20250122,102100,5018807730,16670,16700,16710,16670,4375
|
|
20250122,102000,4945841830,16690,16690,16730,16690,2009
|
|
20250122,101900,4912285750,16690,16670,16750,16630,2894
|
|
20250122,101800,4864003510,16630,16690,16690,16620,4255
|
|
20250122,101700,4793160390,16720,16710,16730,16660,1915
|
|
20250122,101600,4761195900,16730,16740,16750,16730,3001
|
|
20250122,101500,4710981680,16740,16730,16840,16730,3034
|
|
20250122,101400,4660104520,16700,16760,16760,16700,2643
|
|
20250122,101300,4615933860,16760,16810,16810,16740,2658
|
|
20250122,101200,4571353320,16820,16800,16830,16800,2869
|
|
20250122,101100,4523140620,16810,16810,16880,16810,3655
|
|
20250122,101000,4461613100,16820,16880,16890,16820,5162
|
|
20250122,100900,4374541210,16880,16940,16940,16880,2518
|
|
20250122,100800,4331999020,16940,17020,17070,16900,1596
|
|
20250122,100700,4304925660,17070,17050,17070,16990,3809
|
|
20250122,100600,4240062940,17050,17030,17100,17030,2361
|
|
20250122,100500,4199790390,17040,17110,17120,17000,2850
|
|
20250122,100400,4151232950,17120,17130,17130,17060,2910
|
|
20250122,100300,4101459540,17070,17110,17140,17070,3673
|
|
20250122,100200,4038613640,17110,17100,17150,17070,6764
|
|
20250122,100100,3922853670,17080,17040,17090,17010,1440
|
|
20250122,100000,3898295930,17010,17080,17100,16900,4830
|
|
20250122,095900,3816000290,17090,17140,17150,17060,5220
|
|
20250122,095800,3726738440,17140,17050,17180,17050,8040
|
|
20250122,095700,3589095700,17090,16900,17130,16870,10065
|
|
20250122,095600,3417818580,16920,16940,17000,16850,5013
|
|
20250122,095500,3333056990,16880,16960,16960,16860,1988
|
|
20250122,095400,3299427110,16960,17020,17060,16960,1786
|
|
20250122,095300,3269060300,17020,16940,17030,16940,1885
|
|
20250122,095200,3237027860,17000,17110,17110,16950,6018
|
|
20250122,095100,3134531670,17110,16990,17110,16840,9981
|
|
20250122,095000,2965342710,16990,17150,17160,16990,9618
|
|
20250122,094900,2801293750,17140,17090,17200,17000,17815
|
|
20250122,094800,2496147700,17090,17070,17170,16980,20467
|
|
20250122,094700,2146100390,17010,16890,17180,16830,33498
|
|
20250122,094600,1576895360,16840,16940,16940,16830,11572
|
|
20250122,094500,1381510760,16940,16640,16940,16600,16898
|
|
20250122,094400,1098496230,16580,16490,16650,16490,6461
|
|
20250122,094300,991422320,16480,16390,16480,16390,3406
|
|
20250122,094200,935437940,16420,16350,16440,16350,1568
|
|
20250122,094100,909725280,16350,16170,16350,16170,4449
|
|
20250122,094000,837326250,16200,16160,16200,16160,3836
|
|
20250122,093900,775282830,16170,16180,16180,16170,1001
|
|
20250122,093800,759086660,16180,16170,16180,16170,1363
|
|
20250122,093700,737034130,16170,16090,16180,16090,1278
|
|
20250122,093600,716367400,16100,16150,16150,16100,869
|
|
20250122,093500,702345450,16190,16180,16190,16160,3125
|
|
20250122,093400,651820240,16180,16160,16190,16160,450
|
|
20250122,093300,644544890,16160,16130,16160,16130,171
|
|
20250122,093200,641785010,16120,16170,16170,16120,367
|
|
20250122,093100,635852450,16170,16090,16170,16090,41
|
|
20250122,093000,635192140,16090,16090,16150,16080,1969
|
|
20250122,092900,603484650,16080,15980,16090,15980,803
|
|
20250122,092800,590599960,15980,16010,16010,15980,92
|
|
20250122,092700,589129770,15970,15960,15970,15950,1714
|
|
20250122,092600,561773300,15970,16000,16000,15960,2024
|
|
20250122,092500,529443620,16030,16030,16030,15990,1063
|
|
20250122,092400,512443160,16000,16010,16030,16000,1137
|
|
20250122,092300,494243130,16010,16060,16100,16010,1335
|
|
20250122,092200,472848020,16070,16100,16100,16070,146
|
|
20250122,092100,470499450,16100,15990,16100,15990,2444
|
|
20250122,092000,431283630,15970,15970,15970,15920,554
|
|
20250122,091900,422438800,16010,16070,16070,15970,2663
|
|
20250122,091800,379808010,16030,16080,16080,16030,265
|
|
20250122,091700,375555200,16090,16090,16090,16090,3
|
|
20250122,091600,375506930,16010,16010,16100,16000,2546
|
|
20250122,091500,334720450,16110,16060,16110,16010,1582
|
|
20250122,091400,309370400,16070,16030,16070,16010,2530
|
|
20250122,091300,268755890,16050,16050,16050,16040,333
|
|
20250122,091200,263413180,16050,16130,16130,16050,909
|
|
20250122,091100,248783820,16170,16170,16170,16170,511
|
|
20250122,091000,240520950,16140,16110,16140,16110,554
|
|
20250122,090900,231583240,16120,16140,16140,16110,581
|
|
20250122,090800,222214300,16130,16200,16200,16130,1225
|
|
20250122,090700,202397400,16290,16300,16310,16290,67
|
|
20250122,090600,201304770,16320,16230,16350,16230,2058
|
|
20250122,090500,167716040,16230,16140,16280,16130,1540
|
|
20250122,090400,142748420,16110,16100,16170,16100,2185
|
|
20250122,090300,107488260,16110,16110,16120,16110,1178
|
|
20250122,090200,88508140,16160,16000,16200,15900,753
|
|
20250122,090100,76474280,15900,15890,15900,15880,2176
|
|
20250122,090000,41886080,15890,16040,16040,15890,2599
|