735 lines
39 KiB
CSV
735 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,211200,9245653430,17450,17450,17450,17450,4744
|
|
20250123,211100,9245653430,17450,17450,17450,17450,0
|
|
20250123,211000,9245653430,17450,17450,17450,17450,0
|
|
20250123,210900,9245653430,17450,17450,17450,17450,0
|
|
20250123,210800,9245653430,17450,17450,17450,17450,0
|
|
20250123,210700,9245653430,17450,17450,17450,17450,0
|
|
20250123,210600,9245653430,17450,17450,17450,17450,0
|
|
20250123,210500,9245653430,17450,17450,17450,17450,0
|
|
20250123,210400,9245653430,17450,17450,17450,17450,0
|
|
20250123,210300,9245653430,17450,17450,17450,17450,0
|
|
20250123,210200,9245653430,17450,17450,17450,17450,0
|
|
20250123,210100,9245653430,17450,17450,17450,17450,0
|
|
20250123,210000,9245653430,17450,17450,17450,17450,0
|
|
20250123,205900,9245653430,17450,17450,17450,17450,0
|
|
20250123,205800,9245653430,17450,17450,17450,17450,0
|
|
20250123,205700,9245653430,17450,17450,17450,17450,0
|
|
20250123,205600,9245653430,17450,17450,17450,17450,0
|
|
20250123,205500,9245653430,17450,17450,17450,17450,0
|
|
20250123,205400,9245653430,17450,17450,17450,17450,0
|
|
20250123,205300,9245653430,17450,17450,17450,17450,0
|
|
20250123,205200,9245653430,17450,17450,17450,17450,0
|
|
20250123,205100,9245653430,17450,17450,17450,17450,0
|
|
20250123,205000,9245653430,17450,17450,17450,17450,0
|
|
20250123,204900,9245653430,17450,17450,17450,17450,0
|
|
20250123,204800,9245653430,17450,17450,17450,17450,0
|
|
20250123,204700,9245653430,17450,17450,17450,17450,0
|
|
20250123,204600,9245653430,17450,17450,17450,17450,0
|
|
20250123,204500,9245653430,17450,17450,17450,17450,0
|
|
20250123,204400,9245653430,17450,17450,17450,17450,0
|
|
20250123,204300,9245653430,17450,17450,17450,17450,0
|
|
20250123,204200,9245653430,17450,17450,17450,17450,4744
|
|
20250123,204100,9245653430,17450,17450,17450,17450,0
|
|
20250123,204000,9245653430,17450,17450,17450,17450,0
|
|
20250123,203900,9245653430,17450,17450,17450,17450,0
|
|
20250123,203800,9245653430,17450,17450,17450,17450,0
|
|
20250123,203700,9245653430,17450,17450,17450,17450,0
|
|
20250123,203600,9245653430,17450,17450,17450,17450,0
|
|
20250123,203500,9245653430,17450,17450,17450,17450,0
|
|
20250123,203400,9245653430,17450,17450,17450,17450,0
|
|
20250123,203300,9245653430,17450,17450,17450,17450,0
|
|
20250123,203200,9245653430,17450,17450,17450,17450,0
|
|
20250123,203100,9245653430,17450,17450,17450,17450,0
|
|
20250123,203000,9245653430,17450,17450,17450,17450,0
|
|
20250123,202900,9245653430,17450,17450,17450,17450,0
|
|
20250123,202800,9245653430,17450,17450,17450,17450,0
|
|
20250123,202700,9245653430,17450,17450,17450,17450,0
|
|
20250123,202600,9245653430,17450,17450,17450,17450,0
|
|
20250123,202500,9245653430,17450,17450,17450,17450,0
|
|
20250123,202400,9245653430,17450,17450,17450,17450,0
|
|
20250123,202300,9245653430,17450,17450,17450,17450,0
|
|
20250123,202200,9245653430,17450,17450,17450,17450,0
|
|
20250123,202100,9245653430,17450,17450,17450,17450,0
|
|
20250123,202000,9245653430,17450,17450,17450,17450,0
|
|
20250123,201900,9245653430,17450,17450,17450,17450,0
|
|
20250123,201800,9245653430,17450,17450,17450,17450,0
|
|
20250123,201700,9245653430,17450,17450,17450,17450,0
|
|
20250123,201600,9245653430,17450,17450,17450,17450,0
|
|
20250123,201500,9245653430,17450,17450,17450,17450,0
|
|
20250123,201400,9245653430,17450,17450,17450,17450,0
|
|
20250123,201300,9245653430,17450,17450,17450,17450,0
|
|
20250123,201200,9245653430,17450,17450,17450,17450,4744
|
|
20250123,201100,9245653430,17450,17450,17450,17450,0
|
|
20250123,201000,9245653430,17450,17450,17450,17450,0
|
|
20250123,200900,9245653430,17450,17450,17450,17450,0
|
|
20250123,200800,9245653430,17450,17450,17450,17450,0
|
|
20250123,200700,9245653430,17450,17450,17450,17450,0
|
|
20250123,200600,9245653430,17450,17450,17450,17450,0
|
|
20250123,200500,9245653430,17450,17450,17450,17450,0
|
|
20250123,200400,9245653430,17450,17450,17450,17450,0
|
|
20250123,200300,9245653430,17450,17450,17450,17450,0
|
|
20250123,200200,9245653430,17450,17450,17450,17450,0
|
|
20250123,200100,9245653430,17450,17450,17450,17450,0
|
|
20250123,200000,9245653430,17450,17450,17450,17450,0
|
|
20250123,195900,9245653430,17450,17450,17450,17450,0
|
|
20250123,195800,9245653430,17450,17450,17450,17450,0
|
|
20250123,195700,9245653430,17450,17450,17450,17450,0
|
|
20250123,195600,9245653430,17450,17450,17450,17450,0
|
|
20250123,195500,9245653430,17450,17450,17450,17450,0
|
|
20250123,195400,9245653430,17450,17450,17450,17450,0
|
|
20250123,195300,9245653430,17450,17450,17450,17450,0
|
|
20250123,195200,9245653430,17450,17450,17450,17450,0
|
|
20250123,195100,9245653430,17450,17450,17450,17450,0
|
|
20250123,195000,9245653430,17450,17450,17450,17450,0
|
|
20250123,194900,9245653430,17450,17450,17450,17450,0
|
|
20250123,194800,9245653430,17450,17450,17450,17450,0
|
|
20250123,194700,9245653430,17450,17450,17450,17450,0
|
|
20250123,194600,9245653430,17450,17450,17450,17450,0
|
|
20250123,194500,9245653430,17450,17450,17450,17450,0
|
|
20250123,194400,9245653430,17450,17450,17450,17450,0
|
|
20250123,194300,9245653430,17450,17450,17450,17450,0
|
|
20250123,194200,9245653430,17450,17450,17450,17450,4744
|
|
20250123,194100,9245653430,17450,17450,17450,17450,0
|
|
20250123,194000,9245653430,17450,17450,17450,17450,0
|
|
20250123,193900,9245653430,17450,17450,17450,17450,0
|
|
20250123,193800,9245653430,17450,17450,17450,17450,0
|
|
20250123,193700,9245653430,17450,17450,17450,17450,0
|
|
20250123,193600,9245653430,17450,17450,17450,17450,0
|
|
20250123,193500,9245653430,17450,17450,17450,17450,0
|
|
20250123,193400,9245653430,17450,17450,17450,17450,0
|
|
20250123,193300,9245653430,17450,17450,17450,17450,0
|
|
20250123,193200,9245653430,17450,17450,17450,17450,0
|
|
20250123,193100,9245653430,17450,17450,17450,17450,0
|
|
20250123,193000,9245653430,17450,17450,17450,17450,0
|
|
20250123,192900,9245653430,17450,17450,17450,17450,0
|
|
20250123,192800,9245653430,17450,17450,17450,17450,0
|
|
20250123,192700,9245653430,17450,17450,17450,17450,0
|
|
20250123,192600,9245653430,17450,17450,17450,17450,0
|
|
20250123,192500,9245653430,17450,17450,17450,17450,0
|
|
20250123,192400,9245653430,17450,17450,17450,17450,0
|
|
20250123,192300,9245653430,17450,17450,17450,17450,0
|
|
20250123,192200,9245653430,17450,17450,17450,17450,0
|
|
20250123,192100,9245653430,17450,17450,17450,17450,0
|
|
20250123,192000,9245653430,17450,17450,17450,17450,0
|
|
20250123,191900,9245653430,17450,17450,17450,17450,0
|
|
20250123,191800,9245653430,17450,17450,17450,17450,0
|
|
20250123,191700,9245653430,17450,17450,17450,17450,0
|
|
20250123,191600,9245653430,17450,17450,17450,17450,0
|
|
20250123,191500,9245653430,17450,17450,17450,17450,0
|
|
20250123,191400,9245653430,17450,17450,17450,17450,0
|
|
20250123,191300,9245653430,17450,17450,17450,17450,0
|
|
20250123,191200,9245653430,17450,17450,17450,17450,4744
|
|
20250123,191100,9245653430,17450,17450,17450,17450,0
|
|
20250123,191000,9245653430,17450,17450,17450,17450,0
|
|
20250123,190900,9245653430,17450,17450,17450,17450,0
|
|
20250123,190800,9245653430,17450,17450,17450,17450,0
|
|
20250123,190700,9245653430,17450,17450,17450,17450,0
|
|
20250123,190600,9245653430,17450,17450,17450,17450,0
|
|
20250123,190500,9245653430,17450,17450,17450,17450,0
|
|
20250123,190400,9245653430,17450,17450,17450,17450,0
|
|
20250123,190300,9245653430,17450,17450,17450,17450,0
|
|
20250123,190200,9245653430,17450,17450,17450,17450,0
|
|
20250123,190100,9245653430,17450,17450,17450,17450,0
|
|
20250123,190000,9245653430,17450,17450,17450,17450,0
|
|
20250123,185900,9245653430,17450,17450,17450,17450,0
|
|
20250123,185800,9245653430,17450,17450,17450,17450,0
|
|
20250123,185700,9245653430,17450,17450,17450,17450,0
|
|
20250123,185600,9245653430,17450,17450,17450,17450,0
|
|
20250123,185500,9245653430,17450,17450,17450,17450,0
|
|
20250123,185400,9245653430,17450,17450,17450,17450,0
|
|
20250123,185300,9245653430,17450,17450,17450,17450,0
|
|
20250123,185200,9245653430,17450,17450,17450,17450,0
|
|
20250123,185100,9245653430,17450,17450,17450,17450,0
|
|
20250123,185000,9245653430,17450,17450,17450,17450,0
|
|
20250123,184900,9245653430,17450,17450,17450,17450,0
|
|
20250123,184800,9245653430,17450,17450,17450,17450,0
|
|
20250123,184700,9245653430,17450,17450,17450,17450,0
|
|
20250123,184600,9245653430,17450,17450,17450,17450,0
|
|
20250123,184500,9245653430,17450,17450,17450,17450,0
|
|
20250123,184400,9245653430,17450,17450,17450,17450,0
|
|
20250123,184300,9245653430,17450,17450,17450,17450,0
|
|
20250123,184200,9245653430,17450,17450,17450,17450,4744
|
|
20250123,184100,9245653430,17450,17450,17450,17450,0
|
|
20250123,184000,9245653430,17450,17450,17450,17450,0
|
|
20250123,183900,9245653430,17450,17450,17450,17450,0
|
|
20250123,183800,9245653430,17450,17450,17450,17450,0
|
|
20250123,183700,9245653430,17450,17450,17450,17450,0
|
|
20250123,183600,9245653430,17450,17450,17450,17450,0
|
|
20250123,183500,9245653430,17450,17450,17450,17450,0
|
|
20250123,183400,9245653430,17450,17450,17450,17450,0
|
|
20250123,183300,9245653430,17450,17450,17450,17450,0
|
|
20250123,183200,9245653430,17450,17450,17450,17450,0
|
|
20250123,183100,9245653430,17450,17450,17450,17450,0
|
|
20250123,183000,9245653430,17450,17450,17450,17450,0
|
|
20250123,182900,9245653430,17450,17450,17450,17450,0
|
|
20250123,182800,9245653430,17450,17450,17450,17450,0
|
|
20250123,182700,9245653430,17450,17450,17450,17450,0
|
|
20250123,182600,9245653430,17450,17450,17450,17450,0
|
|
20250123,182500,9245653430,17450,17450,17450,17450,0
|
|
20250123,182400,9245653430,17450,17450,17450,17450,0
|
|
20250123,182300,9245653430,17450,17450,17450,17450,0
|
|
20250123,182200,9245653430,17450,17450,17450,17450,0
|
|
20250123,182100,9245653430,17450,17450,17450,17450,0
|
|
20250123,182000,9245653430,17450,17450,17450,17450,0
|
|
20250123,181900,9245653430,17450,17450,17450,17450,0
|
|
20250123,181800,9245653430,17450,17450,17450,17450,0
|
|
20250123,181700,9245653430,17450,17450,17450,17450,0
|
|
20250123,181600,9245653430,17450,17450,17450,17450,0
|
|
20250123,181500,9245653430,17450,17450,17450,17450,0
|
|
20250123,181400,9245653430,17450,17450,17450,17450,0
|
|
20250123,181300,9245653430,17450,17450,17450,17450,0
|
|
20250123,181200,9245653430,17450,17450,17450,17450,4744
|
|
20250123,181100,9245653430,17450,17450,17450,17450,0
|
|
20250123,181000,9245653430,17450,17450,17450,17450,0
|
|
20250123,180900,9245653430,17450,17450,17450,17450,0
|
|
20250123,180800,9245653430,17450,17450,17450,17450,0
|
|
20250123,180700,9245653430,17450,17450,17450,17450,0
|
|
20250123,180600,9245653430,17450,17450,17450,17450,0
|
|
20250123,180500,9245653430,17450,17450,17450,17450,0
|
|
20250123,180400,9245653430,17450,17450,17450,17450,0
|
|
20250123,180300,9245653430,17450,17450,17450,17450,0
|
|
20250123,180200,9245653430,17450,17450,17450,17450,0
|
|
20250123,180100,9245653430,17450,17450,17450,17450,0
|
|
20250123,180000,9245653430,17450,17450,17450,17450,0
|
|
20250123,175900,9245653430,17450,17450,17450,17450,0
|
|
20250123,175800,9245653430,17450,17450,17450,17450,0
|
|
20250123,175700,9245653430,17450,17450,17450,17450,0
|
|
20250123,175600,9245653430,17450,17450,17450,17450,0
|
|
20250123,175500,9245653430,17450,17450,17450,17450,0
|
|
20250123,175400,9245653430,17450,17450,17450,17450,0
|
|
20250123,175300,9245653430,17450,17450,17450,17450,0
|
|
20250123,175200,9245653430,17450,17450,17450,17450,0
|
|
20250123,175100,9245653430,17450,17450,17450,17450,0
|
|
20250123,175000,9245653430,17450,17450,17450,17450,0
|
|
20250123,174900,9245653430,17450,17450,17450,17450,0
|
|
20250123,174800,9245653430,17450,17450,17450,17450,0
|
|
20250123,174700,9245653430,17450,17450,17450,17450,0
|
|
20250123,174600,9245653430,17450,17450,17450,17450,0
|
|
20250123,174500,9245653430,17450,17450,17450,17450,0
|
|
20250123,174400,9245653430,17450,17450,17450,17450,0
|
|
20250123,174300,9245653430,17450,17450,17450,17450,0
|
|
20250123,174200,9245653430,17450,17450,17450,17450,4744
|
|
20250123,174100,9245653430,17450,17450,17450,17450,0
|
|
20250123,174000,9245653430,17450,17450,17450,17450,0
|
|
20250123,173900,9245653430,17450,17450,17450,17450,0
|
|
20250123,173800,9245653430,17450,17450,17450,17450,0
|
|
20250123,173700,9245653430,17450,17450,17450,17450,0
|
|
20250123,173600,9245653430,17450,17450,17450,17450,0
|
|
20250123,173500,9245653430,17450,17450,17450,17450,0
|
|
20250123,173400,9245653430,17450,17450,17450,17450,0
|
|
20250123,173300,9245653430,17450,17450,17450,17450,0
|
|
20250123,173200,9245653430,17450,17450,17450,17450,0
|
|
20250123,173100,9245653430,17450,17450,17450,17450,0
|
|
20250123,173000,9245653430,17450,17450,17450,17450,0
|
|
20250123,172900,9245653430,17450,17450,17450,17450,0
|
|
20250123,172800,9245653430,17450,17450,17450,17450,0
|
|
20250123,172700,9245653430,17450,17450,17450,17450,0
|
|
20250123,172600,9245653430,17450,17450,17450,17450,0
|
|
20250123,172500,9245653430,17450,17450,17450,17450,0
|
|
20250123,172400,9245653430,17450,17450,17450,17450,0
|
|
20250123,172300,9245653430,17450,17450,17450,17450,0
|
|
20250123,172200,9245653430,17450,17450,17450,17450,0
|
|
20250123,172100,9245653430,17450,17450,17450,17450,0
|
|
20250123,172000,9245653430,17450,17450,17450,17450,0
|
|
20250123,171900,9245653430,17450,17450,17450,17450,0
|
|
20250123,171800,9245653430,17450,17450,17450,17450,0
|
|
20250123,171700,9245653430,17450,17450,17450,17450,0
|
|
20250123,171600,9245653430,17450,17450,17450,17450,0
|
|
20250123,171500,9245653430,17450,17450,17450,17450,0
|
|
20250123,171400,9245653430,17450,17450,17450,17450,0
|
|
20250123,171300,9245653430,17450,17450,17450,17450,0
|
|
20250123,171200,9245653430,17450,17450,17450,17450,4744
|
|
20250123,171100,9245653430,17450,17450,17450,17450,0
|
|
20250123,171000,9245653430,17450,17450,17450,17450,0
|
|
20250123,170900,9245653430,17450,17450,17450,17450,0
|
|
20250123,170800,9245653430,17450,17450,17450,17450,0
|
|
20250123,170700,9245653430,17450,17450,17450,17450,0
|
|
20250123,170600,9245653430,17450,17450,17450,17450,0
|
|
20250123,170500,9245653430,17450,17450,17450,17450,0
|
|
20250123,170400,9245653430,17450,17450,17450,17450,0
|
|
20250123,170300,9245653430,17450,17450,17450,17450,0
|
|
20250123,170200,9245653430,17450,17450,17450,17450,0
|
|
20250123,170100,9245653430,17450,17450,17450,17450,0
|
|
20250123,170000,9245653430,17450,17450,17450,17450,0
|
|
20250123,165900,9245653430,17450,17450,17450,17450,0
|
|
20250123,165800,9245653430,17450,17450,17450,17450,0
|
|
20250123,165700,9245653430,17450,17450,17450,17450,0
|
|
20250123,165600,9245653430,17450,17450,17450,17450,0
|
|
20250123,165500,9245653430,17450,17450,17450,17450,0
|
|
20250123,165400,9245653430,17450,17450,17450,17450,0
|
|
20250123,165300,9245653430,17450,17450,17450,17450,0
|
|
20250123,165200,9245653430,17450,17450,17450,17450,0
|
|
20250123,165100,9245653430,17450,17450,17450,17450,0
|
|
20250123,165000,9245653430,17450,17450,17450,17450,0
|
|
20250123,164900,9245653430,17450,17450,17450,17450,0
|
|
20250123,164800,9245653430,17450,17450,17450,17450,0
|
|
20250123,164700,9245653430,17450,17450,17450,17450,0
|
|
20250123,164600,9245653430,17450,17450,17450,17450,0
|
|
20250123,164500,9245653430,17450,17450,17450,17450,0
|
|
20250123,164400,9245653430,17450,17450,17450,17450,0
|
|
20250123,164300,9245653430,17450,17450,17450,17450,0
|
|
20250123,164200,9245653430,17450,17450,17450,17450,4744
|
|
20250123,164100,9245653430,17450,17450,17450,17450,0
|
|
20250123,164000,9245653430,17450,17450,17450,17450,0
|
|
20250123,163900,9245653430,17450,17450,17450,17450,0
|
|
20250123,163800,9245653430,17450,17450,17450,17450,0
|
|
20250123,163700,9245653430,17450,17450,17450,17450,0
|
|
20250123,163600,9245653430,17450,17450,17450,17450,0
|
|
20250123,163500,9245653430,17450,17450,17450,17450,0
|
|
20250123,163400,9245653430,17450,17450,17450,17450,0
|
|
20250123,163300,9245653430,17450,17450,17450,17450,0
|
|
20250123,163200,9245653430,17450,17450,17450,17450,0
|
|
20250123,163100,9245653430,17450,17450,17450,17450,0
|
|
20250123,163000,9245653430,17450,17450,17450,17450,0
|
|
20250123,162900,9245653430,17450,17450,17450,17450,0
|
|
20250123,162800,9245653430,17450,17450,17450,17450,0
|
|
20250123,162700,9245653430,17450,17450,17450,17450,0
|
|
20250123,162600,9245653430,17450,17450,17450,17450,0
|
|
20250123,162500,9245653430,17450,17450,17450,17450,0
|
|
20250123,162400,9245653430,17450,17450,17450,17450,0
|
|
20250123,162300,9245653430,17450,17450,17450,17450,0
|
|
20250123,162200,9245653430,17450,17450,17450,17450,0
|
|
20250123,162100,9245653430,17450,17450,17450,17450,0
|
|
20250123,162000,9245653430,17450,17450,17450,17450,0
|
|
20250123,161900,9245653430,17450,17450,17450,17450,0
|
|
20250123,161800,9245653430,17450,17450,17450,17450,0
|
|
20250123,161700,9245653430,17450,17450,17450,17450,0
|
|
20250123,161600,9245653430,17450,17450,17450,17450,0
|
|
20250123,161500,9245653430,17450,17450,17450,17450,0
|
|
20250123,161400,9245653430,17450,17450,17450,17450,0
|
|
20250123,161300,9245653430,17450,17450,17450,17450,0
|
|
20250123,161200,9245653430,17450,17450,17450,17450,4744
|
|
20250123,161100,9245653430,17450,17450,17450,17450,0
|
|
20250123,161000,9245653430,17450,17450,17450,17450,0
|
|
20250123,160900,9245653430,17450,17450,17450,17450,0
|
|
20250123,160800,9245653430,17450,17450,17450,17450,0
|
|
20250123,160700,9245653430,17450,17450,17450,17450,0
|
|
20250123,160600,9245653430,17450,17450,17450,17450,0
|
|
20250123,160500,9245653430,17450,17450,17450,17450,0
|
|
20250123,160400,9245653430,17450,17450,17450,17450,0
|
|
20250123,160300,9245653430,17450,17450,17450,17450,0
|
|
20250123,160200,9245653430,17450,17450,17450,17450,0
|
|
20250123,160100,9245653430,17450,17450,17450,17450,0
|
|
20250123,160000,9245653430,17450,17450,17450,17450,0
|
|
20250123,155900,9245653430,17450,17450,17450,17450,0
|
|
20250123,155800,9245653430,17450,17450,17450,17450,0
|
|
20250123,155700,9245653430,17450,17450,17450,17450,0
|
|
20250123,155600,9245653430,17450,17450,17450,17450,0
|
|
20250123,155500,9245653430,17450,17450,17450,17450,0
|
|
20250123,155400,9245653430,17450,17450,17450,17450,0
|
|
20250123,155300,9245653430,17450,17450,17450,17450,0
|
|
20250123,155200,9245653430,17450,17450,17450,17450,0
|
|
20250123,155100,9245653430,17450,17450,17450,17450,0
|
|
20250123,155000,9245653430,17450,17450,17450,17450,0
|
|
20250123,154900,9245653430,17450,17450,17450,17450,0
|
|
20250123,154800,9245653430,17450,17450,17450,17450,0
|
|
20250123,154700,9245653430,17450,17450,17450,17450,0
|
|
20250123,154600,9245653430,17450,17450,17450,17450,0
|
|
20250123,154500,9245653430,17450,17450,17450,17450,0
|
|
20250123,154400,9245653430,17450,17450,17450,17450,0
|
|
20250123,154300,9245653430,17450,17450,17450,17450,0
|
|
20250123,154200,9245653430,17450,17450,17450,17450,4744
|
|
20250123,154100,9245653430,17450,17450,17450,17450,0
|
|
20250123,154000,9245653430,17450,17450,17450,17450,0
|
|
20250123,153900,9245653430,17450,17450,17450,17450,0
|
|
20250123,153800,9245653430,17450,17450,17450,17450,0
|
|
20250123,153700,9245653430,17450,17450,17450,17450,0
|
|
20250123,153600,9245653430,17450,17450,17450,17450,0
|
|
20250123,153500,9245653430,17450,17450,17450,17450,0
|
|
20250123,153400,9245653430,17450,17450,17450,17450,0
|
|
20250123,153300,9245653430,17450,17450,17450,17450,0
|
|
20250123,153200,9245653430,17450,17450,17450,17450,0
|
|
20250123,153100,9245653430,17450,17450,17450,17450,0
|
|
20250123,153000,9245653430,17450,17450,17450,17450,4744
|
|
20250123,152900,9162870630,17500,17500,17500,17500,0
|
|
20250123,152800,9162870630,17500,17500,17500,17500,0
|
|
20250123,152700,9162870630,17500,17500,17500,17500,0
|
|
20250123,152600,9162870630,17500,17500,17500,17500,0
|
|
20250123,152500,9162870630,17500,17500,17500,17500,0
|
|
20250123,152400,9162870630,17500,17500,17500,17500,0
|
|
20250123,152300,9162870630,17500,17500,17500,17500,0
|
|
20250123,152200,9162870630,17500,17500,17500,17500,0
|
|
20250123,152100,9162870630,17500,17500,17500,17500,0
|
|
20250123,152000,9162870630,17500,17500,17500,17500,0
|
|
20250123,151900,9162870630,17500,17490,17500,17440,346
|
|
20250123,151800,9156823870,17420,17420,17510,17420,135
|
|
20250123,151700,9154468950,17420,17440,17440,17410,1183
|
|
20250123,151600,9133863370,17440,17460,17460,17440,711
|
|
20250123,151500,9121458930,17530,17500,17530,17500,134
|
|
20250123,151400,9119112550,17530,17500,17540,17500,351
|
|
20250123,151300,9112961010,17500,17500,17500,17500,171
|
|
20250123,151200,9109968510,17480,17420,17480,17420,951
|
|
20250123,151100,9093370570,17420,17420,17420,17420,562
|
|
20250123,151000,9083580530,17410,17430,17450,17410,1223
|
|
20250123,150900,9062273360,17420,17440,17440,17420,1660
|
|
20250123,150800,9033349270,17450,17450,17460,17450,450
|
|
20250123,150700,9025496760,17450,17460,17460,17450,939
|
|
20250123,150600,9009109690,17460,17480,17480,17460,110
|
|
20250123,150500,9007187290,17480,17480,17480,17460,979
|
|
20250123,150400,8990082270,17490,17480,17490,17470,579
|
|
20250123,150300,8979965720,17490,17500,17500,17490,665
|
|
20250123,150200,8968333870,17500,17540,17540,17500,1173
|
|
20250123,150100,8947784200,17540,17560,17560,17540,72
|
|
20250123,150000,8946521060,17610,17520,17640,17520,575
|
|
20250123,145900,8936402640,17520,17520,17530,17520,750
|
|
20250123,145800,8923261640,17500,17500,17520,17500,131
|
|
20250123,145700,8920968340,17520,17470,17520,17450,2713
|
|
20250123,145600,8873510620,17470,17470,17470,17450,1963
|
|
20250123,145500,8839243420,17480,17500,17500,17480,491
|
|
20250123,145400,8830656230,17500,17500,17500,17500,360
|
|
20250123,145300,8824356230,17500,17520,17520,17500,175
|
|
20250123,145200,8821292230,17500,17520,17520,17500,1182
|
|
20250123,145100,8800597830,17520,17520,17520,17520,140
|
|
20250123,145000,8798145030,17530,17520,17540,17520,64
|
|
20250123,144900,8797023280,17520,17520,17520,17520,195
|
|
20250123,144800,8793606880,17520,17520,17520,17520,11
|
|
20250123,144700,8793414160,17520,17530,17530,17520,260
|
|
20250123,144600,8788858940,17530,17530,17530,17530,425
|
|
20250123,144500,8781408690,17550,17580,17580,17550,962
|
|
20250123,144400,8764513150,17610,17610,17610,17610,3
|
|
20250123,144300,8764460320,17610,17620,17630,17610,1215
|
|
20250123,144200,8743061430,17650,17650,17650,17650,1
|
|
20250123,144100,8743043780,17650,17650,17650,17650,418
|
|
20250123,144000,8735666080,17650,17560,17650,17560,2812
|
|
20250123,143900,8686188450,17580,17570,17590,17560,596
|
|
20250123,143800,8675714950,17570,17570,17570,17570,259
|
|
20250123,143700,8671164320,17570,17570,17570,17570,280
|
|
20250123,143600,8666244720,17560,17560,17560,17560,0
|
|
20250123,143500,8666244720,17560,17560,17560,17560,0
|
|
20250123,143400,8666244720,17560,17610,17610,17560,123
|
|
20250123,143300,8664082940,17560,17560,17560,17560,410
|
|
20250123,143200,8656883340,17560,17550,17560,17550,646
|
|
20250123,143100,8645542040,17550,17580,17590,17550,2043
|
|
20250123,143000,8609645940,17580,17580,17580,17580,1
|
|
20250123,142900,8609628360,17620,17620,17620,17620,184
|
|
20250123,142800,8606386280,17620,17560,17620,17560,84
|
|
20250123,142700,8604911180,17560,17570,17610,17560,326
|
|
20250123,142600,8599184570,17550,17540,17560,17540,787
|
|
20250123,142500,8585370660,17550,17540,17550,17540,282
|
|
20250123,142400,8580422720,17540,17540,17540,17540,474
|
|
20250123,142300,8572108760,17540,17530,17540,17530,291
|
|
20250123,142200,8567004670,17510,17500,17540,17500,998
|
|
20250123,142100,8549519900,17500,17500,17520,17500,451
|
|
20250123,142000,8541627380,17510,17520,17520,17480,2945
|
|
20250123,141900,8490086420,17510,17570,17570,17510,898
|
|
20250123,141800,8474346300,17580,17580,17580,17580,0
|
|
20250123,141700,8474346300,17580,17580,17590,17540,692
|
|
20250123,141600,8462207280,17590,17590,17590,17540,500
|
|
20250123,141500,8453423580,17600,17610,17610,17600,504
|
|
20250123,141400,8444551660,17610,17630,17650,17610,526
|
|
20250123,141300,8435280440,17630,17700,17700,17630,1291
|
|
20250123,141200,8412462240,17700,17700,17700,17700,176
|
|
20250123,141100,8409347040,17700,17700,17700,17700,12
|
|
20250123,141000,8409134640,17700,17700,17750,17690,325
|
|
20250123,140900,8403374070,17750,17650,17750,17650,2332
|
|
20250123,140800,8362146510,17680,17680,17680,17650,83
|
|
20250123,140700,8360679970,17680,17690,17690,17650,231
|
|
20250123,140600,8356601250,17650,17640,17650,17630,1062
|
|
20250123,140500,8337873330,17640,17680,17680,17640,684
|
|
20250123,140400,8325789020,17680,17710,17720,17680,847
|
|
20250123,140300,8310800160,17720,17780,17790,17720,2909
|
|
20250123,140200,8259131460,17780,17800,17800,17780,383
|
|
20250123,140100,8252316950,17800,17800,17800,17790,471
|
|
20250123,140000,8243933800,17800,17820,17830,17800,441
|
|
20250123,135900,8236076960,17830,17810,17840,17770,2374
|
|
20250123,135800,8193838150,17830,17860,17860,17800,429
|
|
20250123,135700,8186185260,17860,17800,17910,17800,1771
|
|
20250123,135600,8154594930,17800,17770,17800,17770,137
|
|
20250123,135500,8152157440,17800,17800,17800,17760,280
|
|
20250123,135400,8147176930,17770,17760,17800,17760,73
|
|
20250123,135300,8145878910,17820,17820,17820,17760,586
|
|
20250123,135200,8135437050,17820,17750,17820,17750,637
|
|
20250123,135100,8124119330,17750,17830,17830,17750,1489
|
|
20250123,135000,8097587460,17810,17750,17820,17750,983
|
|
20250123,134900,8080103510,17740,17710,17760,17710,746
|
|
20250123,134800,8066873200,17710,17670,17710,17650,1207
|
|
20250123,134700,8045535060,17650,17680,17680,17650,172
|
|
20250123,134600,8042495470,17680,17690,17690,17680,609
|
|
20250123,134500,8031726460,17690,17730,17740,17690,3179
|
|
20250123,134400,7975404070,17740,17740,17740,17730,902
|
|
20250123,134300,7959404630,17740,17740,17740,17710,506
|
|
20250123,134200,7950433840,17750,17630,17750,17630,1204
|
|
20250123,134100,7929127960,17630,17600,17690,17600,2392
|
|
20250123,134000,7886906760,17600,17560,17630,17510,695
|
|
20250123,133900,7874686750,17560,17500,17580,17490,2016
|
|
20250123,133800,7839312410,17500,17500,17500,17500,478
|
|
20250123,133700,7830947410,17500,17450,17500,17430,1420
|
|
20250123,133600,7806119130,17420,17420,17420,17420,0
|
|
20250123,133500,7806119130,17420,17410,17440,17410,157
|
|
20250123,133400,7803383780,17410,17470,17470,17410,371
|
|
20250123,133300,7796913550,17500,17450,17500,17450,1886
|
|
20250123,133200,7763972800,17450,17450,17450,17450,11
|
|
20250123,133100,7763780850,17450,17470,17470,17450,134
|
|
20250123,133000,7761441850,17480,17490,17490,17480,1038
|
|
20250123,132900,7743288760,17490,17490,17490,17490,207
|
|
20250123,132800,7739668330,17500,17550,17550,17500,993
|
|
20250123,132700,7722277780,17550,17550,17550,17550,454
|
|
20250123,132600,7714310080,17550,17510,17550,17500,601
|
|
20250123,132500,7703786660,17510,17530,17530,17510,84
|
|
20250123,132400,7702315490,17530,17550,17550,17530,267
|
|
20250123,132300,7697631940,17550,17550,17550,17530,867
|
|
20250123,132200,7682429990,17550,17540,17550,17530,392
|
|
20250123,132100,7675553180,17550,17540,17550,17530,512
|
|
20250123,132000,7666567980,17540,17550,17550,17540,236
|
|
20250123,131900,7662428280,17550,17540,17550,17530,943
|
|
20250123,131800,7645888770,17540,17500,17540,17500,480
|
|
20250123,131700,7637471200,17500,17500,17540,17500,753
|
|
20250123,131600,7624293500,17500,17550,17570,17500,904
|
|
20250123,131500,7608433660,17550,17560,17570,17550,298
|
|
20250123,131400,7603202300,17560,17550,17560,17550,308
|
|
20250123,131300,7597793910,17560,17500,17560,17500,3648
|
|
20250123,131200,7533920730,17500,17440,17500,17410,1142
|
|
20250123,131100,7513974330,17400,17440,17440,17400,218
|
|
20250123,131000,7510173130,17440,17420,17440,17380,325
|
|
20250123,130900,7504519440,17400,17390,17400,17390,2499
|
|
20250123,130800,7461061530,17390,17370,17390,17370,304
|
|
20250123,130700,7455775210,17370,17380,17380,17370,99
|
|
20250123,130600,7454054930,17380,17400,17400,17380,11
|
|
20250123,130500,7453863730,17400,17390,17400,17390,679
|
|
20250123,130400,7442054950,17390,17400,17400,17390,762
|
|
20250123,130300,7428796580,17420,17420,17420,17420,0
|
|
20250123,130200,7428796580,17420,17400,17420,17400,86
|
|
20250123,130100,7427299240,17400,17410,17410,17400,1184
|
|
20250123,130000,7406686170,17420,17460,17460,17420,324
|
|
20250123,125900,7401029290,17470,17470,17470,17470,1
|
|
20250123,125800,7401011820,17410,17460,17460,17410,178
|
|
20250123,125700,7397909950,17430,17470,17470,17430,45
|
|
20250123,125600,7397124800,17420,17410,17480,17410,799
|
|
20250123,125500,7383173930,17410,17320,17410,17310,503
|
|
20250123,125400,7374439100,17350,17350,17350,17350,400
|
|
20250123,125300,7367499100,17300,17300,17300,17300,3
|
|
20250123,125200,7367447200,17290,17340,17350,17290,595
|
|
20250123,125100,7357136360,17290,17280,17290,17280,6
|
|
20250123,125000,7357032630,17280,17280,17280,17280,132
|
|
20250123,124900,7354751670,17310,17210,17310,17210,1859
|
|
20250123,124800,7322695090,17210,17220,17220,17210,1566
|
|
20250123,124700,7295728730,17220,17240,17240,17220,395
|
|
20250123,124600,7288923560,17250,17240,17250,17230,189
|
|
20250123,124500,7285666460,17250,17250,17250,17250,870
|
|
20250123,124400,7270658960,17250,17250,17250,17250,76
|
|
20250123,124300,7269347960,17250,17250,17250,17250,388
|
|
20250123,124200,7262654960,17260,17260,17260,17250,581
|
|
20250123,124100,7252627570,17250,17250,17250,17250,152
|
|
20250123,124000,7250005570,17250,17250,17250,17250,156
|
|
20250123,123900,7247314570,17250,17250,17250,17250,216
|
|
20250123,123800,7243588570,17220,17220,17220,17220,47
|
|
20250123,123700,7242779230,17220,17220,17260,17220,3377
|
|
20250123,123600,7184585410,17220,17270,17270,17220,1293
|
|
20250123,123500,7162295350,17260,17260,17260,17260,160
|
|
20250123,123400,7159533750,17260,17260,17260,17260,111
|
|
20250123,123300,7157617890,17260,17290,17290,17260,211
|
|
20250123,123200,7153969730,17260,17260,17260,17260,6
|
|
20250123,123100,7153866170,17260,17260,17260,17260,101
|
|
20250123,123000,7152122910,17260,17250,17260,17250,3962
|
|
20250123,122900,7083778380,17250,17260,17300,17250,1673
|
|
20250123,122800,7054908220,17260,17280,17290,17260,591
|
|
20250123,122700,7044699550,17280,17280,17280,17280,71
|
|
20250123,122600,7043472670,17290,17290,17290,17290,62
|
|
20250123,122500,7042400690,17290,17290,17290,17280,915
|
|
20250123,122400,7026585230,17300,17300,17300,17300,20
|
|
20250123,122300,7026239230,17280,17280,17280,17280,933
|
|
20250123,122200,7010116990,17280,17320,17320,17280,1723
|
|
20250123,122100,6980298530,17340,17340,17340,17340,2
|
|
20250123,122000,6980263850,17350,17350,17350,17340,5
|
|
20250123,121900,6980177110,17320,17340,17350,17320,478
|
|
20250123,121800,6971890020,17340,17350,17350,17340,70
|
|
20250123,121700,6970676120,17350,17360,17360,17350,289
|
|
20250123,121600,6965659380,17360,17380,17380,17360,90
|
|
20250123,121500,6964095350,17500,17420,17500,17420,722
|
|
20250123,121400,6951477300,17400,17380,17400,17380,599
|
|
20250123,121300,6941058960,17400,17380,17400,17320,702
|
|
20250123,121200,6928898070,17380,17370,17390,17370,574
|
|
20250123,121100,6918920250,17390,17310,17390,17300,2504
|
|
20250123,121000,6875549510,17320,17330,17350,17320,904
|
|
20250123,120900,6859886170,17330,17340,17340,17330,295
|
|
20250123,120800,6854770960,17340,17340,17340,17340,30
|
|
20250123,120700,6854250760,17330,17330,17330,17330,138
|
|
20250123,120600,6851859220,17330,17330,17330,17330,7
|
|
20250123,120500,6851737910,17330,17330,17330,17330,25
|
|
20250123,120400,6851304660,17330,17390,17390,17330,2509
|
|
20250123,120300,6807742870,17390,17390,17390,17390,1
|
|
20250123,120200,6807725480,17390,17390,17390,17390,0
|
|
20250123,120100,6807725480,17390,17420,17470,17390,160
|
|
20250123,120000,6804935830,17470,17470,17470,17460,156
|
|
20250123,115900,6802210540,17470,17420,17470,17420,194
|
|
20250123,115800,6798830160,17470,17380,17470,17380,539
|
|
20250123,115700,6789439330,17410,17410,17410,17350,282
|
|
20250123,115600,6784530470,17380,17350,17380,17350,3859
|
|
20250123,115500,6717570790,17350,17340,17350,17320,348
|
|
20250123,115400,6711536170,17350,17350,17350,17350,332
|
|
20250123,115300,6705775970,17350,17320,17350,17320,11
|
|
20250123,115200,6705585240,17320,17320,17350,17320,105
|
|
20250123,115100,6703766590,17320,17300,17350,17300,1313
|
|
20250123,115000,6681025920,17280,17230,17280,17230,2052
|
|
20250123,114900,6645610330,17230,17250,17250,17230,355
|
|
20250123,114800,6639489440,17250,17230,17260,17230,2108
|
|
20250123,114700,6603122830,17220,17240,17240,17220,1322
|
|
20250123,114600,6580339230,17240,17250,17250,17240,709
|
|
20250123,114500,6568109310,17250,17250,17250,17250,213
|
|
20250123,114400,6564435060,17260,17250,17260,17250,43
|
|
20250123,114300,6563692970,17260,17270,17270,17250,877
|
|
20250123,114200,6548550150,17250,17250,17250,17250,0
|
|
20250123,114100,6548550150,17250,17250,17250,17250,1
|
|
20250123,114000,6548532900,17250,17260,17260,17250,774
|
|
20250123,113900,6535180350,17260,17260,17260,17260,195
|
|
20250123,113800,6531814650,17250,17260,17260,17250,59
|
|
20250123,113700,6530796490,17240,17290,17290,17230,245
|
|
20250123,113600,6526564910,17290,17230,17290,17230,2621
|
|
20250123,113500,6481356110,17230,17250,17250,17230,519
|
|
20250123,113400,6472404850,17300,17300,17300,17250,122
|
|
20250123,113300,6470300000,17300,17300,17300,17300,25
|
|
20250123,113200,6469867500,17300,17300,17300,17300,456
|
|
20250123,113100,6461978700,17240,17220,17300,17210,1054
|
|
20250123,113000,6443805880,17230,17230,17230,17230,1489
|
|
20250123,112900,6418150410,17240,17240,17250,17240,181
|
|
20250123,112800,6415029920,17240,17240,17260,17230,173
|
|
20250123,112700,6412046130,17240,17220,17240,17210,1848
|
|
20250123,112600,6380217420,17240,17260,17260,17230,3487
|
|
20250123,112500,6320081420,17260,17260,17260,17260,469
|
|
20250123,112400,6311986480,17260,17300,17310,17260,3768
|
|
20250123,112300,6246831220,17300,17300,17330,17300,2719
|
|
20250123,112200,6199757830,17300,17350,17350,17300,3574
|
|
20250123,112100,6137859270,17340,17340,17340,17340,2
|
|
20250123,112000,6137824590,17340,17340,17340,17340,1003
|
|
20250123,111900,6120432570,17340,17350,17350,17330,1261
|
|
20250123,111800,6098566580,17340,17350,17350,17330,2950
|
|
20250123,111700,6047411860,17350,17350,17360,17350,1568
|
|
20250123,111600,6020205550,17350,17350,17350,17350,155
|
|
20250123,111500,6017516300,17350,17360,17360,17350,186
|
|
20250123,111400,6014288450,17360,17400,17400,17360,1097
|
|
20250123,111300,5995208860,17350,17360,17360,17350,116
|
|
20250123,111200,5993195670,17400,17400,17400,17400,251
|
|
20250123,111100,5988828270,17400,17400,17400,17400,1
|
|
20250123,111000,5988810870,17400,17380,17400,17350,1006
|
|
20250123,110900,5971329930,17360,17360,17360,17360,1362
|
|
20250123,110800,5947685610,17360,17370,17370,17360,450
|
|
20250123,110700,5939870590,17370,17370,17370,17370,177
|
|
20250123,110600,5936796100,17370,17390,17390,17370,942
|
|
20250123,110500,5920423670,17400,17450,17450,17400,297
|
|
20250123,110400,5915251540,17450,17490,17520,17450,241
|
|
20250123,110300,5911038550,17490,17460,17490,17460,1465
|
|
20250123,110200,5885448800,17460,17400,17460,17400,3
|
|
20250123,110100,5885396540,17460,17420,17460,17400,435
|
|
20250123,110000,5877825690,17430,17430,17450,17430,35
|
|
20250123,105900,5877215580,17430,17430,17430,17430,70
|
|
20250123,105800,5875995480,17450,17390,17450,17390,798
|
|
20250123,105700,5862075620,17390,17390,17390,17390,1
|
|
20250123,105600,5862058230,17450,17450,17450,17450,25
|
|
20250123,105500,5861621980,17450,17410,17450,17380,436
|
|
20250123,105400,5854018640,17460,17460,17460,17460,25
|
|
20250123,105300,5853582140,17460,17520,17520,17400,652
|
|
20250123,105200,5842180470,17510,17430,17510,17400,1362
|
|
20250123,105100,5818377490,17470,17410,17490,17410,1891
|
|
20250123,105000,5785372600,17410,17370,17410,17350,532
|
|
20250123,104900,5776126950,17370,17370,17430,17370,713
|
|
20250123,104800,5763712140,17370,17380,17380,17370,151
|
|
20250123,104700,5761088900,17390,17450,17450,17390,199
|
|
20250123,104600,5757619230,17450,17440,17490,17390,369
|
|
20250123,104500,5751175910,17500,17360,17500,17340,1333
|
|
20250123,104400,5728035450,17460,17420,17460,17420,762
|
|
20250123,104300,5714745830,17430,17400,17430,17340,160
|
|
20250123,104200,5711965470,17340,17340,17380,17340,1216
|
|
20250123,104100,5690848030,17320,17380,17380,17320,712
|
|
20250123,104000,5678479790,17380,17380,17390,17380,1067
|
|
20250123,103900,5659935310,17380,17380,17380,17380,39
|
|
20250123,103800,5659257490,17380,17360,17380,17360,675
|
|
20250123,103700,5647526160,17380,17390,17390,17330,423
|
|
20250123,103600,5640177780,17400,17410,17410,17400,160
|
|
20250123,103500,5637393730,17400,17430,17440,17400,490
|
|
20250123,103400,5628858590,17450,17450,17450,17450,502
|
|
20250123,103300,5620098690,17410,17400,17410,17400,332
|
|
20250123,103200,5614321590,17390,17400,17400,17390,962
|
|
20250123,103100,5597582800,17380,17360,17390,17360,881
|
|
20250123,103000,5582286590,17410,17420,17420,17360,1444
|
|
20250123,102900,5557163090,17410,17470,17470,17410,517
|
|
20250123,102800,5548161100,17500,17440,17500,17410,1311
|
|
20250123,102700,5525272750,17440,17470,17470,17440,1045
|
|
20250123,102600,5507027180,17460,17480,17510,17460,456
|
|
20250123,102500,5499064180,17520,17440,17520,17410,5177
|
|
20250123,102400,5408532100,17440,17510,17510,17440,1259
|
|
20250123,102300,5386526090,17510,17500,17520,17480,142
|
|
20250123,102200,5384038610,17560,17390,17560,17330,4267
|
|
20250123,102100,5309750480,17390,17310,17390,17310,89
|
|
20250123,102000,5308208150,17320,17420,17420,17320,452
|
|
20250123,101900,5300364700,17420,17350,17420,17310,2461
|
|
20250123,101800,5257676290,17350,17330,17350,17310,1727
|
|
20250123,101700,5227729680,17330,17380,17380,17330,1450
|
|
20250123,101600,5202586790,17380,17350,17380,17340,382
|
|
20250123,101500,5195958610,17360,17390,17420,17360,472
|
|
20250123,101400,5187758710,17390,17400,17420,17370,150
|
|
20250123,101300,5185148600,17400,17400,17400,17360,1101
|
|
20250123,101200,5166006750,17400,17380,17420,17370,653
|
|
20250123,101100,5154657590,17370,17420,17480,17370,1510
|
|
20250123,101000,5128364130,17480,17300,17480,17300,2591
|
|
20250123,100900,5083241700,17340,17290,17340,17290,2050
|
|
20250123,100800,5047763000,17260,17290,17290,17250,687
|
|
20250123,100700,5035904640,17290,17300,17300,17250,846
|
|
20250123,100600,5021297650,17280,17260,17280,17250,1552
|
|
20250123,100500,4994493820,17260,17250,17260,17230,2633
|
|
20250123,100400,4949107370,17240,17330,17330,17240,2741
|
|
20250123,100300,4901752630,17340,17290,17340,17280,3146
|
|
20250123,100200,4847252880,17290,17300,17340,17290,1236
|
|
20250123,100100,4825869070,17300,17370,17370,17300,3045
|
|
20250123,100000,4773063840,17380,17420,17420,17370,2530
|
|
20250123,095900,4729089860,17380,17420,17420,17370,905
|
|
20250123,095800,4713361850,17400,17420,17430,17400,3067
|
|
20250123,095700,4659982660,17430,17500,17500,17430,1730
|
|
20250123,095600,4629778460,17500,17480,17500,17460,2561
|
|
20250123,095500,4585004340,17500,17460,17500,17450,1361
|
|
20250123,095400,4561222990,17480,17480,17500,17460,358
|
|
20250123,095300,4554967650,17500,17500,17560,17480,1142
|
|
20250123,095200,4534981200,17500,17460,17560,17460,1384
|
|
20250123,095100,4510727740,17520,17500,17520,17420,545
|
|
20250123,095000,4501199080,17500,17480,17540,17400,2085
|
|
20250123,094900,4464875990,17550,17510,17550,17400,3310
|
|
20250123,094800,4407092870,17520,17590,17590,17520,3088
|
|
20250123,094700,4352888640,17590,17580,17590,17570,204
|
|
20250123,094600,4349303800,17580,17610,17620,17570,799
|
|
20250123,094500,4335260090,17610,17570,17630,17560,2208
|
|
20250123,094400,4296454660,17570,17600,17610,17570,1277
|
|
20250123,094300,4273998060,17600,17650,17650,17600,3068
|
|
20250123,094200,4219908320,17670,17700,17700,17670,1063
|
|
20250123,094100,4201113420,17690,17640,17720,17640,2768
|
|
20250123,094000,4152196740,17650,17690,17690,17650,1875
|
|
20250123,093900,4119063500,17690,17700,17720,17690,937
|
|
20250123,093800,4102487670,17700,17700,17720,17690,3138
|
|
20250123,093700,4046952740,17700,17750,17750,17700,2313
|
|
20250123,093600,4005987160,17750,17800,17800,17750,112
|
|
20250123,093500,4003994660,17810,17720,17810,17700,2025
|
|
20250123,093400,3968074760,17720,17760,17800,17720,1722
|
|
20250123,093300,3937527910,17760,17810,17810,17720,1264
|
|
20250123,093200,3915086700,17760,17720,17800,17710,1027
|
|
20250123,093100,3896866870,17730,17720,17810,17700,2204
|
|
20250123,093000,3857723460,17700,17730,17740,17700,329
|
|
20250123,092900,3851896380,17800,17650,17800,17610,4301
|
|
20250123,092800,3775881550,17650,17840,17840,17650,7630
|
|
20250123,092700,3640371030,17810,17970,17980,17800,5940
|
|
20250123,092600,3534111780,17970,17990,18030,17950,2811
|
|
20250123,092500,3483588610,17990,18120,18120,17990,5046
|
|
20250123,092400,3392584440,18120,18120,18160,18120,1483
|
|
20250123,092300,3365689500,18130,18130,18180,18120,2200
|
|
20250123,092200,3325785570,18130,18190,18200,18130,3460
|
|
20250123,092100,3262941620,18180,18240,18240,18170,2699
|
|
20250123,092000,3213807260,18210,18350,18420,18190,6193
|
|
20250123,091900,3100684730,18360,18220,18430,18170,2858
|
|
20250123,091800,3048303320,18170,18200,18240,18110,2736
|
|
20250123,091700,2998566660,18240,18360,18410,18200,10720
|
|
20250123,091600,2802265420,18360,18420,18440,18340,2630
|
|
20250123,091500,2753909750,18440,18330,18470,18320,5460
|
|
20250123,091400,2653494840,18330,18510,18510,18330,7280
|
|
20250123,091300,2519458600,18510,18400,18550,18360,9804
|
|
20250123,091200,2338165210,18360,18490,18550,18330,9451
|
|
20250123,091100,2163986050,18500,18310,18600,18310,30054
|
|
20250123,091000,1608937280,18380,18000,18400,18000,12615
|
|
20250123,090900,1378733500,18000,18150,18200,17950,6106
|
|
20250123,090800,1268402520,18190,17880,18270,17880,15769
|
|
20250123,090700,982680970,17880,17740,17970,17670,10569
|
|
20250123,090600,793954360,17730,17690,17730,17660,1660
|
|
20250123,090500,764570460,17660,17550,17730,17550,2745
|
|
20250123,090400,716150030,17520,17350,17520,17330,5042
|
|
20250123,090300,628313680,17340,17580,17580,17340,14856
|
|
20250123,090200,369557990,17520,17750,17750,17490,5570
|
|
20250123,090100,271766500,17750,17550,17840,17450,7095
|
|
20250123,090000,146417520,17460,17610,17610,17450,8005
|