735 lines
39 KiB
CSV
735 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,211200,7430040330,17450,17450,17450,17450,4208
|
|
20250124,211100,7430040330,17450,17450,17450,17450,0
|
|
20250124,211000,7430040330,17450,17450,17450,17450,0
|
|
20250124,210900,7430040330,17450,17450,17450,17450,0
|
|
20250124,210800,7430040330,17450,17450,17450,17450,0
|
|
20250124,210700,7430040330,17450,17450,17450,17450,0
|
|
20250124,210600,7430040330,17450,17450,17450,17450,0
|
|
20250124,210500,7430040330,17450,17450,17450,17450,0
|
|
20250124,210400,7430040330,17450,17450,17450,17450,0
|
|
20250124,210300,7430040330,17450,17450,17450,17450,0
|
|
20250124,210200,7430040330,17450,17450,17450,17450,0
|
|
20250124,210100,7430040330,17450,17450,17450,17450,0
|
|
20250124,210000,7430040330,17450,17450,17450,17450,0
|
|
20250124,205900,7430040330,17450,17450,17450,17450,0
|
|
20250124,205800,7430040330,17450,17450,17450,17450,0
|
|
20250124,205700,7430040330,17450,17450,17450,17450,0
|
|
20250124,205600,7430040330,17450,17450,17450,17450,0
|
|
20250124,205500,7430040330,17450,17450,17450,17450,0
|
|
20250124,205400,7430040330,17450,17450,17450,17450,0
|
|
20250124,205300,7430040330,17450,17450,17450,17450,0
|
|
20250124,205200,7430040330,17450,17450,17450,17450,0
|
|
20250124,205100,7430040330,17450,17450,17450,17450,0
|
|
20250124,205000,7430040330,17450,17450,17450,17450,0
|
|
20250124,204900,7430040330,17450,17450,17450,17450,0
|
|
20250124,204800,7430040330,17450,17450,17450,17450,0
|
|
20250124,204700,7430040330,17450,17450,17450,17450,0
|
|
20250124,204600,7430040330,17450,17450,17450,17450,0
|
|
20250124,204500,7430040330,17450,17450,17450,17450,0
|
|
20250124,204400,7430040330,17450,17450,17450,17450,0
|
|
20250124,204300,7430040330,17450,17450,17450,17450,0
|
|
20250124,204200,7430040330,17450,17450,17450,17450,4208
|
|
20250124,204100,7430040330,17450,17450,17450,17450,0
|
|
20250124,204000,7430040330,17450,17450,17450,17450,0
|
|
20250124,203900,7430040330,17450,17450,17450,17450,0
|
|
20250124,203800,7430040330,17450,17450,17450,17450,0
|
|
20250124,203700,7430040330,17450,17450,17450,17450,0
|
|
20250124,203600,7430040330,17450,17450,17450,17450,0
|
|
20250124,203500,7430040330,17450,17450,17450,17450,0
|
|
20250124,203400,7430040330,17450,17450,17450,17450,0
|
|
20250124,203300,7430040330,17450,17450,17450,17450,0
|
|
20250124,203200,7430040330,17450,17450,17450,17450,0
|
|
20250124,203100,7430040330,17450,17450,17450,17450,0
|
|
20250124,203000,7430040330,17450,17450,17450,17450,0
|
|
20250124,202900,7430040330,17450,17450,17450,17450,0
|
|
20250124,202800,7430040330,17450,17450,17450,17450,0
|
|
20250124,202700,7430040330,17450,17450,17450,17450,0
|
|
20250124,202600,7430040330,17450,17450,17450,17450,0
|
|
20250124,202500,7430040330,17450,17450,17450,17450,0
|
|
20250124,202400,7430040330,17450,17450,17450,17450,0
|
|
20250124,202300,7430040330,17450,17450,17450,17450,0
|
|
20250124,202200,7430040330,17450,17450,17450,17450,0
|
|
20250124,202100,7430040330,17450,17450,17450,17450,0
|
|
20250124,202000,7430040330,17450,17450,17450,17450,0
|
|
20250124,201900,7430040330,17450,17450,17450,17450,0
|
|
20250124,201800,7430040330,17450,17450,17450,17450,0
|
|
20250124,201700,7430040330,17450,17450,17450,17450,0
|
|
20250124,201600,7430040330,17450,17450,17450,17450,0
|
|
20250124,201500,7430040330,17450,17450,17450,17450,0
|
|
20250124,201400,7430040330,17450,17450,17450,17450,0
|
|
20250124,201300,7430040330,17450,17450,17450,17450,0
|
|
20250124,201200,7430040330,17450,17450,17450,17450,4208
|
|
20250124,201100,7430040330,17450,17450,17450,17450,0
|
|
20250124,201000,7430040330,17450,17450,17450,17450,0
|
|
20250124,200900,7430040330,17450,17450,17450,17450,0
|
|
20250124,200800,7430040330,17450,17450,17450,17450,0
|
|
20250124,200700,7430040330,17450,17450,17450,17450,0
|
|
20250124,200600,7430040330,17450,17450,17450,17450,0
|
|
20250124,200500,7430040330,17450,17450,17450,17450,0
|
|
20250124,200400,7430040330,17450,17450,17450,17450,0
|
|
20250124,200300,7430040330,17450,17450,17450,17450,0
|
|
20250124,200200,7430040330,17450,17450,17450,17450,0
|
|
20250124,200100,7430040330,17450,17450,17450,17450,0
|
|
20250124,200000,7430040330,17450,17450,17450,17450,0
|
|
20250124,195900,7430040330,17450,17450,17450,17450,0
|
|
20250124,195800,7430040330,17450,17450,17450,17450,0
|
|
20250124,195700,7430040330,17450,17450,17450,17450,0
|
|
20250124,195600,7430040330,17450,17450,17450,17450,0
|
|
20250124,195500,7430040330,17450,17450,17450,17450,0
|
|
20250124,195400,7430040330,17450,17450,17450,17450,0
|
|
20250124,195300,7430040330,17450,17450,17450,17450,0
|
|
20250124,195200,7430040330,17450,17450,17450,17450,0
|
|
20250124,195100,7430040330,17450,17450,17450,17450,0
|
|
20250124,195000,7430040330,17450,17450,17450,17450,0
|
|
20250124,194900,7430040330,17450,17450,17450,17450,0
|
|
20250124,194800,7430040330,17450,17450,17450,17450,0
|
|
20250124,194700,7430040330,17450,17450,17450,17450,0
|
|
20250124,194600,7430040330,17450,17450,17450,17450,0
|
|
20250124,194500,7430040330,17450,17450,17450,17450,0
|
|
20250124,194400,7430040330,17450,17450,17450,17450,0
|
|
20250124,194300,7430040330,17450,17450,17450,17450,0
|
|
20250124,194200,7430040330,17450,17450,17450,17450,4208
|
|
20250124,194100,7430040330,17450,17450,17450,17450,0
|
|
20250124,194000,7430040330,17450,17450,17450,17450,0
|
|
20250124,193900,7430040330,17450,17450,17450,17450,0
|
|
20250124,193800,7430040330,17450,17450,17450,17450,0
|
|
20250124,193700,7430040330,17450,17450,17450,17450,0
|
|
20250124,193600,7430040330,17450,17450,17450,17450,0
|
|
20250124,193500,7430040330,17450,17450,17450,17450,0
|
|
20250124,193400,7430040330,17450,17450,17450,17450,0
|
|
20250124,193300,7430040330,17450,17450,17450,17450,0
|
|
20250124,193200,7430040330,17450,17450,17450,17450,0
|
|
20250124,193100,7430040330,17450,17450,17450,17450,0
|
|
20250124,193000,7430040330,17450,17450,17450,17450,0
|
|
20250124,192900,7430040330,17450,17450,17450,17450,0
|
|
20250124,192800,7430040330,17450,17450,17450,17450,0
|
|
20250124,192700,7430040330,17450,17450,17450,17450,0
|
|
20250124,192600,7430040330,17450,17450,17450,17450,0
|
|
20250124,192500,7430040330,17450,17450,17450,17450,0
|
|
20250124,192400,7430040330,17450,17450,17450,17450,0
|
|
20250124,192300,7430040330,17450,17450,17450,17450,0
|
|
20250124,192200,7430040330,17450,17450,17450,17450,0
|
|
20250124,192100,7430040330,17450,17450,17450,17450,0
|
|
20250124,192000,7430040330,17450,17450,17450,17450,0
|
|
20250124,191900,7430040330,17450,17450,17450,17450,0
|
|
20250124,191800,7430040330,17450,17450,17450,17450,0
|
|
20250124,191700,7430040330,17450,17450,17450,17450,0
|
|
20250124,191600,7430040330,17450,17450,17450,17450,0
|
|
20250124,191500,7430040330,17450,17450,17450,17450,0
|
|
20250124,191400,7430040330,17450,17450,17450,17450,0
|
|
20250124,191300,7430040330,17450,17450,17450,17450,0
|
|
20250124,191200,7430040330,17450,17450,17450,17450,4208
|
|
20250124,191100,7430040330,17450,17450,17450,17450,0
|
|
20250124,191000,7430040330,17450,17450,17450,17450,0
|
|
20250124,190900,7430040330,17450,17450,17450,17450,0
|
|
20250124,190800,7430040330,17450,17450,17450,17450,0
|
|
20250124,190700,7430040330,17450,17450,17450,17450,0
|
|
20250124,190600,7430040330,17450,17450,17450,17450,0
|
|
20250124,190500,7430040330,17450,17450,17450,17450,0
|
|
20250124,190400,7430040330,17450,17450,17450,17450,0
|
|
20250124,190300,7430040330,17450,17450,17450,17450,0
|
|
20250124,190200,7430040330,17450,17450,17450,17450,0
|
|
20250124,190100,7430040330,17450,17450,17450,17450,0
|
|
20250124,190000,7430040330,17450,17450,17450,17450,0
|
|
20250124,185900,7430040330,17450,17450,17450,17450,0
|
|
20250124,185800,7430040330,17450,17450,17450,17450,0
|
|
20250124,185700,7430040330,17450,17450,17450,17450,0
|
|
20250124,185600,7430040330,17450,17450,17450,17450,0
|
|
20250124,185500,7430040330,17450,17450,17450,17450,0
|
|
20250124,185400,7430040330,17450,17450,17450,17450,0
|
|
20250124,185300,7430040330,17450,17450,17450,17450,0
|
|
20250124,185200,7430040330,17450,17450,17450,17450,0
|
|
20250124,185100,7430040330,17450,17450,17450,17450,0
|
|
20250124,185000,7430040330,17450,17450,17450,17450,0
|
|
20250124,184900,7430040330,17450,17450,17450,17450,0
|
|
20250124,184800,7430040330,17450,17450,17450,17450,0
|
|
20250124,184700,7430040330,17450,17450,17450,17450,0
|
|
20250124,184600,7430040330,17450,17450,17450,17450,0
|
|
20250124,184500,7430040330,17450,17450,17450,17450,0
|
|
20250124,184400,7430040330,17450,17450,17450,17450,0
|
|
20250124,184300,7430040330,17450,17450,17450,17450,0
|
|
20250124,184200,7430040330,17450,17450,17450,17450,4208
|
|
20250124,184100,7430040330,17450,17450,17450,17450,0
|
|
20250124,184000,7430040330,17450,17450,17450,17450,0
|
|
20250124,183900,7430040330,17450,17450,17450,17450,0
|
|
20250124,183800,7430040330,17450,17450,17450,17450,0
|
|
20250124,183700,7430040330,17450,17450,17450,17450,0
|
|
20250124,183600,7430040330,17450,17450,17450,17450,0
|
|
20250124,183500,7430040330,17450,17450,17450,17450,0
|
|
20250124,183400,7430040330,17450,17450,17450,17450,0
|
|
20250124,183300,7430040330,17450,17450,17450,17450,0
|
|
20250124,183200,7430040330,17450,17450,17450,17450,0
|
|
20250124,183100,7430040330,17450,17450,17450,17450,0
|
|
20250124,183000,7430040330,17450,17450,17450,17450,0
|
|
20250124,182900,7430040330,17450,17450,17450,17450,0
|
|
20250124,182800,7430040330,17450,17450,17450,17450,0
|
|
20250124,182700,7430040330,17450,17450,17450,17450,0
|
|
20250124,182600,7430040330,17450,17450,17450,17450,0
|
|
20250124,182500,7430040330,17450,17450,17450,17450,0
|
|
20250124,182400,7430040330,17450,17450,17450,17450,0
|
|
20250124,182300,7430040330,17450,17450,17450,17450,0
|
|
20250124,182200,7430040330,17450,17450,17450,17450,0
|
|
20250124,182100,7430040330,17450,17450,17450,17450,0
|
|
20250124,182000,7430040330,17450,17450,17450,17450,0
|
|
20250124,181900,7430040330,17450,17450,17450,17450,0
|
|
20250124,181800,7430040330,17450,17450,17450,17450,0
|
|
20250124,181700,7430040330,17450,17450,17450,17450,0
|
|
20250124,181600,7430040330,17450,17450,17450,17450,0
|
|
20250124,181500,7430040330,17450,17450,17450,17450,0
|
|
20250124,181400,7430040330,17450,17450,17450,17450,0
|
|
20250124,181300,7430040330,17450,17450,17450,17450,0
|
|
20250124,181200,7430040330,17450,17450,17450,17450,4208
|
|
20250124,181100,7430040330,17450,17450,17450,17450,0
|
|
20250124,181000,7430040330,17450,17450,17450,17450,0
|
|
20250124,180900,7430040330,17450,17450,17450,17450,0
|
|
20250124,180800,7430040330,17450,17450,17450,17450,0
|
|
20250124,180700,7430040330,17450,17450,17450,17450,0
|
|
20250124,180600,7430040330,17450,17450,17450,17450,0
|
|
20250124,180500,7430040330,17450,17450,17450,17450,0
|
|
20250124,180400,7430040330,17450,17450,17450,17450,0
|
|
20250124,180300,7430040330,17450,17450,17450,17450,0
|
|
20250124,180200,7430040330,17450,17450,17450,17450,0
|
|
20250124,180100,7430040330,17450,17450,17450,17450,0
|
|
20250124,180000,7430040330,17450,17450,17450,17450,0
|
|
20250124,175900,7430040330,17450,17450,17450,17450,0
|
|
20250124,175800,7430040330,17450,17450,17450,17450,0
|
|
20250124,175700,7430040330,17450,17450,17450,17450,0
|
|
20250124,175600,7430040330,17450,17450,17450,17450,0
|
|
20250124,175500,7430040330,17450,17450,17450,17450,0
|
|
20250124,175400,7430040330,17450,17450,17450,17450,0
|
|
20250124,175300,7430040330,17450,17450,17450,17450,0
|
|
20250124,175200,7430040330,17450,17450,17450,17450,0
|
|
20250124,175100,7430040330,17450,17450,17450,17450,0
|
|
20250124,175000,7430040330,17450,17450,17450,17450,0
|
|
20250124,174900,7430040330,17450,17450,17450,17450,0
|
|
20250124,174800,7430040330,17450,17450,17450,17450,0
|
|
20250124,174700,7430040330,17450,17450,17450,17450,0
|
|
20250124,174600,7430040330,17450,17450,17450,17450,0
|
|
20250124,174500,7430040330,17450,17450,17450,17450,0
|
|
20250124,174400,7430040330,17450,17450,17450,17450,0
|
|
20250124,174300,7430040330,17450,17450,17450,17450,0
|
|
20250124,174200,7430040330,17450,17450,17450,17450,4208
|
|
20250124,174100,7430040330,17450,17450,17450,17450,0
|
|
20250124,174000,7430040330,17450,17450,17450,17450,0
|
|
20250124,173900,7430040330,17450,17450,17450,17450,0
|
|
20250124,173800,7430040330,17450,17450,17450,17450,0
|
|
20250124,173700,7430040330,17450,17450,17450,17450,0
|
|
20250124,173600,7430040330,17450,17450,17450,17450,0
|
|
20250124,173500,7430040330,17450,17450,17450,17450,0
|
|
20250124,173400,7430040330,17450,17450,17450,17450,0
|
|
20250124,173300,7430040330,17450,17450,17450,17450,0
|
|
20250124,173200,7430040330,17450,17450,17450,17450,0
|
|
20250124,173100,7430040330,17450,17450,17450,17450,0
|
|
20250124,173000,7430040330,17450,17450,17450,17450,0
|
|
20250124,172900,7430040330,17450,17450,17450,17450,0
|
|
20250124,172800,7430040330,17450,17450,17450,17450,0
|
|
20250124,172700,7430040330,17450,17450,17450,17450,0
|
|
20250124,172600,7430040330,17450,17450,17450,17450,0
|
|
20250124,172500,7430040330,17450,17450,17450,17450,0
|
|
20250124,172400,7430040330,17450,17450,17450,17450,0
|
|
20250124,172300,7430040330,17450,17450,17450,17450,0
|
|
20250124,172200,7430040330,17450,17450,17450,17450,0
|
|
20250124,172100,7430040330,17450,17450,17450,17450,0
|
|
20250124,172000,7430040330,17450,17450,17450,17450,0
|
|
20250124,171900,7430040330,17450,17450,17450,17450,0
|
|
20250124,171800,7430040330,17450,17450,17450,17450,0
|
|
20250124,171700,7430040330,17450,17450,17450,17450,0
|
|
20250124,171600,7430040330,17450,17450,17450,17450,0
|
|
20250124,171500,7430040330,17450,17450,17450,17450,0
|
|
20250124,171400,7430040330,17450,17450,17450,17450,0
|
|
20250124,171300,7430040330,17450,17450,17450,17450,0
|
|
20250124,171200,7430040330,17450,17450,17450,17450,4208
|
|
20250124,171100,7430040330,17450,17450,17450,17450,0
|
|
20250124,171000,7430040330,17450,17450,17450,17450,0
|
|
20250124,170900,7430040330,17450,17450,17450,17450,0
|
|
20250124,170800,7430040330,17450,17450,17450,17450,0
|
|
20250124,170700,7430040330,17450,17450,17450,17450,0
|
|
20250124,170600,7430040330,17450,17450,17450,17450,0
|
|
20250124,170500,7430040330,17450,17450,17450,17450,0
|
|
20250124,170400,7430040330,17450,17450,17450,17450,0
|
|
20250124,170300,7430040330,17450,17450,17450,17450,0
|
|
20250124,170200,7430040330,17450,17450,17450,17450,0
|
|
20250124,170100,7430040330,17450,17450,17450,17450,0
|
|
20250124,170000,7430040330,17450,17450,17450,17450,0
|
|
20250124,165900,7430040330,17450,17450,17450,17450,0
|
|
20250124,165800,7430040330,17450,17450,17450,17450,0
|
|
20250124,165700,7430040330,17450,17450,17450,17450,0
|
|
20250124,165600,7430040330,17450,17450,17450,17450,0
|
|
20250124,165500,7430040330,17450,17450,17450,17450,0
|
|
20250124,165400,7430040330,17450,17450,17450,17450,0
|
|
20250124,165300,7430040330,17450,17450,17450,17450,0
|
|
20250124,165200,7430040330,17450,17450,17450,17450,0
|
|
20250124,165100,7430040330,17450,17450,17450,17450,0
|
|
20250124,165000,7430040330,17450,17450,17450,17450,0
|
|
20250124,164900,7430040330,17450,17450,17450,17450,0
|
|
20250124,164800,7430040330,17450,17450,17450,17450,0
|
|
20250124,164700,7430040330,17450,17450,17450,17450,0
|
|
20250124,164600,7430040330,17450,17450,17450,17450,0
|
|
20250124,164500,7430040330,17450,17450,17450,17450,0
|
|
20250124,164400,7430040330,17450,17450,17450,17450,0
|
|
20250124,164300,7430040330,17450,17450,17450,17450,0
|
|
20250124,164200,7430040330,17450,17450,17450,17450,4208
|
|
20250124,164100,7430040330,17450,17450,17450,17450,0
|
|
20250124,164000,7430040330,17450,17450,17450,17450,0
|
|
20250124,163900,7430040330,17450,17450,17450,17450,0
|
|
20250124,163800,7430040330,17450,17450,17450,17450,0
|
|
20250124,163700,7430040330,17450,17450,17450,17450,0
|
|
20250124,163600,7430040330,17450,17450,17450,17450,0
|
|
20250124,163500,7430040330,17450,17450,17450,17450,0
|
|
20250124,163400,7430040330,17450,17450,17450,17450,0
|
|
20250124,163300,7430040330,17450,17450,17450,17450,0
|
|
20250124,163200,7430040330,17450,17450,17450,17450,0
|
|
20250124,163100,7430040330,17450,17450,17450,17450,0
|
|
20250124,163000,7430040330,17450,17450,17450,17450,0
|
|
20250124,162900,7430040330,17450,17450,17450,17450,0
|
|
20250124,162800,7430040330,17450,17450,17450,17450,0
|
|
20250124,162700,7430040330,17450,17450,17450,17450,0
|
|
20250124,162600,7430040330,17450,17450,17450,17450,0
|
|
20250124,162500,7430040330,17450,17450,17450,17450,0
|
|
20250124,162400,7430040330,17450,17450,17450,17450,0
|
|
20250124,162300,7430040330,17450,17450,17450,17450,0
|
|
20250124,162200,7430040330,17450,17450,17450,17450,0
|
|
20250124,162100,7430040330,17450,17450,17450,17450,0
|
|
20250124,162000,7430040330,17450,17450,17450,17450,0
|
|
20250124,161900,7430040330,17450,17450,17450,17450,0
|
|
20250124,161800,7430040330,17450,17450,17450,17450,0
|
|
20250124,161700,7430040330,17450,17450,17450,17450,0
|
|
20250124,161600,7430040330,17450,17450,17450,17450,0
|
|
20250124,161500,7430040330,17450,17450,17450,17450,0
|
|
20250124,161400,7430040330,17450,17450,17450,17450,0
|
|
20250124,161300,7430040330,17450,17450,17450,17450,0
|
|
20250124,161200,7430040330,17450,17450,17450,17450,4208
|
|
20250124,161100,7430040330,17450,17450,17450,17450,0
|
|
20250124,161000,7430040330,17450,17450,17450,17450,0
|
|
20250124,160900,7430040330,17450,17450,17450,17450,0
|
|
20250124,160800,7430040330,17450,17450,17450,17450,0
|
|
20250124,160700,7430040330,17450,17450,17450,17450,0
|
|
20250124,160600,7430040330,17450,17450,17450,17450,0
|
|
20250124,160500,7430040330,17450,17450,17450,17450,0
|
|
20250124,160400,7430040330,17450,17450,17450,17450,0
|
|
20250124,160300,7430040330,17450,17450,17450,17450,0
|
|
20250124,160200,7430040330,17450,17450,17450,17450,0
|
|
20250124,160100,7430040330,17450,17450,17450,17450,0
|
|
20250124,160000,7430040330,17450,17450,17450,17450,0
|
|
20250124,155900,7430040330,17450,17450,17450,17450,0
|
|
20250124,155800,7430040330,17450,17450,17450,17450,0
|
|
20250124,155700,7430040330,17450,17450,17450,17450,0
|
|
20250124,155600,7430040330,17450,17450,17450,17450,0
|
|
20250124,155500,7430040330,17450,17450,17450,17450,0
|
|
20250124,155400,7430040330,17450,17450,17450,17450,0
|
|
20250124,155300,7430040330,17450,17450,17450,17450,0
|
|
20250124,155200,7430040330,17450,17450,17450,17450,0
|
|
20250124,155100,7430040330,17450,17450,17450,17450,0
|
|
20250124,155000,7430040330,17450,17450,17450,17450,0
|
|
20250124,154900,7430040330,17450,17450,17450,17450,0
|
|
20250124,154800,7430040330,17450,17450,17450,17450,0
|
|
20250124,154700,7430040330,17450,17450,17450,17450,0
|
|
20250124,154600,7430040330,17450,17450,17450,17450,0
|
|
20250124,154500,7430040330,17450,17450,17450,17450,0
|
|
20250124,154400,7430040330,17450,17450,17450,17450,0
|
|
20250124,154300,7430040330,17450,17450,17450,17450,0
|
|
20250124,154200,7430040330,17450,17450,17450,17450,4208
|
|
20250124,154100,7430040330,17450,17450,17450,17450,0
|
|
20250124,154000,7430040330,17450,17450,17450,17450,0
|
|
20250124,153900,7430040330,17450,17450,17450,17450,0
|
|
20250124,153800,7430040330,17450,17450,17450,17450,0
|
|
20250124,153700,7430040330,17450,17450,17450,17450,0
|
|
20250124,153600,7430040330,17450,17450,17450,17450,0
|
|
20250124,153500,7430040330,17450,17450,17450,17450,0
|
|
20250124,153400,7430040330,17450,17450,17450,17450,0
|
|
20250124,153300,7430040330,17450,17450,17450,17450,0
|
|
20250124,153200,7430040330,17450,17450,17450,17450,0
|
|
20250124,153100,7430040330,17450,17450,17450,17450,0
|
|
20250124,153000,7430040330,17450,17450,17450,17450,4208
|
|
20250124,152900,7356610730,17470,17470,17470,17470,0
|
|
20250124,152800,7356610730,17470,17470,17470,17470,0
|
|
20250124,152700,7356610730,17470,17470,17470,17470,0
|
|
20250124,152600,7356610730,17470,17470,17470,17470,0
|
|
20250124,152500,7356610730,17470,17470,17470,17470,0
|
|
20250124,152400,7356610730,17470,17470,17470,17470,0
|
|
20250124,152300,7356610730,17470,17470,17470,17470,0
|
|
20250124,152200,7356610730,17470,17470,17470,17470,0
|
|
20250124,152100,7356610730,17470,17470,17470,17470,0
|
|
20250124,152000,7356610730,17470,17470,17470,17470,0
|
|
20250124,151900,7356610730,17470,17430,17470,17380,1504
|
|
20250124,151800,7330431430,17440,17450,17450,17440,329
|
|
20250124,151700,7324693610,17450,17460,17460,17390,2626
|
|
20250124,151600,7278995820,17470,17470,17470,17470,102
|
|
20250124,151500,7277213880,17480,17480,17480,17470,217
|
|
20250124,151400,7273421940,17480,17460,17480,17430,1181
|
|
20250124,151300,7252814230,17480,17500,17500,17480,997
|
|
20250124,151200,7235381020,17500,17520,17530,17500,380
|
|
20250124,151100,7228726270,17530,17520,17530,17500,922
|
|
20250124,151000,7212572880,17510,17510,17530,17510,611
|
|
20250124,150900,7201872350,17530,17490,17530,17490,2517
|
|
20250124,150800,7157806930,17490,17490,17490,17480,1197
|
|
20250124,150700,7136882570,17490,17500,17500,17480,394
|
|
20250124,150600,7129994830,17500,17450,17500,17450,964
|
|
20250124,150500,7113140090,17440,17500,17500,17440,2654
|
|
20250124,150400,7066820080,17500,17450,17500,17440,453
|
|
20250124,150300,7058914280,17480,17490,17490,17450,2994
|
|
20250124,150200,7006655710,17490,17500,17510,17490,429
|
|
20250124,150100,6999147670,17500,17540,17540,17500,964
|
|
20250124,150000,6982259930,17540,17540,17540,17540,30
|
|
20250124,145900,6981733730,17530,17570,17570,17530,977
|
|
20250124,145800,6964606760,17530,17530,17530,17530,319
|
|
20250124,145700,6959014690,17530,17580,17580,17530,1911
|
|
20250124,145600,6925470170,17580,17530,17580,17530,361
|
|
20250124,145500,6919138510,17530,17580,17580,17520,2008
|
|
20250124,145400,6883843010,17580,17620,17630,17580,1433
|
|
20250124,145300,6858595840,17620,17580,17620,17580,654
|
|
20250124,145200,6847081490,17580,17530,17580,17530,1243
|
|
20250124,145100,6825274290,17530,17590,17590,17530,1001
|
|
20250124,145000,6807703140,17550,17630,17630,17550,1253
|
|
20250124,144900,6785653360,17630,17620,17630,17620,89
|
|
20250124,144800,6784084740,17620,17660,17660,17620,1897
|
|
20250124,144700,6750619600,17700,17690,17700,17690,53
|
|
20250124,144600,6749681950,17660,17660,17660,17650,754
|
|
20250124,144500,6736366940,17700,17650,17700,17650,473
|
|
20250124,144400,6728014840,17650,17640,17650,17640,918
|
|
20250124,144300,6711814590,17650,17650,17650,17650,35
|
|
20250124,144200,6711196840,17650,17660,17660,17650,55
|
|
20250124,144100,6710226080,17650,17670,17720,17650,1095
|
|
20250124,144000,6690889630,17670,17730,17730,17670,463
|
|
20250124,143900,6682702180,17730,17700,17730,17690,996
|
|
20250124,143800,6665082160,17700,17700,17710,17690,1439
|
|
20250124,143700,6639618880,17720,17730,17740,17700,3228
|
|
20250124,143600,6582417260,17730,17730,17740,17730,699
|
|
20250124,143500,6570023890,17730,17760,17760,17730,640
|
|
20250124,143400,6558667970,17780,17780,17780,17780,33
|
|
20250124,143300,6558081230,17780,17780,17780,17780,560
|
|
20250124,143200,6548124430,17780,17800,17800,17770,480
|
|
20250124,143100,6539585340,17800,17830,17830,17800,1085
|
|
20250124,143000,6520271560,17840,17850,17870,17840,3176
|
|
20250124,142900,6463580980,17850,17820,17850,17820,1062
|
|
20250124,142800,6444630150,17820,17800,17820,17800,790
|
|
20250124,142700,6430567190,17800,17800,17800,17800,203
|
|
20250124,142600,6426953790,17800,17800,17800,17780,1140
|
|
20250124,142500,6406677800,17800,17800,17800,17800,586
|
|
20250124,142400,6396247000,17790,17780,17790,17780,793
|
|
20250124,142300,6382147190,17790,17760,17790,17760,345
|
|
20250124,142200,6376018420,17780,17770,17780,17760,4
|
|
20250124,142100,6375947330,17770,17760,17770,17760,686
|
|
20250124,142000,6363763960,17760,17800,17800,17760,245
|
|
20250124,141900,6359412560,17800,17800,17800,17800,118
|
|
20250124,141800,6357312160,17800,17770,17810,17770,1888
|
|
20250124,141700,6323708920,17760,17750,17760,17750,2796
|
|
20250124,141600,6274052030,17750,17750,17750,17750,1261
|
|
20250124,141500,6251669280,17750,17750,17750,17750,3112
|
|
20250124,141400,6196431280,17750,17740,17750,17740,3
|
|
20250124,141300,6196378040,17740,17740,17740,17730,882
|
|
20250124,141200,6180732370,17780,17730,17780,17730,190
|
|
20250124,141100,6177361210,17720,17730,17730,17720,111
|
|
20250124,141000,6175394140,17760,17750,17760,17720,948
|
|
20250124,140900,6158578770,17720,17750,17750,17720,700
|
|
20250124,140800,6146165250,17760,17790,17830,17760,382
|
|
20250124,140700,6139379940,17770,17780,17780,17770,87
|
|
20250124,140600,6137833940,17800,17770,17830,17770,1235
|
|
20250124,140500,6115866250,17750,17710,17750,17710,1865
|
|
20250124,140400,6082766520,17710,17740,17740,17710,771
|
|
20250124,140300,6069100670,17740,17740,17740,17740,200
|
|
20250124,140200,6065552670,17700,17740,17740,17700,2443
|
|
20250124,140100,6022261450,17750,17830,17830,17740,1329
|
|
20250124,140000,5998590410,17900,17800,17900,17800,1580
|
|
20250124,135900,5970397550,17740,17780,17830,17740,1366
|
|
20250124,135800,5946088830,17780,17740,17780,17740,11
|
|
20250124,135700,5945893650,17740,17780,17780,17730,698
|
|
20250124,135600,5933509330,17790,17720,17800,17720,1383
|
|
20250124,135500,5908934760,17730,17730,17730,17720,674
|
|
20250124,135400,5896987840,17770,17720,17770,17720,152
|
|
20250124,135300,5894293950,17720,17800,17800,17700,1487
|
|
20250124,135200,5867940370,17700,17880,17880,17700,929
|
|
20250124,135100,5851356270,17750,17740,17900,17740,3919
|
|
20250124,135000,5781461890,17740,17800,17840,17740,1806
|
|
20250124,134900,5749280510,17740,17700,17800,17700,2871
|
|
20250124,134800,5698229840,17740,17710,17740,17640,9845
|
|
20250124,134700,5524228660,17750,17730,17750,17710,229
|
|
20250124,134600,5520169360,17730,17800,17920,17730,4856
|
|
20250124,134500,5433381920,17800,17730,17900,17710,6361
|
|
20250124,134400,5320077420,17730,17700,17730,17700,1989
|
|
20250124,134300,5284863540,17700,17600,17700,17600,1690
|
|
20250124,134200,5255086150,17590,17570,17590,17540,2249
|
|
20250124,134100,5215614680,17560,17640,17640,17560,418
|
|
20250124,134000,5208263420,17570,17710,17730,17570,2835
|
|
20250124,133900,5158189570,17720,17790,17790,17720,4366
|
|
20250124,133800,5080689830,17790,17790,17800,17790,202
|
|
20250124,133700,5077095320,17790,17760,17790,17760,1278
|
|
20250124,133600,5054381850,17790,17800,17880,17790,3978
|
|
20250124,133500,4983386270,17800,17790,17800,17720,1921
|
|
20250124,133400,4949239260,17770,17740,17870,17710,2591
|
|
20250124,133300,4903248150,17740,17740,17900,17740,6987
|
|
20250124,133200,4778791540,17740,17630,17740,17630,1772
|
|
20250124,133100,4747422650,17640,17620,17640,17580,857
|
|
20250124,133000,4732328900,17530,17630,17630,17530,934
|
|
20250124,132900,4715927500,17640,17580,17640,17500,702
|
|
20250124,132800,4703575730,17530,17630,17640,17530,3024
|
|
20250124,132700,4650448680,17580,17600,17640,17570,371
|
|
20250124,132600,4643930030,17560,17560,17560,17560,525
|
|
20250124,132500,4634711030,17550,17550,17550,17550,59
|
|
20250124,132400,4633675580,17540,17540,17740,17530,1561
|
|
20250124,132300,4606163500,17540,17570,17570,17490,1300
|
|
20250124,132200,4583393490,17570,17540,17760,17500,1236
|
|
20250124,132100,4561687480,17600,17550,17800,17530,2731
|
|
20250124,132000,4513470890,17550,17400,17750,17400,4613
|
|
20250124,131900,4432563880,17400,17400,17410,17400,962
|
|
20250124,131800,4415822860,17380,17390,17390,17370,1462
|
|
20250124,131700,4390412200,17400,17400,17400,17400,0
|
|
20250124,131600,4390412200,17400,17390,17400,17390,108
|
|
20250124,131500,4388533570,17390,17400,17400,17390,189
|
|
20250124,131400,4385245970,17400,17400,17400,17400,660
|
|
20250124,131300,4373761970,17400,17430,17430,17370,895
|
|
20250124,131200,4358194590,17430,17430,17430,17430,58
|
|
20250124,131100,4357183650,17400,17440,17440,17400,370
|
|
20250124,131000,4350737310,17400,17410,17440,17400,1093
|
|
20250124,130900,4331714480,17360,17360,17370,17350,415
|
|
20250124,130800,4324511510,17360,17360,17360,17360,627
|
|
20250124,130700,4313626790,17360,17380,17380,17360,1075
|
|
20250124,130600,4294961870,17380,17380,17380,17370,220
|
|
20250124,130500,4291139370,17380,17400,17400,17380,466
|
|
20250124,130400,4283036570,17400,17410,17410,17390,399
|
|
20250124,130300,4276095820,17410,17430,17430,17410,60
|
|
20250124,130200,4275051020,17430,17430,17430,17430,96
|
|
20250124,130100,4273377740,17400,17410,17410,17370,262
|
|
20250124,130000,4268821800,17440,17430,17440,17390,734
|
|
20250124,125900,4256029500,17420,17420,17420,17400,235
|
|
20250124,125800,4251937800,17390,17390,17390,17390,20
|
|
20250124,125700,4251590000,17380,17390,17390,17380,195
|
|
20250124,125600,4248199900,17380,17420,17420,17360,5
|
|
20250124,125500,4248112990,17420,17370,17420,17350,792
|
|
20250124,125400,4234358740,17360,17470,17470,17360,336
|
|
20250124,125300,4228515120,17480,17370,17480,17370,518
|
|
20250124,125200,4219509340,17370,17350,17370,17350,101
|
|
20250124,125100,4217754990,17350,17340,17350,17340,311
|
|
20250124,125000,4212360250,17340,17330,17340,17290,1927
|
|
20250124,124900,4179011990,17320,17360,17360,17320,816
|
|
20250124,124800,4164865490,17350,17320,17350,17320,219
|
|
20250124,124700,4161067340,17320,17380,17380,17310,4989
|
|
20250124,124600,4074499950,17370,17380,17380,17370,298
|
|
20250124,124500,4069322240,17390,17400,17420,17370,445
|
|
20250124,124400,4061584800,17380,17410,17410,17360,1834
|
|
20250124,124300,4029706460,17410,17450,17460,17400,142
|
|
20250124,124200,4027232360,17390,17470,17530,17390,5577
|
|
20250124,124100,3929946200,17470,17480,17500,17470,1679
|
|
20250124,124000,3900592660,17470,17500,17500,17470,525
|
|
20250124,123900,3891410770,17490,17450,17490,17450,308
|
|
20250124,123800,3886034460,17460,17530,17530,17460,1583
|
|
20250124,123700,3858369180,17540,17540,17540,17530,623
|
|
20250124,123600,3847442760,17580,17580,17580,17580,1
|
|
20250124,123500,3847425180,17510,17510,17580,17500,1138
|
|
20250124,123400,3827502480,17580,17530,17580,17510,1090
|
|
20250124,123300,3808401310,17570,17600,17620,17520,3322
|
|
20250124,123200,3750075900,17650,17580,17650,17550,1352
|
|
20250124,123100,3726311190,17560,17580,17580,17560,1186
|
|
20250124,123000,3705473780,17600,17570,17600,17570,584
|
|
20250124,122900,3695207060,17560,17650,17650,17540,3439
|
|
20250124,122800,3634662840,17650,17670,17670,17650,47
|
|
20250124,122700,3633832890,17670,17690,17690,17640,1257
|
|
20250124,122600,3611616150,17700,17710,17710,17700,667
|
|
20250124,122500,3599809160,17700,17780,17790,17690,116
|
|
20250124,122400,3597756440,17780,17760,17780,17710,614
|
|
20250124,122300,3586872870,17740,17690,17800,17670,1256
|
|
20250124,122200,3564603360,17660,17700,17700,17650,284
|
|
20250124,122100,3559585020,17700,17700,17710,17700,24
|
|
20250124,122000,3559160150,17680,17680,17680,17680,20
|
|
20250124,121900,3558806550,17680,17720,17720,17680,1522
|
|
20250124,121800,3531875840,17760,17740,17760,17730,243
|
|
20250124,121700,3527566540,17730,17780,17780,17730,974
|
|
20250124,121600,3510292230,17740,17800,17800,17740,1684
|
|
20250124,121500,3480359290,17810,17890,17890,17810,2350
|
|
20250124,121400,3438410090,17880,17890,17890,17880,1038
|
|
20250124,121300,3419850450,17890,17890,17890,17880,141
|
|
20250124,121200,3417328660,17890,17890,17890,17890,12
|
|
20250124,121100,3417113980,17890,17890,17890,17890,0
|
|
20250124,121000,3417113980,17890,17930,17930,17890,735
|
|
20250124,120900,3403959420,17870,17870,17870,17870,705
|
|
20250124,120800,3391361070,17870,17900,17900,17860,779
|
|
20250124,120700,3377437610,17930,17930,17930,17930,54
|
|
20250124,120600,3376469390,17930,17880,17950,17880,911
|
|
20250124,120500,3360148900,17880,17880,17880,17880,61
|
|
20250124,120400,3359058220,17880,17920,17930,17880,2122
|
|
20250124,120300,3321061220,17920,17920,17920,17920,0
|
|
20250124,120200,3321061220,17920,17920,17990,17910,604
|
|
20250124,120100,3310238720,17910,17920,17920,17910,335
|
|
20250124,120000,3304236510,17920,17980,17980,17920,417
|
|
20250124,115900,3296758480,17930,17940,17940,17930,621
|
|
20250124,115800,3285623210,17940,17940,17940,17940,21
|
|
20250124,115700,3285246470,17940,17930,17990,17930,611
|
|
20250124,115600,3274290410,17920,18000,18000,17920,522
|
|
20250124,115500,3264915970,17990,17920,17990,17920,876
|
|
20250124,115400,3249188760,17960,18000,18000,17900,1917
|
|
20250124,115300,3214733580,18000,18010,18050,18000,384
|
|
20250124,115200,3207817950,18010,18070,18070,18010,1454
|
|
20250124,115100,3181603160,18060,18060,18060,18060,165
|
|
20250124,115000,3178623260,18060,18060,18070,18050,1415
|
|
20250124,114900,3153068810,18060,18090,18090,18060,534
|
|
20250124,114800,3143424740,18090,18110,18120,18060,1383
|
|
20250124,114700,3118386860,18110,18110,18110,18070,1651
|
|
20250124,114600,3088522260,18080,18020,18130,18010,2197
|
|
20250124,114500,3048768930,18020,17900,18060,17900,11901
|
|
20250124,114400,2834710330,17890,17910,17920,17890,2739
|
|
20250124,114300,2785654870,17910,17920,17920,17910,501
|
|
20250124,114200,2776678700,17920,17920,17930,17900,1126
|
|
20250124,114100,2756504170,17890,17960,17960,17890,2122
|
|
20250124,114000,2718461400,17890,17860,17970,17850,4007
|
|
20250124,113900,2646653920,17850,17820,17850,17820,1444
|
|
20250124,113800,2620910430,17830,17820,17830,17810,390
|
|
20250124,113700,2613960320,17830,17760,17830,17760,2879
|
|
20250124,113600,2562682910,17760,17770,17790,17760,365
|
|
20250124,113500,2556196510,17750,17790,17790,17750,440
|
|
20250124,113400,2548380290,17770,17750,17770,17750,908
|
|
20250124,113300,2532260920,17750,17680,17760,17680,1600
|
|
20250124,113200,2503884680,17670,17620,17670,17620,920
|
|
20250124,113100,2487655830,17620,17620,17620,17620,400
|
|
20250124,113000,2480607830,17610,17600,17610,17600,615
|
|
20250124,112900,2469782830,17670,17630,17670,17630,599
|
|
20250124,112800,2459204240,17630,17630,17630,17630,0
|
|
20250124,112700,2459204240,17630,17640,17650,17600,617
|
|
20250124,112600,2448339510,17640,17560,17640,17560,545
|
|
20250124,112500,2438738260,17550,17620,17620,17550,580
|
|
20250124,112400,2428549350,17600,17600,17620,17600,201
|
|
20250124,112300,2425011730,17600,17600,17650,17580,1022
|
|
20250124,112200,2407024340,17600,17540,17640,17540,1091
|
|
20250124,112100,2387805950,17530,17520,17530,17520,700
|
|
20250124,112000,2375539950,17530,17580,17610,17530,564
|
|
20250124,111900,2365643210,17510,17500,17580,17500,2015
|
|
20250124,111800,2330244550,17520,17560,17560,17500,1690
|
|
20250124,111700,2300610290,17560,17570,17570,17560,313
|
|
20250124,111600,2295111010,17570,17570,17570,17570,481
|
|
20250124,111500,2286659840,17620,17560,17620,17560,664
|
|
20250124,111400,2274969670,17540,17560,17560,17540,335
|
|
20250124,111300,2269088270,17620,17600,17620,17600,271
|
|
20250124,111200,2264315330,17600,17560,17600,17560,734
|
|
20250124,111100,2251413010,17560,17600,17600,17560,205
|
|
20250124,111000,2247813170,17560,17570,17570,17560,13
|
|
20250124,110900,2247584770,17570,17550,17570,17530,561
|
|
20250124,110800,2237746870,17550,17550,17550,17550,29
|
|
20250124,110700,2237237920,17520,17540,17550,17510,686
|
|
20250124,110600,2225216030,17510,17530,17530,17500,119
|
|
20250124,110500,2223131140,17540,17480,17540,17480,2253
|
|
20250124,110400,2183719810,17460,17460,17460,17460,110
|
|
20250124,110300,2181799210,17460,17460,17460,17460,102
|
|
20250124,110200,2180018290,17460,17470,17470,17460,52
|
|
20250124,110100,2179110170,17460,17470,17470,17460,153
|
|
20250124,110000,2176437290,17460,17480,17480,17460,598
|
|
20250124,105900,2165996080,17470,17470,17470,17470,111
|
|
20250124,105800,2164056910,17460,17470,17470,17460,281
|
|
20250124,105700,2159148220,17480,17470,17480,17470,9
|
|
20250124,105600,2158990940,17470,17470,17470,17470,208
|
|
20250124,105500,2155357180,17470,17470,17480,17470,265
|
|
20250124,105400,2150727590,17470,17470,17470,17470,85
|
|
20250124,105300,2149242640,17470,17480,17480,17470,91
|
|
20250124,105200,2147652860,17480,17470,17480,17460,501
|
|
20250124,105100,2138896580,17460,17480,17480,17460,95
|
|
20250124,105000,2137236790,17480,17500,17500,17480,506
|
|
20250124,104900,2128389960,17500,17530,17530,17500,684
|
|
20250124,104800,2116408340,17550,17550,17550,17540,335
|
|
20250124,104700,2110530780,17550,17540,17550,17540,22
|
|
20250124,104600,2110144800,17500,17460,17500,17460,2334
|
|
20250124,104500,2069329120,17460,17470,17470,17460,125
|
|
20250124,104400,2067146370,17470,17500,17500,17470,140
|
|
20250124,104300,2064698130,17470,17450,17470,17450,77
|
|
20250124,104200,2063353550,17450,17460,17460,17450,766
|
|
20250124,104100,2049981770,17460,17460,17460,17440,1240
|
|
20250124,104000,2028342550,17460,17490,17500,17460,1030
|
|
20250124,103900,2010330290,17490,17490,17490,17490,0
|
|
20250124,103800,2010330290,17490,17470,17490,17470,117
|
|
20250124,103700,2008286130,17440,17440,17470,17430,429
|
|
20250124,103600,2000804400,17440,17420,17440,17420,23
|
|
20250124,103500,2000403360,17410,17470,17470,17410,2121
|
|
20250124,103400,1963433970,17480,17500,17500,17480,399
|
|
20250124,103300,1956451490,17500,17460,17500,17460,64
|
|
20250124,103200,1955333970,17450,17450,17450,17450,491
|
|
20250124,103100,1946766020,17470,17500,17500,17470,2401
|
|
20250124,103000,1904800440,17560,17500,17560,17500,692
|
|
20250124,102900,1892687720,17520,17520,17520,17520,0
|
|
20250124,102800,1892687720,17520,17510,17560,17510,11
|
|
20250124,102700,1892494650,17560,17450,17560,17450,2119
|
|
20250124,102600,1855423880,17460,17480,17480,17440,1494
|
|
20250124,102500,1829348750,17490,17490,17490,17490,3
|
|
20250124,102400,1829296280,17500,17500,17500,17500,103
|
|
20250124,102300,1827493780,17500,17500,17500,17500,109
|
|
20250124,102200,1825586280,17450,17480,17480,17450,1037
|
|
20250124,102100,1807482220,17500,17490,17500,17490,556
|
|
20250124,102000,1797752760,17470,17600,17630,17460,3401
|
|
20250124,101900,1738243600,17600,17530,17600,17530,1401
|
|
20250124,101800,1713675470,17530,17540,17540,17530,2100
|
|
20250124,101700,1676859670,17560,17550,17560,17550,651
|
|
20250124,101600,1665434610,17550,17550,17550,17550,0
|
|
20250124,101500,1665434610,17550,17550,17550,17550,535
|
|
20250124,101400,1656045360,17610,17610,17610,17610,129
|
|
20250124,101300,1653773670,17610,17580,17670,17530,4946
|
|
20250124,101200,1566983230,17530,17580,17580,17530,550
|
|
20250124,101100,1557341180,17580,17510,17580,17510,453
|
|
20250124,101000,1549403200,17520,17520,17520,17520,20
|
|
20250124,100900,1549052800,17560,17560,17560,17550,275
|
|
20250124,100800,1544223810,17560,17500,17560,17490,497
|
|
20250124,100700,1535525750,17560,17560,17560,17450,1074
|
|
20250124,100600,1516717620,17500,17520,17540,17500,561
|
|
20250124,100500,1506899790,17520,17580,17580,17460,773
|
|
20250124,100400,1493381150,17580,17460,17580,17460,918
|
|
20250124,100300,1477265200,17540,17550,17550,17450,1377
|
|
20250124,100200,1453183280,17500,17520,17520,17500,10
|
|
20250124,100100,1453008190,17530,17500,17530,17480,691
|
|
20250124,100000,1440913440,17420,17450,17510,17420,607
|
|
20250124,095900,1430330970,17450,17450,17450,17450,0
|
|
20250124,095800,1430330970,17450,17490,17490,17450,165
|
|
20250124,095700,1427448420,17480,17460,17480,17440,1299
|
|
20250124,095600,1404778530,17450,17440,17500,17440,1451
|
|
20250124,095500,1379404290,17440,17450,17450,17440,500
|
|
20250124,095400,1370682860,17450,17450,17450,17450,1
|
|
20250124,095300,1370665410,17440,17460,17480,17440,227
|
|
20250124,095200,1366705730,17430,17450,17450,17420,1184
|
|
20250124,095100,1346061330,17450,17460,17580,17450,1228
|
|
20250124,095000,1324600840,17460,17530,17530,17440,1018
|
|
20250124,094900,1306790650,17560,17570,17570,17560,794
|
|
20250124,094800,1292844790,17570,17620,17630,17570,508
|
|
20250124,094700,1283893930,17610,17630,17630,17610,276
|
|
20250124,094600,1279033250,17630,17690,17690,17600,1661
|
|
20250124,094500,1249767060,17700,17550,17700,17550,1686
|
|
20250124,094400,1220105640,17550,17550,17550,17480,389
|
|
20250124,094300,1213279960,17490,17510,17510,17470,393
|
|
20250124,094200,1206402230,17510,17550,17570,17510,138
|
|
20250124,094100,1203980460,17550,17490,17590,17490,1629
|
|
20250124,094000,1175449300,17430,17310,17430,17310,1548
|
|
20250124,093900,1148558510,17310,17360,17360,17310,462
|
|
20250124,093800,1140551580,17330,17320,17330,17320,181
|
|
20250124,093700,1137416440,17310,17500,17500,17310,1216
|
|
20250124,093600,1116249120,17520,17500,17520,17480,1086
|
|
20250124,093500,1097246070,17500,17480,17500,17480,284
|
|
20250124,093400,1092277410,17480,17480,17480,17450,336
|
|
20250124,093300,1086411800,17450,17460,17480,17430,281
|
|
20250124,093200,1081506310,17480,17300,17480,17300,2764
|
|
20250124,093100,1033411250,17350,17310,17370,17310,325
|
|
20250124,093000,1027771800,17230,17390,17390,17230,5061
|
|
20250124,092900,940020190,17400,17410,17420,17400,1250
|
|
20250124,092800,918259030,17410,17460,17460,17410,355
|
|
20250124,092700,912076050,17460,17460,17460,17460,499
|
|
20250124,092600,903363510,17400,17500,17500,17380,1883
|
|
20250124,092500,870588260,17500,17430,17510,17360,2682
|
|
20250124,092400,823792820,17430,17560,17560,17420,3918
|
|
20250124,092300,755191100,17580,17640,17670,17580,499
|
|
20250124,092200,746410550,17640,17650,17660,17640,291
|
|
20250124,092100,741271920,17640,17570,17640,17560,238
|
|
20250124,092000,737081220,17580,17650,17660,17580,1473
|
|
20250124,091900,711145680,17630,17720,17750,17630,3937
|
|
20250124,091800,641517950,17720,17850,17850,17720,3545
|
|
20250124,091700,578535720,17840,17890,17890,17840,1108
|
|
20250124,091600,558717900,17890,17840,17900,17840,552
|
|
20250124,091500,548848560,17820,17760,17830,17760,1094
|
|
20250124,091400,529360340,17760,17850,17900,17760,1891
|
|
20250124,091300,495687490,17900,17860,17930,17840,1397
|
|
20250124,091200,470679040,17860,17740,17880,17740,3420
|
|
20250124,091100,409724650,17780,17700,17780,17700,1155
|
|
20250124,091000,389204830,17690,17680,17690,17680,184
|
|
20250124,090900,385949970,17680,17680,17680,17670,1070
|
|
20250124,090800,367039760,17670,17670,17680,17660,697
|
|
20250124,090700,354724480,17670,17670,17780,17650,640
|
|
20250124,090600,343400130,17670,17630,17700,17630,298
|
|
20250124,090500,338142120,17650,17770,17840,17630,3477
|
|
20250124,090400,276447310,17770,17670,17950,17670,1831
|
|
20250124,090300,243853300,17650,17550,17650,17550,2499
|
|
20250124,090200,199808530,17550,17600,17650,17530,3138
|
|
20250124,090100,144673070,17610,17910,17910,17600,4845
|
|
20250124,090000,59064430,17770,17980,17990,17770,3290
|