738 lines
36 KiB
CSV
738 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,211500,2655271530,5500,5500,5500,5500,3171
|
|
20250117,211400,2655271530,5500,5500,5500,5500,0
|
|
20250117,211300,2655271530,5500,5500,5500,5500,0
|
|
20250117,211200,2655271530,5500,5500,5500,5500,0
|
|
20250117,211100,2655271530,5500,5500,5500,5500,0
|
|
20250117,211000,2655271530,5500,5500,5500,5500,0
|
|
20250117,210900,2655271530,5500,5500,5500,5500,0
|
|
20250117,210800,2655271530,5500,5500,5500,5500,0
|
|
20250117,210700,2655271530,5500,5500,5500,5500,0
|
|
20250117,210600,2655271530,5500,5500,5500,5500,0
|
|
20250117,210500,2655271530,5500,5500,5500,5500,0
|
|
20250117,210400,2655271530,5500,5500,5500,5500,0
|
|
20250117,210300,2655271530,5500,5500,5500,5500,0
|
|
20250117,210200,2655271530,5500,5500,5500,5500,0
|
|
20250117,210100,2655271530,5500,5500,5500,5500,0
|
|
20250117,210000,2655271530,5500,5500,5500,5500,0
|
|
20250117,205900,2655271530,5500,5500,5500,5500,0
|
|
20250117,205800,2655271530,5500,5500,5500,5500,0
|
|
20250117,205700,2655271530,5500,5500,5500,5500,0
|
|
20250117,205600,2655271530,5500,5500,5500,5500,0
|
|
20250117,205500,2655271530,5500,5500,5500,5500,0
|
|
20250117,205400,2655271530,5500,5500,5500,5500,0
|
|
20250117,205300,2655271530,5500,5500,5500,5500,0
|
|
20250117,205200,2655271530,5500,5500,5500,5500,0
|
|
20250117,205100,2655271530,5500,5500,5500,5500,0
|
|
20250117,205000,2655271530,5500,5500,5500,5500,0
|
|
20250117,204900,2655271530,5500,5500,5500,5500,0
|
|
20250117,204800,2655271530,5500,5500,5500,5500,0
|
|
20250117,204700,2655271530,5500,5500,5500,5500,0
|
|
20250117,204600,2655271530,5500,5500,5500,5500,0
|
|
20250117,204500,2655271530,5500,5500,5500,5500,3171
|
|
20250117,204400,2655271530,5500,5500,5500,5500,0
|
|
20250117,204300,2655271530,5500,5500,5500,5500,0
|
|
20250117,204200,2655271530,5500,5500,5500,5500,0
|
|
20250117,204100,2655271530,5500,5500,5500,5500,0
|
|
20250117,204000,2655271530,5500,5500,5500,5500,0
|
|
20250117,203900,2655271530,5500,5500,5500,5500,0
|
|
20250117,203800,2655271530,5500,5500,5500,5500,0
|
|
20250117,203700,2655271530,5500,5500,5500,5500,0
|
|
20250117,203600,2655271530,5500,5500,5500,5500,0
|
|
20250117,203500,2655271530,5500,5500,5500,5500,0
|
|
20250117,203400,2655271530,5500,5500,5500,5500,0
|
|
20250117,203300,2655271530,5500,5500,5500,5500,0
|
|
20250117,203200,2655271530,5500,5500,5500,5500,0
|
|
20250117,203100,2655271530,5500,5500,5500,5500,0
|
|
20250117,203000,2655271530,5500,5500,5500,5500,0
|
|
20250117,202900,2655271530,5500,5500,5500,5500,0
|
|
20250117,202800,2655271530,5500,5500,5500,5500,0
|
|
20250117,202700,2655271530,5500,5500,5500,5500,0
|
|
20250117,202600,2655271530,5500,5500,5500,5500,0
|
|
20250117,202500,2655271530,5500,5500,5500,5500,0
|
|
20250117,202400,2655271530,5500,5500,5500,5500,0
|
|
20250117,202300,2655271530,5500,5500,5500,5500,0
|
|
20250117,202200,2655271530,5500,5500,5500,5500,0
|
|
20250117,202100,2655271530,5500,5500,5500,5500,0
|
|
20250117,202000,2655271530,5500,5500,5500,5500,0
|
|
20250117,201900,2655271530,5500,5500,5500,5500,0
|
|
20250117,201800,2655271530,5500,5500,5500,5500,0
|
|
20250117,201700,2655271530,5500,5500,5500,5500,0
|
|
20250117,201600,2655271530,5500,5500,5500,5500,0
|
|
20250117,201500,2655271530,5500,5500,5500,5500,3171
|
|
20250117,201400,2655271530,5500,5500,5500,5500,0
|
|
20250117,201300,2655271530,5500,5500,5500,5500,0
|
|
20250117,201200,2655271530,5500,5500,5500,5500,0
|
|
20250117,201100,2655271530,5500,5500,5500,5500,0
|
|
20250117,201000,2655271530,5500,5500,5500,5500,0
|
|
20250117,200900,2655271530,5500,5500,5500,5500,0
|
|
20250117,200800,2655271530,5500,5500,5500,5500,0
|
|
20250117,200700,2655271530,5500,5500,5500,5500,0
|
|
20250117,200600,2655271530,5500,5500,5500,5500,0
|
|
20250117,200500,2655271530,5500,5500,5500,5500,0
|
|
20250117,200400,2655271530,5500,5500,5500,5500,0
|
|
20250117,200300,2655271530,5500,5500,5500,5500,0
|
|
20250117,200200,2655271530,5500,5500,5500,5500,0
|
|
20250117,200100,2655271530,5500,5500,5500,5500,0
|
|
20250117,200000,2655271530,5500,5500,5500,5500,0
|
|
20250117,195900,2655271530,5500,5500,5500,5500,0
|
|
20250117,195800,2655271530,5500,5500,5500,5500,0
|
|
20250117,195700,2655271530,5500,5500,5500,5500,0
|
|
20250117,195600,2655271530,5500,5500,5500,5500,0
|
|
20250117,195500,2655271530,5500,5500,5500,5500,0
|
|
20250117,195400,2655271530,5500,5500,5500,5500,0
|
|
20250117,195300,2655271530,5500,5500,5500,5500,0
|
|
20250117,195200,2655271530,5500,5500,5500,5500,0
|
|
20250117,195100,2655271530,5500,5500,5500,5500,0
|
|
20250117,195000,2655271530,5500,5500,5500,5500,0
|
|
20250117,194900,2655271530,5500,5500,5500,5500,0
|
|
20250117,194800,2655271530,5500,5500,5500,5500,0
|
|
20250117,194700,2655271530,5500,5500,5500,5500,0
|
|
20250117,194600,2655271530,5500,5500,5500,5500,0
|
|
20250117,194500,2655271530,5500,5500,5500,5500,3171
|
|
20250117,194400,2655271530,5500,5500,5500,5500,0
|
|
20250117,194300,2655271530,5500,5500,5500,5500,0
|
|
20250117,194200,2655271530,5500,5500,5500,5500,0
|
|
20250117,194100,2655271530,5500,5500,5500,5500,0
|
|
20250117,194000,2655271530,5500,5500,5500,5500,0
|
|
20250117,193900,2655271530,5500,5500,5500,5500,0
|
|
20250117,193800,2655271530,5500,5500,5500,5500,0
|
|
20250117,193700,2655271530,5500,5500,5500,5500,0
|
|
20250117,193600,2655271530,5500,5500,5500,5500,0
|
|
20250117,193500,2655271530,5500,5500,5500,5500,0
|
|
20250117,193400,2655271530,5500,5500,5500,5500,0
|
|
20250117,193300,2655271530,5500,5500,5500,5500,0
|
|
20250117,193200,2655271530,5500,5500,5500,5500,0
|
|
20250117,193100,2655271530,5500,5500,5500,5500,0
|
|
20250117,193000,2655271530,5500,5500,5500,5500,0
|
|
20250117,192900,2655271530,5500,5500,5500,5500,0
|
|
20250117,192800,2655271530,5500,5500,5500,5500,0
|
|
20250117,192700,2655271530,5500,5500,5500,5500,0
|
|
20250117,192600,2655271530,5500,5500,5500,5500,0
|
|
20250117,192500,2655271530,5500,5500,5500,5500,0
|
|
20250117,192400,2655271530,5500,5500,5500,5500,0
|
|
20250117,192300,2655271530,5500,5500,5500,5500,0
|
|
20250117,192200,2655271530,5500,5500,5500,5500,0
|
|
20250117,192100,2655271530,5500,5500,5500,5500,0
|
|
20250117,192000,2655271530,5500,5500,5500,5500,0
|
|
20250117,191900,2655271530,5500,5500,5500,5500,0
|
|
20250117,191800,2655271530,5500,5500,5500,5500,0
|
|
20250117,191700,2655271530,5500,5500,5500,5500,0
|
|
20250117,191600,2655271530,5500,5500,5500,5500,0
|
|
20250117,191500,2655271530,5500,5500,5500,5500,3171
|
|
20250117,191400,2655271530,5500,5500,5500,5500,0
|
|
20250117,191300,2655271530,5500,5500,5500,5500,0
|
|
20250117,191200,2655271530,5500,5500,5500,5500,0
|
|
20250117,191100,2655271530,5500,5500,5500,5500,0
|
|
20250117,191000,2655271530,5500,5500,5500,5500,0
|
|
20250117,190900,2655271530,5500,5500,5500,5500,0
|
|
20250117,190800,2655271530,5500,5500,5500,5500,0
|
|
20250117,190700,2655271530,5500,5500,5500,5500,0
|
|
20250117,190600,2655271530,5500,5500,5500,5500,0
|
|
20250117,190500,2655271530,5500,5500,5500,5500,0
|
|
20250117,190400,2655271530,5500,5500,5500,5500,0
|
|
20250117,190300,2655271530,5500,5500,5500,5500,0
|
|
20250117,190200,2655271530,5500,5500,5500,5500,0
|
|
20250117,190100,2655271530,5500,5500,5500,5500,0
|
|
20250117,190000,2655271530,5500,5500,5500,5500,0
|
|
20250117,185900,2655271530,5500,5500,5500,5500,0
|
|
20250117,185800,2655271530,5500,5500,5500,5500,0
|
|
20250117,185700,2655271530,5500,5500,5500,5500,0
|
|
20250117,185600,2655271530,5500,5500,5500,5500,0
|
|
20250117,185500,2655271530,5500,5500,5500,5500,0
|
|
20250117,185400,2655271530,5500,5500,5500,5500,0
|
|
20250117,185300,2655271530,5500,5500,5500,5500,0
|
|
20250117,185200,2655271530,5500,5500,5500,5500,0
|
|
20250117,185100,2655271530,5500,5500,5500,5500,0
|
|
20250117,185000,2655271530,5500,5500,5500,5500,0
|
|
20250117,184900,2655271530,5500,5500,5500,5500,0
|
|
20250117,184800,2655271530,5500,5500,5500,5500,0
|
|
20250117,184700,2655271530,5500,5500,5500,5500,0
|
|
20250117,184600,2655271530,5500,5500,5500,5500,0
|
|
20250117,184500,2655271530,5500,5500,5500,5500,3171
|
|
20250117,184400,2655271530,5500,5500,5500,5500,0
|
|
20250117,184300,2655271530,5500,5500,5500,5500,0
|
|
20250117,184200,2655271530,5500,5500,5500,5500,0
|
|
20250117,184100,2655271530,5500,5500,5500,5500,0
|
|
20250117,184000,2655271530,5500,5500,5500,5500,0
|
|
20250117,183900,2655271530,5500,5500,5500,5500,0
|
|
20250117,183800,2655271530,5500,5500,5500,5500,0
|
|
20250117,183700,2655271530,5500,5500,5500,5500,0
|
|
20250117,183600,2655271530,5500,5500,5500,5500,0
|
|
20250117,183500,2655271530,5500,5500,5500,5500,0
|
|
20250117,183400,2655271530,5500,5500,5500,5500,0
|
|
20250117,183300,2655271530,5500,5500,5500,5500,0
|
|
20250117,183200,2655271530,5500,5500,5500,5500,0
|
|
20250117,183100,2655271530,5500,5500,5500,5500,0
|
|
20250117,183000,2655271530,5500,5500,5500,5500,0
|
|
20250117,182900,2655271530,5500,5500,5500,5500,0
|
|
20250117,182800,2655271530,5500,5500,5500,5500,0
|
|
20250117,182700,2655271530,5500,5500,5500,5500,0
|
|
20250117,182600,2655271530,5500,5500,5500,5500,0
|
|
20250117,182500,2655271530,5500,5500,5500,5500,0
|
|
20250117,182400,2655271530,5500,5500,5500,5500,0
|
|
20250117,182300,2655271530,5500,5500,5500,5500,0
|
|
20250117,182200,2655271530,5500,5500,5500,5500,0
|
|
20250117,182100,2655271530,5500,5500,5500,5500,0
|
|
20250117,182000,2655271530,5500,5500,5500,5500,0
|
|
20250117,181900,2655271530,5500,5500,5500,5500,0
|
|
20250117,181800,2655271530,5500,5500,5500,5500,0
|
|
20250117,181700,2655271530,5500,5500,5500,5500,0
|
|
20250117,181600,2655271530,5500,5500,5500,5500,0
|
|
20250117,181500,2655271530,5500,5500,5500,5500,3171
|
|
20250117,181400,2655271530,5500,5500,5500,5500,0
|
|
20250117,181300,2655271530,5500,5500,5500,5500,0
|
|
20250117,181200,2655271530,5500,5500,5500,5500,0
|
|
20250117,181100,2655271530,5500,5500,5500,5500,0
|
|
20250117,181000,2655271530,5500,5500,5500,5500,0
|
|
20250117,180900,2655271530,5500,5500,5500,5500,0
|
|
20250117,180800,2655271530,5500,5500,5500,5500,0
|
|
20250117,180700,2655271530,5500,5500,5500,5500,0
|
|
20250117,180600,2655271530,5500,5500,5500,5500,0
|
|
20250117,180500,2655271530,5500,5500,5500,5500,0
|
|
20250117,180400,2655271530,5500,5500,5500,5500,0
|
|
20250117,180300,2655271530,5500,5500,5500,5500,0
|
|
20250117,180200,2655271530,5500,5500,5500,5500,0
|
|
20250117,180100,2655271530,5500,5500,5500,5500,0
|
|
20250117,180000,2655271530,5500,5500,5500,5500,0
|
|
20250117,175900,2655271530,5500,5500,5500,5500,0
|
|
20250117,175800,2655271530,5500,5500,5500,5500,0
|
|
20250117,175700,2655271530,5500,5500,5500,5500,0
|
|
20250117,175600,2655271530,5500,5500,5500,5500,0
|
|
20250117,175500,2655271530,5500,5500,5500,5500,0
|
|
20250117,175400,2655271530,5500,5500,5500,5500,0
|
|
20250117,175300,2655271530,5500,5500,5500,5500,0
|
|
20250117,175200,2655271530,5500,5500,5500,5500,0
|
|
20250117,175100,2655271530,5500,5500,5500,5500,0
|
|
20250117,175000,2655271530,5500,5500,5500,5500,0
|
|
20250117,174900,2655271530,5500,5500,5500,5500,0
|
|
20250117,174800,2655271530,5500,5500,5500,5500,0
|
|
20250117,174700,2655271530,5500,5500,5500,5500,0
|
|
20250117,174600,2655271530,5500,5500,5500,5500,0
|
|
20250117,174500,2655271530,5500,5500,5500,5500,3171
|
|
20250117,174400,2655271530,5500,5500,5500,5500,0
|
|
20250117,174300,2655271530,5500,5500,5500,5500,0
|
|
20250117,174200,2655271530,5500,5500,5500,5500,0
|
|
20250117,174100,2655271530,5500,5500,5500,5500,0
|
|
20250117,174000,2655271530,5500,5500,5500,5500,0
|
|
20250117,173900,2655271530,5500,5500,5500,5500,0
|
|
20250117,173800,2655271530,5500,5500,5500,5500,0
|
|
20250117,173700,2655271530,5500,5500,5500,5500,0
|
|
20250117,173600,2655271530,5500,5500,5500,5500,0
|
|
20250117,173500,2655271530,5500,5500,5500,5500,0
|
|
20250117,173400,2655271530,5500,5500,5500,5500,0
|
|
20250117,173300,2655271530,5500,5500,5500,5500,0
|
|
20250117,173200,2655271530,5500,5500,5500,5500,0
|
|
20250117,173100,2655271530,5500,5500,5500,5500,0
|
|
20250117,173000,2655271530,5500,5500,5500,5500,0
|
|
20250117,172900,2655271530,5500,5500,5500,5500,0
|
|
20250117,172800,2655271530,5500,5500,5500,5500,0
|
|
20250117,172700,2655271530,5500,5500,5500,5500,0
|
|
20250117,172600,2655271530,5500,5500,5500,5500,0
|
|
20250117,172500,2655271530,5500,5500,5500,5500,0
|
|
20250117,172400,2655271530,5500,5500,5500,5500,0
|
|
20250117,172300,2655271530,5500,5500,5500,5500,0
|
|
20250117,172200,2655271530,5500,5500,5500,5500,0
|
|
20250117,172100,2655271530,5500,5500,5500,5500,0
|
|
20250117,172000,2655271530,5500,5500,5500,5500,0
|
|
20250117,171900,2655271530,5500,5500,5500,5500,0
|
|
20250117,171800,2655271530,5500,5500,5500,5500,0
|
|
20250117,171700,2655271530,5500,5500,5500,5500,0
|
|
20250117,171600,2655271530,5500,5500,5500,5500,0
|
|
20250117,171500,2655271530,5500,5500,5500,5500,3171
|
|
20250117,171400,2655271530,5500,5500,5500,5500,0
|
|
20250117,171300,2655271530,5500,5500,5500,5500,0
|
|
20250117,171200,2655271530,5500,5500,5500,5500,0
|
|
20250117,171100,2655271530,5500,5500,5500,5500,0
|
|
20250117,171000,2655271530,5500,5500,5500,5500,0
|
|
20250117,170900,2655271530,5500,5500,5500,5500,0
|
|
20250117,170800,2655271530,5500,5500,5500,5500,0
|
|
20250117,170700,2655271530,5500,5500,5500,5500,0
|
|
20250117,170600,2655271530,5500,5500,5500,5500,0
|
|
20250117,170500,2655271530,5500,5500,5500,5500,0
|
|
20250117,170400,2655271530,5500,5500,5500,5500,0
|
|
20250117,170300,2655271530,5500,5500,5500,5500,0
|
|
20250117,170200,2655271530,5500,5500,5500,5500,0
|
|
20250117,170100,2655271530,5500,5500,5500,5500,0
|
|
20250117,170000,2655271530,5500,5500,5500,5500,0
|
|
20250117,165900,2655271530,5500,5500,5500,5500,0
|
|
20250117,165800,2655271530,5500,5500,5500,5500,0
|
|
20250117,165700,2655271530,5500,5500,5500,5500,0
|
|
20250117,165600,2655271530,5500,5500,5500,5500,0
|
|
20250117,165500,2655271530,5500,5500,5500,5500,0
|
|
20250117,165400,2655271530,5500,5500,5500,5500,0
|
|
20250117,165300,2655271530,5500,5500,5500,5500,0
|
|
20250117,165200,2655271530,5500,5500,5500,5500,0
|
|
20250117,165100,2655271530,5500,5500,5500,5500,0
|
|
20250117,165000,2655271530,5500,5500,5500,5500,0
|
|
20250117,164900,2655271530,5500,5500,5500,5500,0
|
|
20250117,164800,2655271530,5500,5500,5500,5500,0
|
|
20250117,164700,2655271530,5500,5500,5500,5500,0
|
|
20250117,164600,2655271530,5500,5500,5500,5500,0
|
|
20250117,164500,2655271530,5500,5500,5500,5500,3171
|
|
20250117,164400,2655271530,5500,5500,5500,5500,0
|
|
20250117,164300,2655271530,5500,5500,5500,5500,0
|
|
20250117,164200,2655271530,5500,5500,5500,5500,0
|
|
20250117,164100,2655271530,5500,5500,5500,5500,0
|
|
20250117,164000,2655271530,5500,5500,5500,5500,0
|
|
20250117,163900,2655271530,5500,5500,5500,5500,0
|
|
20250117,163800,2655271530,5500,5500,5500,5500,0
|
|
20250117,163700,2655271530,5500,5500,5500,5500,0
|
|
20250117,163600,2655271530,5500,5500,5500,5500,0
|
|
20250117,163500,2655271530,5500,5500,5500,5500,0
|
|
20250117,163400,2655271530,5500,5500,5500,5500,0
|
|
20250117,163300,2655271530,5500,5500,5500,5500,0
|
|
20250117,163200,2655271530,5500,5500,5500,5500,0
|
|
20250117,163100,2655271530,5500,5500,5500,5500,0
|
|
20250117,163000,2655271530,5500,5500,5500,5500,0
|
|
20250117,162900,2655271530,5500,5500,5500,5500,0
|
|
20250117,162800,2655271530,5500,5500,5500,5500,0
|
|
20250117,162700,2655271530,5500,5500,5500,5500,0
|
|
20250117,162600,2655271530,5500,5500,5500,5500,0
|
|
20250117,162500,2655271530,5500,5500,5500,5500,0
|
|
20250117,162400,2655271530,5500,5500,5500,5500,0
|
|
20250117,162300,2655271530,5500,5500,5500,5500,0
|
|
20250117,162200,2655271530,5500,5500,5500,5500,0
|
|
20250117,162100,2655271530,5500,5500,5500,5500,0
|
|
20250117,162000,2655271530,5500,5500,5500,5500,0
|
|
20250117,161900,2655271530,5500,5500,5500,5500,0
|
|
20250117,161800,2655271530,5500,5500,5500,5500,0
|
|
20250117,161700,2655271530,5500,5500,5500,5500,0
|
|
20250117,161600,2655271530,5500,5500,5500,5500,0
|
|
20250117,161500,2655271530,5500,5500,5500,5500,3171
|
|
20250117,161400,2655271530,5500,5500,5500,5500,0
|
|
20250117,161300,2655271530,5500,5500,5500,5500,0
|
|
20250117,161200,2655271530,5500,5500,5500,5500,0
|
|
20250117,161100,2655271530,5500,5500,5500,5500,0
|
|
20250117,161000,2655271530,5500,5500,5500,5500,0
|
|
20250117,160900,2655271530,5500,5500,5500,5500,0
|
|
20250117,160800,2655271530,5500,5500,5500,5500,0
|
|
20250117,160700,2655271530,5500,5500,5500,5500,0
|
|
20250117,160600,2655271530,5500,5500,5500,5500,0
|
|
20250117,160500,2655271530,5500,5500,5500,5500,0
|
|
20250117,160400,2655271530,5500,5500,5500,5500,0
|
|
20250117,160300,2655271530,5500,5500,5500,5500,0
|
|
20250117,160200,2655271530,5500,5500,5500,5500,0
|
|
20250117,160100,2655271530,5500,5500,5500,5500,0
|
|
20250117,160000,2655271530,5500,5500,5500,5500,0
|
|
20250117,155900,2655271530,5500,5500,5500,5500,0
|
|
20250117,155800,2655271530,5500,5500,5500,5500,0
|
|
20250117,155700,2655271530,5500,5500,5500,5500,0
|
|
20250117,155600,2655271530,5500,5500,5500,5500,0
|
|
20250117,155500,2655271530,5500,5500,5500,5500,0
|
|
20250117,155400,2655271530,5500,5500,5500,5500,0
|
|
20250117,155300,2655271530,5500,5500,5500,5500,0
|
|
20250117,155200,2655271530,5500,5500,5500,5500,0
|
|
20250117,155100,2655271530,5500,5500,5500,5500,0
|
|
20250117,155000,2655271530,5500,5500,5500,5500,0
|
|
20250117,154900,2655271530,5500,5500,5500,5500,0
|
|
20250117,154800,2655271530,5500,5500,5500,5500,0
|
|
20250117,154700,2655271530,5500,5500,5500,5500,0
|
|
20250117,154600,2655271530,5500,5500,5500,5500,0
|
|
20250117,154500,2655271530,5500,5500,5500,5500,3171
|
|
20250117,154400,2655271530,5500,5500,5500,5500,0
|
|
20250117,154300,2655271530,5500,5500,5500,5500,0
|
|
20250117,154200,2655271530,5500,5500,5500,5500,0
|
|
20250117,154100,2655271530,5500,5500,5500,5500,0
|
|
20250117,154000,2655271530,5500,5500,5500,5500,0
|
|
20250117,153900,2655271530,5500,5500,5500,5500,0
|
|
20250117,153800,2655271530,5500,5500,5500,5500,0
|
|
20250117,153700,2655271530,5500,5500,5500,5500,0
|
|
20250117,153600,2655271530,5500,5500,5500,5500,0
|
|
20250117,153500,2655271530,5500,5500,5500,5500,0
|
|
20250117,153400,2655271530,5500,5500,5500,5500,0
|
|
20250117,153300,2655271530,5500,5500,5500,5500,0
|
|
20250117,153200,2655271530,5500,5500,5500,5500,0
|
|
20250117,153100,2655271530,5500,5500,5500,5500,0
|
|
20250117,153000,2655271530,5500,5500,5500,5500,3171
|
|
20250117,152900,2637831030,5490,5490,5490,5490,0
|
|
20250117,152800,2637831030,5490,5490,5490,5490,0
|
|
20250117,152700,2637831030,5490,5490,5490,5490,0
|
|
20250117,152600,2637831030,5490,5490,5490,5490,0
|
|
20250117,152500,2637831030,5490,5490,5490,5490,0
|
|
20250117,152400,2637831030,5490,5490,5490,5490,0
|
|
20250117,152300,2637831030,5490,5490,5490,5490,0
|
|
20250117,152200,2637831030,5490,5490,5490,5490,0
|
|
20250117,152100,2637831030,5490,5490,5490,5490,0
|
|
20250117,152000,2637831030,5490,5490,5490,5490,0
|
|
20250117,151900,2637831030,5490,5490,5490,5480,287
|
|
20250117,151800,2636257980,5490,5490,5490,5490,40
|
|
20250117,151700,2636038380,5490,5480,5490,5480,408
|
|
20250117,151600,2633802440,5490,5490,5490,5490,0
|
|
20250117,151500,2633802440,5490,5500,5500,5490,11
|
|
20250117,151400,2633741950,5480,5500,5500,5480,262
|
|
20250117,151300,2632306150,5500,5500,5500,5500,1
|
|
20250117,151200,2632300650,5480,5500,5500,5480,3555
|
|
20250117,151100,2612786060,5500,5500,5500,5500,0
|
|
20250117,151000,2612786060,5500,5500,5500,5500,47
|
|
20250117,150900,2612527560,5500,5500,5500,5500,1
|
|
20250117,150800,2612522060,5530,5540,5540,5500,1374
|
|
20250117,150700,2604964320,5510,5510,5510,5510,283
|
|
20250117,150600,2603404990,5510,5500,5510,5500,52
|
|
20250117,150500,2603118490,5500,5500,5500,5500,17
|
|
20250117,150400,2603024990,5500,5530,5540,5500,42
|
|
20250117,150300,2602793620,5500,5510,5510,5500,35
|
|
20250117,150200,2602601020,5510,5510,5510,5510,1056
|
|
20250117,150100,2596782460,5540,5540,5540,5540,2
|
|
20250117,150000,2596771380,5510,5520,5520,5510,89
|
|
20250117,145900,2596280710,5540,5540,5540,5540,204
|
|
20250117,145800,2595150550,5540,5540,5540,5540,0
|
|
20250117,145700,2595150550,5540,5540,5540,5540,19
|
|
20250117,145600,2595045290,5540,5510,5540,5510,461
|
|
20250117,145500,2592491410,5510,5510,5510,5510,0
|
|
20250117,145400,2592491410,5510,5510,5510,5510,0
|
|
20250117,145300,2592491410,5510,5510,5510,5510,24
|
|
20250117,145200,2592359170,5540,5540,5540,5540,79
|
|
20250117,145100,2591921510,5540,5540,5540,5540,45
|
|
20250117,145000,2591672210,5530,5500,5530,5500,2109
|
|
20250117,144900,2580059210,5490,5490,5490,5490,51
|
|
20250117,144800,2579779220,5490,5490,5490,5490,117
|
|
20250117,144700,2579136890,5490,5500,5500,5490,792
|
|
20250117,144600,2574786990,5490,5490,5490,5490,0
|
|
20250117,144500,2574786990,5490,5490,5490,5490,97
|
|
20250117,144400,2574254460,5480,5480,5480,5480,0
|
|
20250117,144300,2574254460,5480,5480,5480,5480,0
|
|
20250117,144200,2574254460,5480,5480,5480,5480,1
|
|
20250117,144100,2574248980,5480,5480,5480,5480,870
|
|
20250117,144000,2569481380,5490,5490,5490,5490,3
|
|
20250117,143900,2569464910,5490,5490,5490,5490,0
|
|
20250117,143800,2569464910,5490,5490,5490,5490,0
|
|
20250117,143700,2569464910,5490,5490,5490,5490,183
|
|
20250117,143600,2568460240,5500,5500,5500,5500,0
|
|
20250117,143500,2568460240,5500,5500,5500,5500,50
|
|
20250117,143400,2568185240,5500,5500,5500,5500,0
|
|
20250117,143300,2568185240,5500,5500,5500,5500,5
|
|
20250117,143200,2568157740,5500,5500,5500,5500,21
|
|
20250117,143100,2568042240,5490,5490,5490,5490,509
|
|
20250117,143000,2565247830,5500,5500,5500,5500,0
|
|
20250117,142900,2565247830,5500,5500,5500,5500,1
|
|
20250117,142800,2565242330,5500,5500,5500,5500,60
|
|
20250117,142700,2564912330,5500,5500,5500,5500,0
|
|
20250117,142600,2564912330,5500,5500,5500,5500,5
|
|
20250117,142500,2564884830,5490,5500,5500,5490,501
|
|
20250117,142400,2562129340,5500,5500,5500,5500,400
|
|
20250117,142300,2559929340,5490,5490,5490,5490,251
|
|
20250117,142200,2558551350,5500,5500,5500,5500,50
|
|
20250117,142100,2558276350,5500,5500,5500,5500,0
|
|
20250117,142000,2558276350,5500,5500,5500,5500,1
|
|
20250117,141900,2558270850,5490,5490,5490,5490,250
|
|
20250117,141800,2556898350,5490,5490,5490,5490,0
|
|
20250117,141700,2556898350,5490,5490,5490,5490,0
|
|
20250117,141600,2556898350,5490,5490,5490,5490,0
|
|
20250117,141500,2556898350,5490,5490,5490,5490,0
|
|
20250117,141400,2556898350,5490,5490,5490,5490,258
|
|
20250117,141300,2555481930,5480,5500,5500,5480,35
|
|
20250117,141200,2555289630,5500,5500,5500,5500,0
|
|
20250117,141100,2555289630,5500,5500,5500,5500,0
|
|
20250117,141000,2555289630,5500,5500,5500,5500,5
|
|
20250117,140900,2555262130,5490,5490,5490,5490,0
|
|
20250117,140800,2555262130,5490,5490,5490,5490,19
|
|
20250117,140700,2555157820,5470,5470,5470,5470,0
|
|
20250117,140600,2555157820,5470,5470,5470,5470,90
|
|
20250117,140500,2554665520,5470,5470,5470,5470,0
|
|
20250117,140400,2554665520,5470,5470,5470,5470,325
|
|
20250117,140300,2552887770,5480,5480,5480,5480,5
|
|
20250117,140200,2552860370,5480,5480,5480,5480,78
|
|
20250117,140100,2552432930,5480,5480,5480,5480,1
|
|
20250117,140000,2552427450,5490,5490,5490,5490,250
|
|
20250117,135900,2551054950,5490,5490,5490,5490,0
|
|
20250117,135800,2551054950,5490,5490,5490,5490,0
|
|
20250117,135700,2551054950,5490,5490,5490,5490,51
|
|
20250117,135600,2550774960,5490,5490,5490,5490,0
|
|
20250117,135500,2550774960,5490,5490,5490,5490,477
|
|
20250117,135400,2548156230,5490,5490,5490,5490,0
|
|
20250117,135300,2548156230,5490,5500,5500,5490,21
|
|
20250117,135200,2548040890,5500,5500,5500,5500,47
|
|
20250117,135100,2547782390,5500,5500,5500,5500,330
|
|
20250117,135000,2545967390,5500,5500,5500,5500,0
|
|
20250117,134900,2545967390,5500,5500,5500,5500,198
|
|
20250117,134800,2544878390,5510,5510,5510,5510,0
|
|
20250117,134700,2544878390,5510,5510,5510,5510,81
|
|
20250117,134600,2544432080,5490,5490,5490,5490,0
|
|
20250117,134500,2544432080,5490,5490,5490,5490,0
|
|
20250117,134400,2544432080,5490,5490,5490,5490,200
|
|
20250117,134300,2543334080,5470,5490,5490,5470,1015
|
|
20250117,134200,2537771210,5490,5490,5490,5490,1741
|
|
20250117,134100,2528213120,5490,5490,5490,5490,0
|
|
20250117,134000,2528213120,5490,5490,5490,5490,0
|
|
20250117,133900,2528213120,5490,5500,5500,5490,1709
|
|
20250117,133800,2518813630,5500,5500,5500,5500,30
|
|
20250117,133700,2518648630,5500,5500,5500,5500,0
|
|
20250117,133600,2518648630,5500,5500,5500,5500,200
|
|
20250117,133500,2517548630,5500,5500,5500,5500,469
|
|
20250117,133400,2514969130,5470,5460,5470,5460,205
|
|
20250117,133300,2513848530,5500,5500,5500,5500,0
|
|
20250117,133200,2513848530,5500,5500,5500,5500,0
|
|
20250117,133100,2513848530,5500,5500,5500,5500,123
|
|
20250117,133000,2513172030,5500,5500,5500,5470,644
|
|
20250117,132900,2509642240,5470,5500,5500,5470,603
|
|
20250117,132800,2506343740,5470,5470,5470,5470,1016
|
|
20250117,132700,2500786220,5490,5490,5490,5490,30
|
|
20250117,132600,2500621520,5490,5510,5510,5490,1877
|
|
20250117,132500,2490291320,5520,5520,5520,5520,190
|
|
20250117,132400,2489242520,5530,5530,5530,5530,149
|
|
20250117,132300,2488418550,5540,5540,5540,5540,5
|
|
20250117,132200,2488390850,5510,5510,5510,5510,0
|
|
20250117,132100,2488390850,5510,5510,5510,5510,0
|
|
20250117,132000,2488390850,5510,5500,5510,5500,151
|
|
20250117,131900,2487559450,5490,5480,5490,5480,768
|
|
20250117,131800,2483350130,5480,5480,5480,5480,0
|
|
20250117,131700,2483350130,5480,5480,5480,5480,281
|
|
20250117,131600,2481810250,5480,5480,5480,5480,1
|
|
20250117,131500,2481804770,5490,5490,5490,5490,0
|
|
20250117,131400,2481804770,5490,5490,5490,5490,0
|
|
20250117,131300,2481804770,5490,5490,5490,5490,0
|
|
20250117,131200,2481804770,5490,5490,5490,5490,0
|
|
20250117,131100,2481804770,5490,5490,5490,5490,2
|
|
20250117,131000,2481793790,5480,5480,5480,5480,2026
|
|
20250117,130900,2470691310,5490,5500,5500,5490,1001
|
|
20250117,130800,2465195810,5490,5490,5490,5490,898
|
|
20250117,130700,2460265790,5480,5480,5480,5480,158
|
|
20250117,130600,2459399950,5480,5490,5490,5480,13
|
|
20250117,130500,2459328690,5480,5480,5480,5480,18
|
|
20250117,130400,2459230050,5480,5480,5480,5480,0
|
|
20250117,130300,2459230050,5480,5480,5480,5480,258
|
|
20250117,130200,2457816210,5480,5480,5480,5480,201
|
|
20250117,130100,2456714730,5470,5470,5470,5470,265
|
|
20250117,130000,2455265180,5470,5470,5470,5470,574
|
|
20250117,125900,2452125400,5470,5470,5470,5470,313
|
|
20250117,125800,2450413290,5470,5470,5470,5470,81
|
|
20250117,125700,2449970220,5470,5470,5470,5470,10
|
|
20250117,125600,2449915520,5470,5470,5470,5470,48
|
|
20250117,125500,2449652960,5480,5480,5480,5480,26
|
|
20250117,125400,2449510480,5460,5460,5460,5460,0
|
|
20250117,125300,2449510480,5460,5470,5480,5460,489
|
|
20250117,125200,2446837760,5470,5470,5470,5470,0
|
|
20250117,125100,2446837760,5470,5470,5470,5470,0
|
|
20250117,125000,2446837760,5470,5470,5470,5470,0
|
|
20250117,124900,2446837760,5470,5470,5470,5470,0
|
|
20250117,124800,2446837760,5470,5470,5470,5470,100
|
|
20250117,124700,2446290760,5470,5470,5470,5470,283
|
|
20250117,124600,2444742750,5470,5470,5470,5470,0
|
|
20250117,124500,2444742750,5470,5470,5470,5470,0
|
|
20250117,124400,2444742750,5470,5470,5470,5470,167
|
|
20250117,124300,2443829260,5470,5470,5470,5470,29
|
|
20250117,124200,2443670630,5470,5470,5470,5470,110
|
|
20250117,124100,2443068930,5470,5470,5470,5470,40
|
|
20250117,124000,2442850130,5470,5470,5470,5470,0
|
|
20250117,123900,2442850130,5470,5470,5470,5470,0
|
|
20250117,123800,2442850130,5470,5470,5470,5470,0
|
|
20250117,123700,2442850130,5470,5470,5470,5470,0
|
|
20250117,123600,2442850130,5470,5470,5470,5470,0
|
|
20250117,123500,2442850130,5470,5470,5470,5470,0
|
|
20250117,123400,2442850130,5470,5470,5470,5470,100
|
|
20250117,123300,2442303130,5470,5470,5470,5470,13
|
|
20250117,123200,2442232020,5470,5460,5470,5460,119
|
|
20250117,123100,2441582100,5470,5470,5470,5460,70
|
|
20250117,123000,2441199290,5470,5470,5470,5470,45
|
|
20250117,122900,2440953140,5440,5440,5440,5440,0
|
|
20250117,122800,2440953140,5440,5440,5440,5440,27
|
|
20250117,122700,2440806260,5460,5460,5460,5460,450
|
|
20250117,122600,2438349260,5460,5460,5460,5460,20
|
|
20250117,122500,2438240060,5430,5430,5430,5430,1
|
|
20250117,122400,2438234630,5460,5460,5460,5460,0
|
|
20250117,122300,2438234630,5460,5460,5460,5460,0
|
|
20250117,122200,2438234630,5460,5460,5460,5460,0
|
|
20250117,122100,2438234630,5460,5460,5460,5460,924
|
|
20250117,122000,2433189590,5460,5460,5460,5460,5
|
|
20250117,121900,2433162290,5460,5460,5460,5460,1
|
|
20250117,121800,2433156830,5460,5460,5460,5460,0
|
|
20250117,121700,2433156830,5460,5460,5460,5460,100
|
|
20250117,121600,2432610830,5410,5410,5410,5410,0
|
|
20250117,121500,2432610830,5410,5410,5410,5410,300
|
|
20250117,121400,2430987830,5410,5460,5460,5410,186
|
|
20250117,121300,2429981070,5460,5460,5460,5460,25
|
|
20250117,121200,2429844570,5460,5460,5460,5460,2
|
|
20250117,121100,2429833650,5440,5440,5440,5440,203
|
|
20250117,121000,2428729330,5440,5440,5440,5440,1
|
|
20250117,120900,2428723890,5440,5440,5440,5440,0
|
|
20250117,120800,2428723890,5440,5440,5440,5400,3017
|
|
20250117,120700,2412388150,5470,5470,5470,5470,10
|
|
20250117,120600,2412333450,5470,5430,5470,5430,68
|
|
20250117,120500,2411963490,5460,5460,5460,5460,53
|
|
20250117,120400,2411674110,5450,5450,5450,5450,0
|
|
20250117,120300,2411674110,5450,5450,5450,5450,1001
|
|
20250117,120200,2406218660,5450,5450,5450,5450,0
|
|
20250117,120100,2406218660,5450,5450,5450,5450,10
|
|
20250117,120000,2406164160,5450,5450,5450,5450,65
|
|
20250117,115900,2405809910,5450,5450,5450,5450,100
|
|
20250117,115800,2405264910,5410,5450,5450,5410,603
|
|
20250117,115700,2401991990,5450,5440,5450,5440,8
|
|
20250117,115600,2401948420,5440,5410,5450,5410,500
|
|
20250117,115500,2399238820,5410,5410,5410,5410,0
|
|
20250117,115400,2399238820,5410,5420,5420,5410,1111
|
|
20250117,115300,2393227100,5410,5410,5410,5410,0
|
|
20250117,115200,2393227100,5410,5430,5430,5410,421
|
|
20250117,115100,2390945350,5410,5490,5490,5410,1013
|
|
20250117,115000,2385450730,5500,5500,5500,5500,10
|
|
20250117,114900,2385395730,5510,5510,5510,5510,0
|
|
20250117,114800,2385395730,5510,5520,5520,5510,25
|
|
20250117,114700,2385257780,5520,5520,5520,5520,20
|
|
20250117,114600,2385147380,5520,5490,5520,5490,478
|
|
20250117,114500,2382519300,5490,5490,5490,5490,3
|
|
20250117,114400,2382502830,5490,5480,5490,5480,723
|
|
20250117,114300,2378535970,5480,5430,5480,5430,202
|
|
20250117,114200,2377439010,5420,5460,5460,5420,1846
|
|
20250117,114100,2367395890,5470,5470,5470,5470,424
|
|
20250117,114000,2365076610,5470,5470,5470,5470,0
|
|
20250117,113900,2365076610,5470,5470,5470,5470,0
|
|
20250117,113800,2365076610,5470,5470,5470,5470,0
|
|
20250117,113700,2365076610,5470,5470,5470,5470,0
|
|
20250117,113600,2365076610,5470,5470,5470,5470,200
|
|
20250117,113500,2363982610,5470,5470,5470,5470,0
|
|
20250117,113400,2363982610,5470,5470,5470,5470,0
|
|
20250117,113300,2363982610,5470,5470,5470,5470,0
|
|
20250117,113200,2363982610,5470,5470,5470,5470,0
|
|
20250117,113100,2363982610,5470,5470,5470,5470,105
|
|
20250117,113000,2363408260,5470,5470,5470,5470,0
|
|
20250117,112900,2363408260,5470,5470,5470,5470,0
|
|
20250117,112800,2363408260,5470,5480,5480,5470,599
|
|
20250117,112700,2360126730,5480,5480,5480,5480,4
|
|
20250117,112600,2360104810,5460,5460,5460,5460,0
|
|
20250117,112500,2360104810,5460,5460,5460,5460,199
|
|
20250117,112400,2359018270,5460,5470,5470,5460,209
|
|
20250117,112300,2357875130,5480,5500,5500,5480,1041
|
|
20250117,112200,2352168450,5500,5500,5500,5500,180
|
|
20250117,112100,2351178450,5500,5500,5500,5480,2340
|
|
20250117,112000,2338316830,5530,5530,5530,5530,0
|
|
20250117,111900,2338316830,5530,5510,5530,5500,195
|
|
20250117,111800,2337242580,5550,5550,5550,5550,0
|
|
20250117,111700,2337242580,5550,5520,5550,5510,9
|
|
20250117,111600,2337192820,5510,5510,5510,5510,0
|
|
20250117,111500,2337192820,5510,5510,5510,5510,50
|
|
20250117,111400,2336917320,5510,5520,5520,5510,1297
|
|
20250117,111300,2329758700,5520,5520,5520,5520,140
|
|
20250117,111200,2328985900,5520,5520,5540,5520,1356
|
|
20250117,111100,2321476360,5520,5510,5520,5510,145
|
|
20250117,111000,2320676820,5500,5530,5530,5500,1786
|
|
20250117,110900,2310832340,5530,5530,5530,5530,33
|
|
20250117,110800,2310649850,5520,5530,5530,5520,805
|
|
20250117,110700,2306199660,5530,5530,5530,5530,504
|
|
20250117,110600,2303412540,5530,5550,5550,5530,2334
|
|
20250117,110500,2290495970,5550,5550,5550,5550,78
|
|
20250117,110400,2290063070,5570,5570,5570,5570,250
|
|
20250117,110300,2288670570,5590,5590,5590,5590,0
|
|
20250117,110200,2288670570,5590,5590,5590,5590,162
|
|
20250117,110100,2287764990,5570,5580,5580,5570,120
|
|
20250117,110000,2287095590,5570,5570,5570,5570,200
|
|
20250117,105900,2285981590,5570,5570,5570,5570,100
|
|
20250117,105800,2285424590,5590,5550,5590,5550,678
|
|
20250117,105700,2281651730,5550,5550,5550,5550,450
|
|
20250117,105600,2279154230,5550,5540,5550,5530,1306
|
|
20250117,105500,2271920780,5540,5550,5550,5540,539
|
|
20250117,105400,2268933780,5540,5560,5560,5540,207
|
|
20250117,105300,2267785500,5560,5590,5590,5540,2210
|
|
20250117,105200,2255508780,5580,5580,5580,5580,0
|
|
20250117,105100,2255508780,5580,5610,5610,5580,380
|
|
20250117,105000,2253385340,5610,5590,5610,5580,56
|
|
20250117,104900,2253071910,5580,5600,5610,5580,1684
|
|
20250117,104800,2243668290,5600,5600,5620,5600,1945
|
|
20250117,104700,2232766850,5600,5600,5600,5590,364
|
|
20250117,104600,2230729540,5600,5610,5610,5590,1070
|
|
20250117,104500,2224735470,5600,5630,5630,5590,660
|
|
20250117,104400,2221034870,5590,5580,5630,5580,4110
|
|
20250117,104300,2198062720,5580,5630,5630,5580,3522
|
|
20250117,104200,2178339180,5630,5640,5640,5630,155
|
|
20250117,104100,2177465030,5640,5550,5640,5550,1957
|
|
20250117,104000,2166555200,5550,5550,5550,5550,0
|
|
20250117,103900,2166555200,5550,5560,5560,5550,2319
|
|
20250117,103800,2153678650,5560,5600,5600,5560,1740
|
|
20250117,103700,2143959560,5600,5600,5610,5600,2529
|
|
20250117,103600,2129794370,5600,5630,5640,5600,2207
|
|
20250117,103500,2117401500,5640,5630,5650,5600,665
|
|
20250117,103400,2113663240,5630,5630,5650,5610,1098
|
|
20250117,103300,2107492560,5620,5650,5650,5620,444
|
|
20250117,103200,2104994300,5650,5630,5660,5630,1743
|
|
20250117,103100,2095176860,5630,5600,5630,5600,3
|
|
20250117,103000,2095160000,5600,5610,5620,5590,3274
|
|
20250117,102900,2076810110,5610,5630,5630,5600,834
|
|
20250117,102800,2072132730,5600,5580,5630,5580,3918
|
|
20250117,102700,2050171890,5580,5540,5580,5510,1790
|
|
20250117,102600,2040239940,5540,5550,5550,5540,208
|
|
20250117,102500,2039086620,5540,5490,5540,5470,1948
|
|
20250117,102400,2028360160,5490,5490,5490,5490,288
|
|
20250117,102300,2026779040,5500,5500,5500,5500,0
|
|
20250117,102200,2026779040,5500,5500,5500,5500,994
|
|
20250117,102100,2021312040,5520,5520,5530,5510,938
|
|
20250117,102000,2016132480,5520,5500,5520,5500,548
|
|
20250117,101900,2013108370,5500,5490,5500,5480,761
|
|
20250117,101800,2008928260,5500,5530,5530,5500,1689
|
|
20250117,101700,1999627550,5530,5530,5530,5530,98
|
|
20250117,101600,1999085610,5520,5510,5520,5510,453
|
|
20250117,101500,1996586000,5470,5570,5570,5470,5443
|
|
20250117,101400,1966574560,5590,5580,5590,5560,1647
|
|
20250117,101300,1957404970,5560,5550,5590,5540,1720
|
|
20250117,101200,1947859850,5550,5580,5600,5550,791
|
|
20250117,101100,1943459840,5580,5550,5580,5550,303
|
|
20250117,101000,1941774080,5570,5530,5580,5530,784
|
|
20250117,100900,1937419960,5550,5520,5560,5520,705
|
|
20250117,100800,1933510260,5510,5510,5510,5510,317
|
|
20250117,100700,1931763590,5510,5560,5560,5510,808
|
|
20250117,100600,1927300790,5530,5560,5580,5530,2709
|
|
20250117,100500,1912270010,5560,5580,5620,5560,1812
|
|
20250117,100400,1902163430,5630,5550,5650,5520,9030
|
|
20250117,100300,1851528400,5530,5580,5580,5510,3682
|
|
20250117,100200,1831082670,5610,5600,5640,5560,3693
|
|
20250117,100100,1810404730,5620,5560,5630,5560,5499
|
|
20250117,100000,1779600040,5570,5560,5570,5500,359
|
|
20250117,095900,1777605730,5550,5500,5550,5500,3009
|
|
20250117,095800,1760976380,5500,5480,5500,5480,234
|
|
20250117,095700,1759690990,5500,5500,5550,5450,2312
|
|
20250117,095600,1747017690,5500,5490,5560,5490,2898
|
|
20250117,095500,1731018620,5500,5450,5500,5450,1750
|
|
20250117,095400,1721432990,5430,5450,5450,5430,589
|
|
20250117,095300,1718229950,5450,5450,5450,5450,0
|
|
20250117,095200,1718229950,5450,5450,5460,5450,59
|
|
20250117,095100,1717908380,5460,5430,5460,5430,732
|
|
20250117,095000,1713931580,5430,5430,5430,5430,200
|
|
20250117,094900,1712845580,5400,5400,5400,5400,100
|
|
20250117,094800,1712305580,5400,5430,5430,5400,1892
|
|
20250117,094700,1702085630,5440,5430,5460,5410,4025
|
|
20250117,094600,1680164130,5430,5410,5430,5410,533
|
|
20250117,094500,1677271370,5430,5380,5450,5380,2864
|
|
20250117,094400,1661779100,5380,5370,5390,5370,58
|
|
20250117,094300,1661467080,5390,5360,5390,5360,872
|
|
20250117,094200,1656779890,5360,5350,5360,5350,1046
|
|
20250117,094100,1651183130,5350,5380,5380,5350,2198
|
|
20250117,094000,1639389630,5380,5380,5390,5380,1253
|
|
20250117,093900,1632646300,5380,5410,5410,5370,3728
|
|
20250117,093800,1612549080,5410,5400,5410,5400,301
|
|
20250117,093700,1610921670,5400,5410,5420,5380,6729
|
|
20250117,093600,1574618120,5440,5430,5440,5400,2392
|
|
20250117,093500,1561658930,5440,5420,5450,5390,3448
|
|
20250117,093400,1542959180,5410,5410,5490,5370,14233
|
|
20250117,093300,1465833850,5440,5470,5580,5360,42924
|
|
20250117,093200,1231061360,5470,5690,5780,5460,82550
|
|
20250117,093100,768693150,5670,5690,5700,5670,2711
|
|
20250117,093000,753290120,5680,5740,5750,5680,4824
|
|
20250117,092900,725682240,5740,5720,5750,5710,9749
|
|
20250117,092800,669778530,5730,5700,5750,5680,7624
|
|
20250117,092700,626184480,5680,5610,5720,5610,27258
|
|
20250117,092600,471703360,5600,5580,5600,5580,1927
|
|
20250117,092500,460927230,5590,5600,5600,5550,2364
|
|
20250117,092400,447747960,5610,5580,5620,5580,2957
|
|
20250117,092300,431186770,5580,5560,5600,5560,4129
|
|
20250117,092200,408118340,5550,5610,5620,5550,2062
|
|
20250117,092100,396571800,5600,5540,5650,5540,11578
|
|
20250117,092000,331930150,5540,5530,5540,5500,2756
|
|
20250117,091900,316696970,5530,5500,5530,5500,4185
|
|
20250117,091800,293654080,5500,5480,5500,5480,609
|
|
20250117,091700,290314240,5500,5480,5500,5480,1306
|
|
20250117,091600,283151340,5480,5490,5500,5470,1720
|
|
20250117,091500,273727190,5490,5490,5490,5470,1585
|
|
20250117,091400,265043350,5480,5460,5480,5450,1342
|
|
20250117,091300,257708420,5490,5460,5500,5450,1383
|
|
20250117,091200,250128840,5440,5430,5460,5430,1172
|
|
20250117,091100,243735210,5430,5440,5440,5430,1035
|
|
20250117,091000,238105160,5410,5400,5410,5400,600
|
|
20250117,090900,234864160,5400,5450,5450,5390,4586
|
|
20250117,090800,210004610,5450,5440,5450,5440,11
|
|
20250117,090700,209944670,5440,5490,5490,5440,547
|
|
20250117,090600,206960740,5510,5510,5510,5440,1526
|
|
20250117,090500,198576570,5510,5590,5590,5510,2700
|
|
20250117,090400,183622430,5590,5570,5600,5550,3728
|
|
20250117,090300,162852180,5550,5640,5640,5540,4135
|
|
20250117,090200,139733910,5660,5580,5700,5580,14017
|
|
20250117,090100,60329840,5580,5520,5620,5520,3594
|
|
20250117,090000,40254760,5500,5560,5650,5500,7126
|