702 lines
38 KiB
CSV
702 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,203900,39705264240,18950,18950,18950,18950,24856
|
|
20250103,203800,39705264240,18950,18950,18950,18950,0
|
|
20250103,203700,39705264240,18950,18950,18950,18950,0
|
|
20250103,203600,39705264240,18950,18950,18950,18950,0
|
|
20250103,203500,39705264240,18950,18950,18950,18950,0
|
|
20250103,203400,39705264240,18950,18950,18950,18950,0
|
|
20250103,203300,39705264240,18950,18950,18950,18950,0
|
|
20250103,203200,39705264240,18950,18950,18950,18950,0
|
|
20250103,203100,39705264240,18950,18950,18950,18950,0
|
|
20250103,203000,39705264240,18950,18950,18950,18950,0
|
|
20250103,202900,39705264240,18950,18950,18950,18950,0
|
|
20250103,202800,39705264240,18950,18950,18950,18950,0
|
|
20250103,202700,39705264240,18950,18950,18950,18950,0
|
|
20250103,202600,39705264240,18950,18950,18950,18950,0
|
|
20250103,202500,39705264240,18950,18950,18950,18950,0
|
|
20250103,202400,39705264240,18950,18950,18950,18950,0
|
|
20250103,202300,39705264240,18950,18950,18950,18950,0
|
|
20250103,202200,39705264240,18950,18950,18950,18950,0
|
|
20250103,202100,39705264240,18950,18950,18950,18950,0
|
|
20250103,202000,39705264240,18950,18950,18950,18950,0
|
|
20250103,201900,39705264240,18950,18950,18950,18950,0
|
|
20250103,201800,39705264240,18950,18950,18950,18950,0
|
|
20250103,201700,39705264240,18950,18950,18950,18950,0
|
|
20250103,201600,39705264240,18950,18950,18950,18950,0
|
|
20250103,201500,39705264240,18950,18950,18950,18950,0
|
|
20250103,201400,39705264240,18950,18950,18950,18950,0
|
|
20250103,201300,39705264240,18950,18950,18950,18950,0
|
|
20250103,201200,39705264240,18950,18950,18950,18950,0
|
|
20250103,201100,39705264240,18950,18950,18950,18950,0
|
|
20250103,201000,39705264240,18950,18950,18950,18950,0
|
|
20250103,200900,39705264240,18950,18950,18950,18950,24856
|
|
20250103,200800,39705264240,18950,18950,18950,18950,0
|
|
20250103,200700,39705264240,18950,18950,18950,18950,0
|
|
20250103,200600,39705264240,18950,18950,18950,18950,0
|
|
20250103,200500,39705264240,18950,18950,18950,18950,0
|
|
20250103,200400,39705264240,18950,18950,18950,18950,0
|
|
20250103,200300,39705264240,18950,18950,18950,18950,0
|
|
20250103,200200,39705264240,18950,18950,18950,18950,0
|
|
20250103,200100,39705264240,18950,18950,18950,18950,0
|
|
20250103,200000,39705264240,18950,18950,18950,18950,0
|
|
20250103,195900,39705264240,18950,18950,18950,18950,0
|
|
20250103,195800,39705264240,18950,18950,18950,18950,0
|
|
20250103,195700,39705264240,18950,18950,18950,18950,0
|
|
20250103,195600,39705264240,18950,18950,18950,18950,0
|
|
20250103,195500,39705264240,18950,18950,18950,18950,0
|
|
20250103,195400,39705264240,18950,18950,18950,18950,0
|
|
20250103,195300,39705264240,18950,18950,18950,18950,0
|
|
20250103,195200,39705264240,18950,18950,18950,18950,0
|
|
20250103,195100,39705264240,18950,18950,18950,18950,0
|
|
20250103,195000,39705264240,18950,18950,18950,18950,0
|
|
20250103,194900,39705264240,18950,18950,18950,18950,0
|
|
20250103,194800,39705264240,18950,18950,18950,18950,0
|
|
20250103,194700,39705264240,18950,18950,18950,18950,0
|
|
20250103,194600,39705264240,18950,18950,18950,18950,0
|
|
20250103,194500,39705264240,18950,18950,18950,18950,0
|
|
20250103,194400,39705264240,18950,18950,18950,18950,0
|
|
20250103,194300,39705264240,18950,18950,18950,18950,0
|
|
20250103,194200,39705264240,18950,18950,18950,18950,0
|
|
20250103,194100,39705264240,18950,18950,18950,18950,0
|
|
20250103,194000,39705264240,18950,18950,18950,18950,0
|
|
20250103,193900,39705264240,18950,18950,18950,18950,24856
|
|
20250103,193800,39705264240,18950,18950,18950,18950,0
|
|
20250103,193700,39705264240,18950,18950,18950,18950,0
|
|
20250103,193600,39705264240,18950,18950,18950,18950,0
|
|
20250103,193500,39705264240,18950,18950,18950,18950,0
|
|
20250103,193400,39705264240,18950,18950,18950,18950,0
|
|
20250103,193300,39705264240,18950,18950,18950,18950,0
|
|
20250103,193200,39705264240,18950,18950,18950,18950,0
|
|
20250103,193100,39705264240,18950,18950,18950,18950,0
|
|
20250103,193000,39705264240,18950,18950,18950,18950,0
|
|
20250103,192900,39705264240,18950,18950,18950,18950,0
|
|
20250103,192800,39705264240,18950,18950,18950,18950,0
|
|
20250103,192700,39705264240,18950,18950,18950,18950,0
|
|
20250103,192600,39705264240,18950,18950,18950,18950,0
|
|
20250103,192500,39705264240,18950,18950,18950,18950,0
|
|
20250103,192400,39705264240,18950,18950,18950,18950,0
|
|
20250103,192300,39705264240,18950,18950,18950,18950,0
|
|
20250103,192200,39705264240,18950,18950,18950,18950,0
|
|
20250103,192100,39705264240,18950,18950,18950,18950,0
|
|
20250103,192000,39705264240,18950,18950,18950,18950,0
|
|
20250103,191900,39705264240,18950,18950,18950,18950,0
|
|
20250103,191800,39705264240,18950,18950,18950,18950,0
|
|
20250103,191700,39705264240,18950,18950,18950,18950,0
|
|
20250103,191600,39705264240,18950,18950,18950,18950,0
|
|
20250103,191500,39705264240,18950,18950,18950,18950,0
|
|
20250103,191400,39705264240,18950,18950,18950,18950,0
|
|
20250103,191300,39705264240,18950,18950,18950,18950,0
|
|
20250103,191200,39705264240,18950,18950,18950,18950,0
|
|
20250103,191100,39705264240,18950,18950,18950,18950,0
|
|
20250103,191000,39705264240,18950,18950,18950,18950,0
|
|
20250103,190900,39705264240,18950,18950,18950,18950,24856
|
|
20250103,190800,39705264240,18950,18950,18950,18950,0
|
|
20250103,190700,39705264240,18950,18950,18950,18950,0
|
|
20250103,190600,39705264240,18950,18950,18950,18950,0
|
|
20250103,190500,39705264240,18950,18950,18950,18950,0
|
|
20250103,190400,39705264240,18950,18950,18950,18950,0
|
|
20250103,190300,39705264240,18950,18950,18950,18950,0
|
|
20250103,190200,39705264240,18950,18950,18950,18950,0
|
|
20250103,190100,39705264240,18950,18950,18950,18950,0
|
|
20250103,190000,39705264240,18950,18950,18950,18950,0
|
|
20250103,185900,39705264240,18950,18950,18950,18950,0
|
|
20250103,185800,39705264240,18950,18950,18950,18950,0
|
|
20250103,185700,39705264240,18950,18950,18950,18950,0
|
|
20250103,185600,39705264240,18950,18950,18950,18950,0
|
|
20250103,185500,39705264240,18950,18950,18950,18950,0
|
|
20250103,185400,39705264240,18950,18950,18950,18950,0
|
|
20250103,185300,39705264240,18950,18950,18950,18950,0
|
|
20250103,185200,39705264240,18950,18950,18950,18950,0
|
|
20250103,185100,39705264240,18950,18950,18950,18950,0
|
|
20250103,185000,39705264240,18950,18950,18950,18950,0
|
|
20250103,184900,39705264240,18950,18950,18950,18950,0
|
|
20250103,184800,39705264240,18950,18950,18950,18950,0
|
|
20250103,184700,39705264240,18950,18950,18950,18950,0
|
|
20250103,184600,39705264240,18950,18950,18950,18950,0
|
|
20250103,184500,39705264240,18950,18950,18950,18950,0
|
|
20250103,184400,39705264240,18950,18950,18950,18950,0
|
|
20250103,184300,39705264240,18950,18950,18950,18950,0
|
|
20250103,184200,39705264240,18950,18950,18950,18950,0
|
|
20250103,184100,39705264240,18950,18950,18950,18950,0
|
|
20250103,184000,39705264240,18950,18950,18950,18950,0
|
|
20250103,183900,39705264240,18950,18950,18950,18950,24856
|
|
20250103,183800,39705264240,18950,18950,18950,18950,0
|
|
20250103,183700,39705264240,18950,18950,18950,18950,0
|
|
20250103,183600,39705264240,18950,18950,18950,18950,0
|
|
20250103,183500,39705264240,18950,18950,18950,18950,0
|
|
20250103,183400,39705264240,18950,18950,18950,18950,0
|
|
20250103,183300,39705264240,18950,18950,18950,18950,0
|
|
20250103,183200,39705264240,18950,18950,18950,18950,0
|
|
20250103,183100,39705264240,18950,18950,18950,18950,0
|
|
20250103,183000,39705264240,18950,18950,18950,18950,0
|
|
20250103,182900,39705264240,18950,18950,18950,18950,0
|
|
20250103,182800,39705264240,18950,18950,18950,18950,0
|
|
20250103,182700,39705264240,18950,18950,18950,18950,0
|
|
20250103,182600,39705264240,18950,18950,18950,18950,0
|
|
20250103,182500,39705264240,18950,18950,18950,18950,0
|
|
20250103,182400,39705264240,18950,18950,18950,18950,0
|
|
20250103,182300,39705264240,18950,18950,18950,18950,0
|
|
20250103,182200,39705264240,18950,18950,18950,18950,0
|
|
20250103,182100,39705264240,18950,18950,18950,18950,0
|
|
20250103,182000,39705264240,18950,18950,18950,18950,0
|
|
20250103,181900,39705264240,18950,18950,18950,18950,0
|
|
20250103,181800,39705264240,18950,18950,18950,18950,0
|
|
20250103,181700,39705264240,18950,18950,18950,18950,0
|
|
20250103,181600,39705264240,18950,18950,18950,18950,0
|
|
20250103,181500,39705264240,18950,18950,18950,18950,0
|
|
20250103,181400,39705264240,18950,18950,18950,18950,0
|
|
20250103,181300,39705264240,18950,18950,18950,18950,0
|
|
20250103,181200,39705264240,18950,18950,18950,18950,0
|
|
20250103,181100,39705264240,18950,18950,18950,18950,0
|
|
20250103,181000,39705264240,18950,18950,18950,18950,0
|
|
20250103,180900,39705264240,18950,18950,18950,18950,24856
|
|
20250103,180800,39705264240,18950,18950,18950,18950,0
|
|
20250103,180700,39705264240,18950,18950,18950,18950,0
|
|
20250103,180600,39705264240,18950,18950,18950,18950,0
|
|
20250103,180500,39705264240,18950,18950,18950,18950,0
|
|
20250103,180400,39705264240,18950,18950,18950,18950,0
|
|
20250103,180300,39705264240,18950,18950,18950,18950,0
|
|
20250103,180200,39705264240,18950,18950,18950,18950,0
|
|
20250103,180100,39705264240,18950,18950,18950,18950,0
|
|
20250103,180000,39705264240,18950,18950,18950,18950,0
|
|
20250103,175900,39705264240,18950,18950,18950,18950,0
|
|
20250103,175800,39705264240,18950,18950,18950,18950,0
|
|
20250103,175700,39705264240,18950,18950,18950,18950,0
|
|
20250103,175600,39705264240,18950,18950,18950,18950,0
|
|
20250103,175500,39705264240,18950,18950,18950,18950,0
|
|
20250103,175400,39705264240,18950,18950,18950,18950,0
|
|
20250103,175300,39705264240,18950,18950,18950,18950,0
|
|
20250103,175200,39705264240,18950,18950,18950,18950,0
|
|
20250103,175100,39705264240,18950,18950,18950,18950,0
|
|
20250103,175000,39705264240,18950,18950,18950,18950,0
|
|
20250103,174900,39705264240,18950,18950,18950,18950,0
|
|
20250103,174800,39705264240,18950,18950,18950,18950,0
|
|
20250103,174700,39705264240,18950,18950,18950,18950,0
|
|
20250103,174600,39705264240,18950,18950,18950,18950,0
|
|
20250103,174500,39705264240,18950,18950,18950,18950,0
|
|
20250103,174400,39705264240,18950,18950,18950,18950,0
|
|
20250103,174300,39705264240,18950,18950,18950,18950,0
|
|
20250103,174200,39705264240,18950,18950,18950,18950,0
|
|
20250103,174100,39705264240,18950,18950,18950,18950,0
|
|
20250103,174000,39705264240,18950,18950,18950,18950,0
|
|
20250103,173900,39705264240,18950,18950,18950,18950,24856
|
|
20250103,173800,39705264240,18950,18950,18950,18950,0
|
|
20250103,173700,39705264240,18950,18950,18950,18950,0
|
|
20250103,173600,39705264240,18950,18950,18950,18950,0
|
|
20250103,173500,39705264240,18950,18950,18950,18950,0
|
|
20250103,173400,39705264240,18950,18950,18950,18950,0
|
|
20250103,173300,39705264240,18950,18950,18950,18950,0
|
|
20250103,173200,39705264240,18950,18950,18950,18950,0
|
|
20250103,173100,39705264240,18950,18950,18950,18950,0
|
|
20250103,173000,39705264240,18950,18950,18950,18950,0
|
|
20250103,172900,39705264240,18950,18950,18950,18950,0
|
|
20250103,172800,39705264240,18950,18950,18950,18950,0
|
|
20250103,172700,39705264240,18950,18950,18950,18950,0
|
|
20250103,172600,39705264240,18950,18950,18950,18950,0
|
|
20250103,172500,39705264240,18950,18950,18950,18950,0
|
|
20250103,172400,39705264240,18950,18950,18950,18950,0
|
|
20250103,172300,39705264240,18950,18950,18950,18950,0
|
|
20250103,172200,39705264240,18950,18950,18950,18950,0
|
|
20250103,172100,39705264240,18950,18950,18950,18950,0
|
|
20250103,172000,39705264240,18950,18950,18950,18950,0
|
|
20250103,171900,39705264240,18950,18950,18950,18950,0
|
|
20250103,171800,39705264240,18950,18950,18950,18950,0
|
|
20250103,171700,39705264240,18950,18950,18950,18950,0
|
|
20250103,171600,39705264240,18950,18950,18950,18950,0
|
|
20250103,171500,39705264240,18950,18950,18950,18950,0
|
|
20250103,171400,39705264240,18950,18950,18950,18950,0
|
|
20250103,171300,39705264240,18950,18950,18950,18950,0
|
|
20250103,171200,39705264240,18950,18950,18950,18950,0
|
|
20250103,171100,39705264240,18950,18950,18950,18950,0
|
|
20250103,171000,39705264240,18950,18950,18950,18950,0
|
|
20250103,170900,39705264240,18950,18950,18950,18950,24856
|
|
20250103,170800,39705264240,18950,18950,18950,18950,0
|
|
20250103,170700,39705264240,18950,18950,18950,18950,0
|
|
20250103,170600,39705264240,18950,18950,18950,18950,0
|
|
20250103,170500,39705264240,18950,18950,18950,18950,0
|
|
20250103,170400,39705264240,18950,18950,18950,18950,0
|
|
20250103,170300,39705264240,18950,18950,18950,18950,0
|
|
20250103,170200,39705264240,18950,18950,18950,18950,0
|
|
20250103,170100,39705264240,18950,18950,18950,18950,0
|
|
20250103,170000,39705264240,18950,18950,18950,18950,0
|
|
20250103,165900,39705264240,18950,18950,18950,18950,0
|
|
20250103,165800,39705264240,18950,18950,18950,18950,0
|
|
20250103,165700,39705264240,18950,18950,18950,18950,0
|
|
20250103,165600,39705264240,18950,18950,18950,18950,0
|
|
20250103,165500,39705264240,18950,18950,18950,18950,0
|
|
20250103,165400,39705264240,18950,18950,18950,18950,0
|
|
20250103,165300,39705264240,18950,18950,18950,18950,0
|
|
20250103,165200,39705264240,18950,18950,18950,18950,0
|
|
20250103,165100,39705264240,18950,18950,18950,18950,0
|
|
20250103,165000,39705264240,18950,18950,18950,18950,0
|
|
20250103,164900,39705264240,18950,18950,18950,18950,0
|
|
20250103,164800,39705264240,18950,18950,18950,18950,0
|
|
20250103,164700,39705264240,18950,18950,18950,18950,0
|
|
20250103,164600,39705264240,18950,18950,18950,18950,0
|
|
20250103,164500,39705264240,18950,18950,18950,18950,0
|
|
20250103,164400,39705264240,18950,18950,18950,18950,0
|
|
20250103,164300,39705264240,18950,18950,18950,18950,0
|
|
20250103,164200,39705264240,18950,18950,18950,18950,0
|
|
20250103,164100,39705264240,18950,18950,18950,18950,0
|
|
20250103,164000,39705264240,18950,18950,18950,18950,0
|
|
20250103,163900,39705264240,18950,18950,18950,18950,24856
|
|
20250103,163800,39705264240,18950,18950,18950,18950,0
|
|
20250103,163700,39705264240,18950,18950,18950,18950,0
|
|
20250103,163600,39705264240,18950,18950,18950,18950,0
|
|
20250103,163500,39705264240,18950,18950,18950,18950,0
|
|
20250103,163400,39705264240,18950,18950,18950,18950,0
|
|
20250103,163300,39705264240,18950,18950,18950,18950,0
|
|
20250103,163200,39705264240,18950,18950,18950,18950,0
|
|
20250103,163100,39705264240,18950,18950,18950,18950,0
|
|
20250103,163000,39705264240,18950,18950,18950,18950,0
|
|
20250103,162900,39705264240,18950,18950,18950,18950,0
|
|
20250103,162800,39705264240,18950,18950,18950,18950,0
|
|
20250103,162700,39705264240,18950,18950,18950,18950,0
|
|
20250103,162600,39705264240,18950,18950,18950,18950,0
|
|
20250103,162500,39705264240,18950,18950,18950,18950,0
|
|
20250103,162400,39705264240,18950,18950,18950,18950,0
|
|
20250103,162300,39705264240,18950,18950,18950,18950,0
|
|
20250103,162200,39705264240,18950,18950,18950,18950,0
|
|
20250103,162100,39705264240,18950,18950,18950,18950,0
|
|
20250103,162000,39705264240,18950,18950,18950,18950,0
|
|
20250103,161900,39705264240,18950,18950,18950,18950,0
|
|
20250103,161800,39705264240,18950,18950,18950,18950,0
|
|
20250103,161700,39705264240,18950,18950,18950,18950,0
|
|
20250103,161600,39705264240,18950,18950,18950,18950,0
|
|
20250103,161500,39705264240,18950,18950,18950,18950,0
|
|
20250103,161400,39705264240,18950,18950,18950,18950,0
|
|
20250103,161300,39705264240,18950,18950,18950,18950,0
|
|
20250103,161200,39705264240,18950,18950,18950,18950,0
|
|
20250103,161100,39705264240,18950,18950,18950,18950,0
|
|
20250103,161000,39705264240,18950,18950,18950,18950,0
|
|
20250103,160900,39705264240,18950,18950,18950,18950,24856
|
|
20250103,160800,39705264240,18950,18950,18950,18950,0
|
|
20250103,160700,39705264240,18950,18950,18950,18950,0
|
|
20250103,160600,39705264240,18950,18950,18950,18950,0
|
|
20250103,160500,39705264240,18950,18950,18950,18950,0
|
|
20250103,160400,39705264240,18950,18950,18950,18950,0
|
|
20250103,160300,39705264240,18950,18950,18950,18950,0
|
|
20250103,160200,39705264240,18950,18950,18950,18950,0
|
|
20250103,160100,39705264240,18950,18950,18950,18950,0
|
|
20250103,160000,39705264240,18950,18950,18950,18950,0
|
|
20250103,155900,39705264240,18950,18950,18950,18950,0
|
|
20250103,155800,39705264240,18950,18950,18950,18950,0
|
|
20250103,155700,39705264240,18950,18950,18950,18950,0
|
|
20250103,155600,39705264240,18950,18950,18950,18950,0
|
|
20250103,155500,39705264240,18950,18950,18950,18950,0
|
|
20250103,155400,39705264240,18950,18950,18950,18950,0
|
|
20250103,155300,39705264240,18950,18950,18950,18950,0
|
|
20250103,155200,39705264240,18950,18950,18950,18950,0
|
|
20250103,155100,39705264240,18950,18950,18950,18950,0
|
|
20250103,155000,39705264240,18950,18950,18950,18950,0
|
|
20250103,154900,39705264240,18950,18950,18950,18950,0
|
|
20250103,154800,39705264240,18950,18950,18950,18950,0
|
|
20250103,154700,39705264240,18950,18950,18950,18950,0
|
|
20250103,154600,39705264240,18950,18950,18950,18950,0
|
|
20250103,154500,39705264240,18950,18950,18950,18950,0
|
|
20250103,154400,39705264240,18950,18950,18950,18950,0
|
|
20250103,154300,39705264240,18950,18950,18950,18950,0
|
|
20250103,154200,39705264240,18950,18950,18950,18950,0
|
|
20250103,154100,39705264240,18950,18950,18950,18950,0
|
|
20250103,154000,39705264240,18950,18950,18950,18950,0
|
|
20250103,153900,39705264240,18950,18950,18950,18950,24856
|
|
20250103,153800,39705264240,18950,18950,18950,18950,0
|
|
20250103,153700,39705264240,18950,18950,18950,18950,0
|
|
20250103,153600,39705264240,18950,18950,18950,18950,0
|
|
20250103,153500,39705264240,18950,18950,18950,18950,0
|
|
20250103,153400,39705264240,18950,18950,18950,18950,0
|
|
20250103,153300,39705264240,18950,18950,18950,18950,0
|
|
20250103,153200,39705264240,18950,18950,18950,18950,0
|
|
20250103,153100,39705264240,18950,18950,18950,18950,0
|
|
20250103,153000,39705264240,18950,18950,18950,18950,24856
|
|
20250103,152900,39234243040,18940,18940,18940,18940,0
|
|
20250103,152800,39234243040,18940,18940,18940,18940,0
|
|
20250103,152700,39234243040,18940,18940,18940,18940,0
|
|
20250103,152600,39234243040,18940,18940,18940,18940,0
|
|
20250103,152500,39234243040,18940,18940,18940,18940,0
|
|
20250103,152400,39234243040,18940,18940,18940,18940,0
|
|
20250103,152300,39234243040,18940,18940,18940,18940,0
|
|
20250103,152200,39234243040,18940,18940,18940,18940,0
|
|
20250103,152100,39234243040,18940,18940,18940,18940,0
|
|
20250103,152000,39234243040,18940,18940,18940,18940,0
|
|
20250103,151900,39234243040,18940,18920,18950,18920,4144
|
|
20250103,151800,39155769460,18930,18930,18930,18900,1796
|
|
20250103,151700,39121807240,18930,18940,18950,18920,2652
|
|
20250103,151600,39071595120,18940,18900,18940,18900,1244
|
|
20250103,151500,39048058890,18900,18950,18950,18900,2533
|
|
20250103,151400,39000127990,18950,18940,18960,18940,1530
|
|
20250103,151300,38971134490,18940,18980,18980,18940,1265
|
|
20250103,151200,38947163960,18980,19020,19020,18980,3739
|
|
20250103,151100,38876122110,19020,19020,19030,19010,3409
|
|
20250103,151000,38811309980,19010,19020,19020,19000,1781
|
|
20250103,150900,38777453730,19000,19020,19030,19000,1861
|
|
20250103,150800,38742062980,19020,19020,19020,18990,2330
|
|
20250103,150700,38697775860,19020,19030,19040,19010,1647
|
|
20250103,150600,38666435820,19030,19000,19030,19000,2334
|
|
20250103,150500,38622057760,19000,19000,19000,18990,292
|
|
20250103,150400,38616512050,19000,19000,19010,18990,896
|
|
20250103,150300,38599491980,19000,19000,19020,18990,939
|
|
20250103,150200,38581647070,18990,19000,19010,18980,2019
|
|
20250103,150100,38543289120,19000,18950,19000,18940,4669
|
|
20250103,150000,38454665140,18940,18920,18940,18920,1910
|
|
20250103,145900,38418505340,18930,18930,18930,18920,2697
|
|
20250103,145800,38367465980,18930,18930,18940,18930,910
|
|
20250103,145700,38350239060,18930,18950,18970,18930,1387
|
|
20250103,145600,38323966020,18950,18860,18970,18860,4560
|
|
20250103,145500,38237827640,18850,18840,18850,18840,591
|
|
20250103,145400,38226689320,18810,18840,18850,18800,3976
|
|
20250103,145300,38151830220,18840,18830,18850,18820,1500
|
|
20250103,145200,38123572310,18820,18840,18840,18810,1058
|
|
20250103,145100,38103663300,18830,18810,18840,18810,428
|
|
20250103,145000,38095604540,18810,18820,18860,18800,2578
|
|
20250103,144900,38047106040,18810,18830,18870,18810,625
|
|
20250103,144800,38035334720,18820,18810,18830,18810,1345
|
|
20250103,144700,38010016140,18810,18830,18860,18810,590
|
|
20250103,144600,37998909550,18860,18820,18870,18820,1541
|
|
20250103,144500,37969878180,18830,18820,18840,18820,771
|
|
20250103,144400,37955360340,18800,18790,18870,18770,905
|
|
20250103,144300,37938315300,18800,18850,18850,18750,5432
|
|
20250103,144200,37836255990,18860,18870,18870,18830,4601
|
|
20250103,144100,37749531540,18860,18920,18920,18860,1826
|
|
20250103,144000,37715049150,18920,18910,18920,18910,488
|
|
20250103,143900,37705817230,18900,18930,18930,18900,1138
|
|
20250103,143800,37684291580,18930,18970,18970,18920,311
|
|
20250103,143700,37678402410,18970,18910,18970,18890,955
|
|
20250103,143600,37660338340,18900,18870,18910,18870,1467
|
|
20250103,143500,37632627930,18880,18930,18930,18860,4608
|
|
20250103,143400,37545587540,18930,18990,18990,18930,1934
|
|
20250103,143300,37508943610,18960,18980,18990,18960,928
|
|
20250103,143200,37491340660,18980,18960,18980,18950,458
|
|
20250103,143100,37482652480,18960,18950,18960,18940,2229
|
|
20250103,143000,37440400360,18950,18980,18990,18940,3795
|
|
20250103,142900,37368450320,18990,18980,19000,18980,498
|
|
20250103,142800,37358997470,18980,18970,18980,18970,721
|
|
20250103,142700,37345319790,18970,18980,19010,18970,1598
|
|
20250103,142600,37314951870,18970,19000,19020,18970,1056
|
|
20250103,142500,37294901580,19000,19000,19020,19000,755
|
|
20250103,142400,37280548230,19020,19030,19030,18990,769
|
|
20250103,142300,37265940010,19030,19020,19030,18990,1977
|
|
20250103,142200,37228369920,19030,19040,19070,19030,304
|
|
20250103,142100,37222580320,19040,19060,19080,19030,247
|
|
20250103,142000,37217872520,19060,19100,19100,19050,239
|
|
20250103,141900,37213309290,19050,19070,19100,19000,1333
|
|
20250103,141800,37187889820,19000,19010,19060,18980,1547
|
|
20250103,141700,37158474800,19010,19000,19060,18980,1174
|
|
20250103,141600,37136158820,19020,19020,19020,19000,686
|
|
20250103,141500,37123114230,19020,18980,19050,18950,547
|
|
20250103,141400,37112737260,18970,19110,19110,18930,2515
|
|
20250103,141300,37064956080,19110,19130,19130,19110,295
|
|
20250103,141200,37059317020,19130,18990,19130,18980,1221
|
|
20250103,141100,37036026670,19030,19000,19040,18980,217
|
|
20250103,141000,37031900330,19000,19040,19040,18970,558
|
|
20250103,140900,37021309940,19000,18970,19040,18970,1041
|
|
20250103,140800,37001534470,18970,18920,18980,18920,867
|
|
20250103,140700,36985115920,18920,18980,18980,18920,5691
|
|
20250103,140600,36877273790,18980,19040,19050,18970,4190
|
|
20250103,140500,36797659660,19040,19110,19130,19040,2017
|
|
20250103,140400,36759166270,19130,19120,19140,19100,1288
|
|
20250103,140300,36734536080,19120,19070,19130,19060,1228
|
|
20250103,140200,36711085790,19080,19060,19080,19060,130
|
|
20250103,140100,36708607480,19090,19070,19090,19060,972
|
|
20250103,140000,36690066360,19070,19030,19080,19010,2829
|
|
20250103,135900,36636172950,19000,19000,19030,18990,1382
|
|
20250103,135800,36609911780,19000,19000,19040,19000,537
|
|
20250103,135700,36599708140,19000,19050,19050,19000,313
|
|
20250103,135600,36593759950,19050,18970,19050,18960,3011
|
|
20250103,135500,36536527450,18960,19030,19040,18960,1590
|
|
20250103,135400,36506321250,19000,19000,19040,18960,1334
|
|
20250103,135300,36480950490,19030,18990,19030,18960,2039
|
|
20250103,135200,36442252310,18970,18990,19040,18950,2987
|
|
20250103,135100,36385528380,19030,18990,19030,18960,3106
|
|
20250103,135000,36326536190,18960,19110,19110,18960,9541
|
|
20250103,134900,36144981930,19110,19110,19130,19100,966
|
|
20250103,134800,36126518170,19130,19130,19130,19070,1965
|
|
20250103,134700,36089025690,19130,19100,19130,19070,2706
|
|
20250103,134600,36037362530,19080,19050,19150,19050,2609
|
|
20250103,134500,35987455780,19090,19070,19090,19040,1815
|
|
20250103,134400,35952858910,19060,19070,19110,19050,3882
|
|
20250103,134300,35878774170,19080,19050,19080,19040,2406
|
|
20250103,134200,35832912500,19050,19040,19050,19010,3510
|
|
20250103,134100,35766124380,19040,18940,19070,18890,4946
|
|
20250103,134000,35672124490,18890,18930,18980,18880,8821
|
|
20250103,133900,35505394270,18930,18920,18970,18880,7028
|
|
20250103,133800,35372521920,18910,19000,19010,18900,10238
|
|
20250103,133700,35178467110,19000,19180,19180,19000,14541
|
|
20250103,133600,34900885300,19180,19220,19230,19180,11850
|
|
20250103,133500,34673397040,19220,19260,19260,19220,2847
|
|
20250103,133400,34618625170,19260,19230,19260,19230,932
|
|
20250103,133300,34600687180,19230,19230,19260,19220,816
|
|
20250103,133200,34584989810,19240,19230,19270,19220,1944
|
|
20250103,133100,34547599840,19230,19260,19260,19230,4510
|
|
20250103,133000,34460819810,19260,19270,19290,19260,1228
|
|
20250103,132900,34437165020,19270,19250,19300,19240,1721
|
|
20250103,132800,34404041000,19250,19270,19290,19240,3124
|
|
20250103,132700,34343868380,19280,19330,19400,19260,3637
|
|
20250103,132600,34273692830,19410,19420,19420,19330,4915
|
|
20250103,132500,34178460290,19420,19420,19430,19410,374
|
|
20250103,132400,34171198260,19410,19450,19450,19400,2303
|
|
20250103,132300,34126464590,19420,19450,19450,19400,4867
|
|
20250103,132200,34031947870,19450,19480,19480,19440,2244
|
|
20250103,132100,33988267940,19480,19460,19490,19440,5248
|
|
20250103,132000,33886061070,19460,19380,19490,19360,5249
|
|
20250103,131900,33784114250,19390,19370,19390,19330,2583
|
|
20250103,131800,33734074270,19350,19350,19370,19330,945
|
|
20250103,131700,33715788080,19370,19350,19370,19330,1253
|
|
20250103,131600,33691545400,19350,19340,19360,19340,546
|
|
20250103,131500,33680980320,19340,19360,19360,19320,1364
|
|
20250103,131400,33654592510,19360,19320,19370,19320,8951
|
|
20250103,131300,33481308910,19360,19350,19360,19320,995
|
|
20250103,131200,33462057960,19360,19380,19390,19360,2532
|
|
20250103,131100,33413003710,19380,19360,19380,19360,2421
|
|
20250103,131000,33366102660,19370,19280,19370,19280,6055
|
|
20250103,130900,33249081060,19280,19310,19310,19280,438
|
|
20250103,130800,33240633010,19310,19210,19310,19210,3107
|
|
20250103,130700,33180739200,19250,19200,19250,19190,3302
|
|
20250103,130600,33117330910,19200,19270,19280,19200,6294
|
|
20250103,130500,32996378700,19270,19380,19390,19250,9316
|
|
20250103,130400,32816517300,19380,19250,19400,19180,29283
|
|
20250103,130300,32250387260,19250,19320,19330,19180,6910
|
|
20250103,130200,32117604570,19340,19260,19340,19240,3079
|
|
20250103,130100,32058213870,19260,19280,19340,19250,1703
|
|
20250103,130000,32025373800,19280,19200,19370,19190,6487
|
|
20250103,125900,31900208130,19200,19180,19210,19180,1341
|
|
20250103,125800,31874456480,19200,19200,19210,19170,4769
|
|
20250103,125700,31782947390,19200,19250,19260,19200,8326
|
|
20250103,125600,31622907320,19240,19290,19290,19240,2240
|
|
20250103,125500,31579759140,19260,19250,19290,19220,5066
|
|
20250103,125400,31482227730,19260,19300,19330,19240,5219
|
|
20250103,125300,31381625340,19290,19400,19440,19280,14955
|
|
20250103,125200,31092425480,19380,19400,19450,19370,3652
|
|
20250103,125100,31021568830,19400,19490,19500,19400,10067
|
|
20250103,125000,30825826960,19500,19500,19500,19480,2488
|
|
20250103,124900,30777333560,19500,19510,19510,19490,2432
|
|
20250103,124800,30729915690,19510,19510,19520,19500,3541
|
|
20250103,124700,30660844640,19510,19540,19540,19510,3289
|
|
20250103,124600,30596630720,19540,19550,19550,19510,1460
|
|
20250103,124500,30568129460,19510,19530,19550,19500,4002
|
|
20250103,124400,30490035350,19530,19560,19570,19530,1243
|
|
20250103,124300,30465733200,19560,19560,19610,19550,1412
|
|
20250103,124200,30438102270,19560,19570,19580,19550,1412
|
|
20250103,124100,30410475760,19580,19580,19590,19560,1747
|
|
20250103,124000,30376286600,19570,19610,19630,19560,2530
|
|
20250103,123900,30326742860,19630,19640,19640,19600,922
|
|
20250103,123800,30308655980,19640,19640,19650,19620,425
|
|
20250103,123700,30300311090,19650,19650,19660,19640,915
|
|
20250103,123600,30282334570,19650,19640,19670,19640,751
|
|
20250103,123500,30267575860,19620,19610,19650,19590,2574
|
|
20250103,123400,30217079330,19620,19610,19620,19600,283
|
|
20250103,123300,30211529580,19620,19640,19650,19590,1102
|
|
20250103,123200,30189917480,19640,19610,19650,19590,1369
|
|
20250103,123100,30163051940,19610,19590,19610,19580,321
|
|
20250103,123000,30156763510,19580,19630,19630,19570,1353
|
|
20250103,122900,30130270380,19610,19560,19610,19560,1633
|
|
20250103,122800,30098287740,19560,19640,19640,19560,5403
|
|
20250103,122700,29992361500,19630,19630,19640,19630,184
|
|
20250103,122600,29988749390,19630,19640,19660,19630,513
|
|
20250103,122500,29978675470,19660,19620,19670,19610,1696
|
|
20250103,122400,29945355080,19620,19600,19660,19600,3070
|
|
20250103,122300,29885148190,19600,19600,19620,19600,1705
|
|
20250103,122200,29851714640,19610,19610,19620,19600,2139
|
|
20250103,122100,29809771430,19610,19640,19640,19610,1448
|
|
20250103,122000,29781357090,19650,19670,19680,19650,225
|
|
20250103,121900,29776932860,19670,19680,19690,19670,589
|
|
20250103,121800,29765340570,19680,19620,19690,19610,3492
|
|
20250103,121700,29696764350,19620,19620,19620,19610,1110
|
|
20250103,121600,29674987680,19620,19640,19640,19620,2586
|
|
20250103,121500,29624235370,19640,19650,19650,19630,589
|
|
20250103,121400,29612666860,19650,19650,19660,19640,616
|
|
20250103,121300,29600563270,19660,19650,19660,19640,1119
|
|
20250103,121200,29578574790,19650,19650,19660,19640,2598
|
|
20250103,121100,29527530150,19640,19660,19670,19640,2755
|
|
20250103,121000,29473384240,19650,19670,19700,19650,1680
|
|
20250103,120900,29440349720,19670,19720,19730,19670,5222
|
|
20250103,120800,29337544100,19720,19720,19730,19720,271
|
|
20250103,120700,29332199540,19710,19680,19710,19680,4154
|
|
20250103,120600,29250383300,19680,19720,19750,19680,1969
|
|
20250103,120500,29211611630,19700,19710,19760,19700,2336
|
|
20250103,120400,29165569320,19710,19710,19770,19690,4128
|
|
20250103,120300,29084246480,19700,19700,19710,19700,545
|
|
20250103,120200,29073509730,19710,19710,19720,19700,1645
|
|
20250103,120100,29041092790,19710,19720,19740,19710,4332
|
|
20250103,120000,28955671350,19720,19780,19790,19720,7168
|
|
20250103,115900,28814089520,19780,19770,19800,19770,1516
|
|
20250103,115800,28784100230,19800,19800,19800,19760,1750
|
|
20250103,115700,28749496900,19810,19800,19820,19780,1263
|
|
20250103,115600,28724501220,19830,19820,19830,19810,1469
|
|
20250103,115500,28695388500,19820,19810,19830,19800,3065
|
|
20250103,115400,28634660260,19820,19830,19840,19810,1563
|
|
20250103,115300,28603676540,19830,19850,19850,19810,1083
|
|
20250103,115200,28582210150,19840,19770,19840,19760,3515
|
|
20250103,115100,28512628590,19800,19840,19840,19760,3400
|
|
20250103,115000,28445338300,19840,19810,19840,19800,889
|
|
20250103,114900,28427719430,19820,19840,19860,19790,1978
|
|
20250103,114800,28388478520,19830,19770,19850,19770,1730
|
|
20250103,114700,28354204280,19760,19780,19790,19760,3134
|
|
20250103,114600,28292255830,19780,19820,19830,19780,4424
|
|
20250103,114500,28204634070,19820,19840,19840,19800,1295
|
|
20250103,114400,28178973630,19840,19850,19850,19800,4942
|
|
20250103,114300,28081025410,19870,19880,19910,19840,2409
|
|
20250103,114200,28033160410,19880,19870,19950,19840,7677
|
|
20250103,114100,27880609340,19860,19960,19970,19860,5318
|
|
20250103,114000,27774685820,19970,20000,20050,19960,3473
|
|
20250103,113900,27705272920,20050,20100,20100,20000,4960
|
|
20250103,113800,27605985520,20050,20100,20100,20000,5617
|
|
20250103,113700,27493261270,20100,20050,20150,20050,8464
|
|
20250103,113600,27323059070,20100,20100,20150,19990,9154
|
|
20250103,113500,27139339910,20100,19930,20100,19910,17109
|
|
20250103,113400,26797069910,19930,19950,19960,19840,8048
|
|
20250103,113300,26636854670,19950,19870,19950,19870,3041
|
|
20250103,113200,26576278770,19880,19840,19890,19810,3755
|
|
20250103,113100,26501707620,19830,19760,19880,19740,4687
|
|
20250103,113000,26408877600,19760,19700,19830,19690,4011
|
|
20250103,112900,26329451290,19700,19830,19850,19700,5176
|
|
20250103,112800,26227327820,19810,19930,19930,19810,3953
|
|
20250103,112700,26148757030,19930,19930,20000,19910,13012
|
|
20250103,112600,25889042110,19910,19790,19950,19720,13547
|
|
20250103,112500,25620267560,19800,19790,19800,19770,2984
|
|
20250103,112400,25561209170,19790,19740,19810,19740,6964
|
|
20250103,112300,25423459470,19740,19720,19750,19700,4323
|
|
20250103,112200,25338175360,19720,19730,19740,19680,3145
|
|
20250103,112100,25276188250,19770,19700,19790,19700,5162
|
|
20250103,112000,25174263330,19710,19650,19710,19600,3234
|
|
20250103,111900,25110643060,19640,19650,19670,19600,4086
|
|
20250103,111800,25030428680,19650,19680,19680,19600,5726
|
|
20250103,111700,24918053330,19680,19620,19690,19600,3460
|
|
20250103,111600,24850112190,19630,19650,19660,19620,3060
|
|
20250103,111500,24789988810,19660,19620,19660,19600,2416
|
|
20250103,111400,24742528360,19630,19560,19640,19550,3109
|
|
20250103,111300,24681664730,19570,19580,19660,19560,8985
|
|
20250103,111200,24505715330,19590,19590,19610,19560,7403
|
|
20250103,111100,24360717990,19590,19780,19780,19570,6048
|
|
20250103,111000,24241719970,19810,19740,19830,19720,6600
|
|
20250103,110900,24111254350,19720,19750,19760,19700,2961
|
|
20250103,110800,24052825140,19740,19700,19760,19670,4636
|
|
20250103,110700,23961450410,19700,19820,19830,19700,7859
|
|
20250103,110600,23806174750,19820,19890,19890,19820,5597
|
|
20250103,110500,23694989130,19890,19940,19990,19890,13119
|
|
20250103,110400,23433428520,19940,19790,19960,19780,20689
|
|
20250103,110300,23021947230,19780,19700,19800,19630,8626
|
|
20250103,110200,22852094150,19710,19730,19830,19700,10467
|
|
20250103,110100,22645278890,19750,19730,19850,19720,23860
|
|
20250103,110000,22173622940,19740,19550,19740,19510,12893
|
|
20250103,105900,21920339320,19570,19640,19650,19480,16946
|
|
20250103,105800,21588833630,19650,19500,19650,19470,21831
|
|
20250103,105700,21161689250,19500,19340,19510,19330,10550
|
|
20250103,105600,20956888340,19320,19440,19510,19310,18363
|
|
20250103,105500,20600907270,19450,19680,19680,19440,26659
|
|
20250103,105400,20079665050,19680,19750,19760,19680,14183
|
|
20250103,105300,19800002360,19750,19800,19960,19750,27008
|
|
20250103,105200,19264447620,19820,19970,19990,19690,36982
|
|
20250103,105100,18532162640,19970,19820,20050,19800,34688
|
|
20250103,105000,17840018750,19810,19890,20500,19760,108752
|
|
20250103,104900,15658904760,19880,19790,19890,19650,54668
|
|
20250103,104800,14577928000,19790,19790,19790,19790,0
|
|
20250103,104700,14577928000,19790,19670,19790,19670,5602
|
|
20250103,104600,14467292870,19690,19210,19700,19200,87888
|
|
20250103,104500,12755181140,19190,18950,19250,18950,32191
|
|
20250103,104400,12139552110,18960,19190,19200,18900,31798
|
|
20250103,104300,11533917150,19200,18750,19240,18740,62412
|
|
20250103,104200,10350185350,18740,18390,18740,18390,18156
|
|
20250103,104100,10012932680,18390,18380,18420,18380,1510
|
|
20250103,104000,9985168310,18420,18330,18430,18310,3081
|
|
20250103,103900,9928588670,18330,18300,18350,18270,5284
|
|
20250103,103800,9831793240,18300,18320,18350,18240,5645
|
|
20250103,103700,9728661470,18320,18300,18360,18300,1202
|
|
20250103,103600,9706643780,18300,18310,18390,18270,2996
|
|
20250103,103500,9651724970,18330,18340,18380,18230,3504
|
|
20250103,103400,9587707110,18330,18410,18470,18330,3088
|
|
20250103,103300,9530891950,18440,18300,18470,18300,9396
|
|
20250103,103200,9357976060,18300,18270,18370,18230,5240
|
|
20250103,103100,9262129410,18270,18300,18390,18270,4817
|
|
20250103,103000,9173809520,18300,18250,18340,18220,23203
|
|
20250103,102900,8750384260,18230,18320,18330,18230,9103
|
|
20250103,102800,8584014270,18320,18430,18470,18310,6375
|
|
20250103,102700,8466742230,18430,18640,18670,18430,14408
|
|
20250103,102600,8199250910,18680,18420,18680,18420,13299
|
|
20250103,102500,7952238010,18420,18350,18420,18300,8119
|
|
20250103,102400,7803232650,18360,18610,18620,18350,17091
|
|
20250103,102300,7487820890,18570,18430,18670,18350,20878
|
|
20250103,102200,7101514560,18430,18760,18760,18420,16168
|
|
20250103,102100,6801894910,18760,18800,18920,18610,38176
|
|
20250103,102000,6086432900,18780,18000,18940,17960,87304
|
|
20250103,101900,4465213260,18030,18000,18240,17950,52403
|
|
20250103,101800,3518090700,17900,17900,17900,17900,0
|
|
20250103,101700,3518090700,17900,17900,17900,17900,0
|
|
20250103,101600,3518090700,17900,17740,17900,17730,18439
|
|
20250103,101500,3189384030,17730,17740,17800,17650,9398
|
|
20250103,101400,3022871390,17740,17470,17750,17440,13636
|
|
20250103,101300,2783056710,17470,17490,17540,17450,14837
|
|
20250103,101200,2523590090,17490,17400,17500,17360,9332
|
|
20250103,101100,2360839310,17410,17250,17410,17250,15539
|
|
20250103,101000,2091045500,17250,17250,17350,17230,17011
|
|
20250103,100900,1797032290,17260,17200,17300,17060,17840
|
|
20250103,100800,1489347020,17260,16870,17260,16870,10925
|
|
20250103,100700,1302972720,16860,16860,16990,16860,8599
|
|
20250103,100600,1157803190,16870,16830,16920,16800,7439
|
|
20250103,100500,1032278380,16830,16600,16830,16600,10002
|
|
20250103,100400,864707410,16580,16510,16600,16510,6737
|
|
20250103,100300,753074900,16490,16370,16500,16330,5968
|
|
20250103,100200,655252510,16370,16350,16370,16320,777
|
|
20250103,100100,642556550,16350,16350,16350,16350,65
|
|
20250103,100000,641493800,16390,16390,16390,16390,0
|
|
20250103,095900,641493800,16390,16340,16390,16340,36
|
|
20250103,095800,640904060,16330,16350,16390,16330,1262
|
|
20250103,095700,620273910,16370,16370,16370,16370,92
|
|
20250103,095600,618767870,16370,16370,16370,16370,0
|
|
20250103,095500,618767870,16370,16350,16370,16340,117
|
|
20250103,095400,616855900,16370,16370,16370,16370,71
|
|
20250103,095300,615693630,16370,16370,16370,16370,23
|
|
20250103,095200,615317120,16370,16330,16370,16330,50
|
|
20250103,095100,614499380,16330,16310,16330,16310,774
|
|
20250103,095000,601873000,16310,16330,16330,16310,821
|
|
20250103,094900,588479670,16320,16320,16370,16320,96
|
|
20250103,094800,586912900,16320,16330,16330,16320,392
|
|
20250103,094700,580515360,16330,16350,16390,16330,1258
|
|
20250103,094600,559955370,16370,16400,16400,16370,360
|
|
20250103,094500,554054770,16390,16390,16400,16330,1613
|
|
20250103,094400,527620840,16390,16380,16390,16340,419
|
|
20250103,094300,520767080,16350,16370,16390,16350,757
|
|
20250103,094200,508375300,16360,16350,16370,16350,1132
|
|
20250103,094100,489852580,16360,16310,16360,16310,520
|
|
20250103,094000,481361050,16310,16310,16310,16310,85
|
|
20250103,093900,479974700,16280,16280,16350,16280,77
|
|
20250103,093800,478717640,16350,16330,16350,16260,1311
|
|
20250103,093700,457374190,16330,16320,16330,16320,730
|
|
20250103,093600,445460520,16320,16260,16320,16230,1447
|
|
20250103,093500,421895670,16260,16260,16260,16260,24
|
|
20250103,093400,421505430,16260,16260,16260,16260,5
|
|
20250103,093300,421424130,16260,16240,16260,16200,1053
|
|
20250103,093200,404342970,16260,16230,16260,16230,57
|
|
20250103,093100,403417830,16230,16230,16230,16230,164
|
|
20250103,093000,400756110,16230,16240,16260,16230,1032
|
|
20250103,092900,383983230,16260,16240,16260,16230,181
|
|
20250103,092800,381042060,16240,16260,16260,16240,432
|
|
20250103,092700,374025210,16250,16270,16270,16250,116
|
|
20250103,092600,372140180,16280,16280,16280,16250,324
|
|
20250103,092500,366865490,16230,16230,16230,16230,0
|
|
20250103,092400,366865490,16230,16190,16250,16190,316
|
|
20250103,092300,361743810,16200,16230,16230,16200,2147
|
|
20250103,092200,326959090,16200,16200,16230,16200,221
|
|
20250103,092100,323378830,16190,16140,16190,16140,122
|
|
20250103,092000,321409000,16190,16160,16190,16140,177
|
|
20250103,091900,318551070,16140,16220,16220,16140,257
|
|
20250103,091800,314398480,16230,16300,16330,16230,2210
|
|
20250103,091700,278404470,16330,16290,16330,16290,747
|
|
20250103,091600,266213960,16330,16310,16330,16310,738
|
|
20250103,091500,254166780,16240,16210,16310,16110,288
|
|
20250103,091400,249508950,16210,16210,16210,16210,82
|
|
20250103,091300,248179730,16130,16130,16130,16100,450
|
|
20250103,091200,240927930,16130,16230,16230,16130,1378
|
|
20250103,091100,218641380,16220,16300,16300,16220,911
|
|
20250103,091000,203839940,16320,16310,16320,16300,61
|
|
20250103,090900,202845490,16230,16340,16340,16230,1110
|
|
20250103,090800,184744980,16400,16380,16400,16330,3339
|
|
20250103,090700,130152630,16370,16330,16400,16330,1967
|
|
20250103,090600,97984320,16360,16250,16360,16240,157
|
|
20250103,090500,95423620,16230,16200,16230,16200,193
|
|
20250103,090400,92294740,16180,16140,16200,16070,1419
|
|
20250103,090300,69399320,16140,16140,16240,16100,1656
|
|
20250103,090200,42691950,16140,16170,16170,16140,36
|
|
20250103,090100,42110130,16170,16210,16210,16120,792
|
|
20250103,090000,29327040,16210,16280,16280,16210,1453
|