747 lines
41 KiB
CSV
747 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,212400,29507151730,10940,10940,10940,10940,33597
|
|
20250107,212300,29507151730,10940,10940,10940,10940,0
|
|
20250107,212200,29507151730,10940,10940,10940,10940,0
|
|
20250107,212100,29507151730,10940,10940,10940,10940,0
|
|
20250107,212000,29507151730,10940,10940,10940,10940,0
|
|
20250107,211900,29507151730,10940,10940,10940,10940,0
|
|
20250107,211800,29507151730,10940,10940,10940,10940,0
|
|
20250107,211700,29507151730,10940,10940,10940,10940,0
|
|
20250107,211600,29507151730,10940,10940,10940,10940,0
|
|
20250107,211500,29507151730,10940,10940,10940,10940,0
|
|
20250107,211400,29507151730,10940,10940,10940,10940,0
|
|
20250107,211300,29507151730,10940,10940,10940,10940,0
|
|
20250107,211200,29507151730,10940,10940,10940,10940,0
|
|
20250107,211100,29507151730,10940,10940,10940,10940,0
|
|
20250107,211000,29507151730,10940,10940,10940,10940,0
|
|
20250107,210900,29507151730,10940,10940,10940,10940,0
|
|
20250107,210800,29507151730,10940,10940,10940,10940,0
|
|
20250107,210700,29507151730,10940,10940,10940,10940,0
|
|
20250107,210600,29507151730,10940,10940,10940,10940,0
|
|
20250107,210500,29507151730,10940,10940,10940,10940,0
|
|
20250107,210400,29507151730,10940,10940,10940,10940,0
|
|
20250107,210300,29507151730,10940,10940,10940,10940,0
|
|
20250107,210200,29507151730,10940,10940,10940,10940,0
|
|
20250107,210100,29507151730,10940,10940,10940,10940,0
|
|
20250107,210000,29507151730,10940,10940,10940,10940,0
|
|
20250107,205900,29507151730,10940,10940,10940,10940,0
|
|
20250107,205800,29507151730,10940,10940,10940,10940,0
|
|
20250107,205700,29507151730,10940,10940,10940,10940,0
|
|
20250107,205600,29507151730,10940,10940,10940,10940,0
|
|
20250107,205500,29507151730,10940,10940,10940,10940,0
|
|
20250107,205400,29507151730,10940,10940,10940,10940,33597
|
|
20250107,205300,29507151730,10940,10940,10940,10940,0
|
|
20250107,205200,29507151730,10940,10940,10940,10940,0
|
|
20250107,205100,29507151730,10940,10940,10940,10940,0
|
|
20250107,205000,29507151730,10940,10940,10940,10940,0
|
|
20250107,204900,29507151730,10940,10940,10940,10940,0
|
|
20250107,204800,29507151730,10940,10940,10940,10940,0
|
|
20250107,204700,29507151730,10940,10940,10940,10940,0
|
|
20250107,204600,29507151730,10940,10940,10940,10940,0
|
|
20250107,204500,29507151730,10940,10940,10940,10940,0
|
|
20250107,204400,29507151730,10940,10940,10940,10940,0
|
|
20250107,204300,29507151730,10940,10940,10940,10940,0
|
|
20250107,204200,29507151730,10940,10940,10940,10940,0
|
|
20250107,204100,29507151730,10940,10940,10940,10940,0
|
|
20250107,204000,29507151730,10940,10940,10940,10940,0
|
|
20250107,203900,29507151730,10940,10940,10940,10940,0
|
|
20250107,203800,29507151730,10940,10940,10940,10940,0
|
|
20250107,203700,29507151730,10940,10940,10940,10940,0
|
|
20250107,203600,29507151730,10940,10940,10940,10940,0
|
|
20250107,203500,29507151730,10940,10940,10940,10940,0
|
|
20250107,203400,29507151730,10940,10940,10940,10940,0
|
|
20250107,203300,29507151730,10940,10940,10940,10940,0
|
|
20250107,203200,29507151730,10940,10940,10940,10940,0
|
|
20250107,203100,29507151730,10940,10940,10940,10940,0
|
|
20250107,203000,29507151730,10940,10940,10940,10940,0
|
|
20250107,202900,29507151730,10940,10940,10940,10940,0
|
|
20250107,202800,29507151730,10940,10940,10940,10940,0
|
|
20250107,202700,29507151730,10940,10940,10940,10940,0
|
|
20250107,202600,29507151730,10940,10940,10940,10940,0
|
|
20250107,202500,29507151730,10940,10940,10940,10940,0
|
|
20250107,202400,29507151730,10940,10940,10940,10940,33597
|
|
20250107,202300,29507151730,10940,10940,10940,10940,0
|
|
20250107,202200,29507151730,10940,10940,10940,10940,0
|
|
20250107,202100,29507151730,10940,10940,10940,10940,0
|
|
20250107,202000,29507151730,10940,10940,10940,10940,0
|
|
20250107,201900,29507151730,10940,10940,10940,10940,0
|
|
20250107,201800,29507151730,10940,10940,10940,10940,0
|
|
20250107,201700,29507151730,10940,10940,10940,10940,0
|
|
20250107,201600,29507151730,10940,10940,10940,10940,0
|
|
20250107,201500,29507151730,10940,10940,10940,10940,0
|
|
20250107,201400,29507151730,10940,10940,10940,10940,0
|
|
20250107,201300,29507151730,10940,10940,10940,10940,0
|
|
20250107,201200,29507151730,10940,10940,10940,10940,0
|
|
20250107,201100,29507151730,10940,10940,10940,10940,0
|
|
20250107,201000,29507151730,10940,10940,10940,10940,0
|
|
20250107,200900,29507151730,10940,10940,10940,10940,0
|
|
20250107,200800,29507151730,10940,10940,10940,10940,0
|
|
20250107,200700,29507151730,10940,10940,10940,10940,0
|
|
20250107,200600,29507151730,10940,10940,10940,10940,0
|
|
20250107,200500,29507151730,10940,10940,10940,10940,0
|
|
20250107,200400,29507151730,10940,10940,10940,10940,0
|
|
20250107,200300,29507151730,10940,10940,10940,10940,0
|
|
20250107,200200,29507151730,10940,10940,10940,10940,0
|
|
20250107,200100,29507151730,10940,10940,10940,10940,0
|
|
20250107,200000,29507151730,10940,10940,10940,10940,0
|
|
20250107,195900,29507151730,10940,10940,10940,10940,0
|
|
20250107,195800,29507151730,10940,10940,10940,10940,0
|
|
20250107,195700,29507151730,10940,10940,10940,10940,0
|
|
20250107,195600,29507151730,10940,10940,10940,10940,0
|
|
20250107,195500,29507151730,10940,10940,10940,10940,0
|
|
20250107,195400,29507151730,10940,10940,10940,10940,33597
|
|
20250107,195300,29507151730,10940,10940,10940,10940,0
|
|
20250107,195200,29507151730,10940,10940,10940,10940,0
|
|
20250107,195100,29507151730,10940,10940,10940,10940,0
|
|
20250107,195000,29507151730,10940,10940,10940,10940,0
|
|
20250107,194900,29507151730,10940,10940,10940,10940,0
|
|
20250107,194800,29507151730,10940,10940,10940,10940,0
|
|
20250107,194700,29507151730,10940,10940,10940,10940,0
|
|
20250107,194600,29507151730,10940,10940,10940,10940,0
|
|
20250107,194500,29507151730,10940,10940,10940,10940,0
|
|
20250107,194400,29507151730,10940,10940,10940,10940,0
|
|
20250107,194300,29507151730,10940,10940,10940,10940,0
|
|
20250107,194200,29507151730,10940,10940,10940,10940,0
|
|
20250107,194100,29507151730,10940,10940,10940,10940,0
|
|
20250107,194000,29507151730,10940,10940,10940,10940,0
|
|
20250107,193900,29507151730,10940,10940,10940,10940,0
|
|
20250107,193800,29507151730,10940,10940,10940,10940,0
|
|
20250107,193700,29507151730,10940,10940,10940,10940,0
|
|
20250107,193600,29507151730,10940,10940,10940,10940,0
|
|
20250107,193500,29507151730,10940,10940,10940,10940,0
|
|
20250107,193400,29507151730,10940,10940,10940,10940,0
|
|
20250107,193300,29507151730,10940,10940,10940,10940,0
|
|
20250107,193200,29507151730,10940,10940,10940,10940,0
|
|
20250107,193100,29507151730,10940,10940,10940,10940,0
|
|
20250107,193000,29507151730,10940,10940,10940,10940,0
|
|
20250107,192900,29507151730,10940,10940,10940,10940,0
|
|
20250107,192800,29507151730,10940,10940,10940,10940,0
|
|
20250107,192700,29507151730,10940,10940,10940,10940,0
|
|
20250107,192600,29507151730,10940,10940,10940,10940,0
|
|
20250107,192500,29507151730,10940,10940,10940,10940,0
|
|
20250107,192400,29507151730,10940,10940,10940,10940,33597
|
|
20250107,192300,29507151730,10940,10940,10940,10940,0
|
|
20250107,192200,29507151730,10940,10940,10940,10940,0
|
|
20250107,192100,29507151730,10940,10940,10940,10940,0
|
|
20250107,192000,29507151730,10940,10940,10940,10940,0
|
|
20250107,191900,29507151730,10940,10940,10940,10940,0
|
|
20250107,191800,29507151730,10940,10940,10940,10940,0
|
|
20250107,191700,29507151730,10940,10940,10940,10940,0
|
|
20250107,191600,29507151730,10940,10940,10940,10940,0
|
|
20250107,191500,29507151730,10940,10940,10940,10940,0
|
|
20250107,191400,29507151730,10940,10940,10940,10940,0
|
|
20250107,191300,29507151730,10940,10940,10940,10940,0
|
|
20250107,191200,29507151730,10940,10940,10940,10940,0
|
|
20250107,191100,29507151730,10940,10940,10940,10940,0
|
|
20250107,191000,29507151730,10940,10940,10940,10940,0
|
|
20250107,190900,29507151730,10940,10940,10940,10940,0
|
|
20250107,190800,29507151730,10940,10940,10940,10940,0
|
|
20250107,190700,29507151730,10940,10940,10940,10940,0
|
|
20250107,190600,29507151730,10940,10940,10940,10940,0
|
|
20250107,190500,29507151730,10940,10940,10940,10940,0
|
|
20250107,190400,29507151730,10940,10940,10940,10940,0
|
|
20250107,190300,29507151730,10940,10940,10940,10940,0
|
|
20250107,190200,29507151730,10940,10940,10940,10940,0
|
|
20250107,190100,29507151730,10940,10940,10940,10940,0
|
|
20250107,190000,29507151730,10940,10940,10940,10940,0
|
|
20250107,185900,29507151730,10940,10940,10940,10940,0
|
|
20250107,185800,29507151730,10940,10940,10940,10940,0
|
|
20250107,185700,29507151730,10940,10940,10940,10940,0
|
|
20250107,185600,29507151730,10940,10940,10940,10940,0
|
|
20250107,185500,29507151730,10940,10940,10940,10940,0
|
|
20250107,185400,29507151730,10940,10940,10940,10940,33597
|
|
20250107,185300,29507151730,10940,10940,10940,10940,0
|
|
20250107,185200,29507151730,10940,10940,10940,10940,0
|
|
20250107,185100,29507151730,10940,10940,10940,10940,0
|
|
20250107,185000,29507151730,10940,10940,10940,10940,0
|
|
20250107,184900,29507151730,10940,10940,10940,10940,0
|
|
20250107,184800,29507151730,10940,10940,10940,10940,0
|
|
20250107,184700,29507151730,10940,10940,10940,10940,0
|
|
20250107,184600,29507151730,10940,10940,10940,10940,0
|
|
20250107,184500,29507151730,10940,10940,10940,10940,0
|
|
20250107,184400,29507151730,10940,10940,10940,10940,0
|
|
20250107,184300,29507151730,10940,10940,10940,10940,0
|
|
20250107,184200,29507151730,10940,10940,10940,10940,0
|
|
20250107,184100,29507151730,10940,10940,10940,10940,0
|
|
20250107,184000,29507151730,10940,10940,10940,10940,0
|
|
20250107,183900,29507151730,10940,10940,10940,10940,0
|
|
20250107,183800,29507151730,10940,10940,10940,10940,0
|
|
20250107,183700,29507151730,10940,10940,10940,10940,0
|
|
20250107,183600,29507151730,10940,10940,10940,10940,0
|
|
20250107,183500,29507151730,10940,10940,10940,10940,0
|
|
20250107,183400,29507151730,10940,10940,10940,10940,0
|
|
20250107,183300,29507151730,10940,10940,10940,10940,0
|
|
20250107,183200,29507151730,10940,10940,10940,10940,0
|
|
20250107,183100,29507151730,10940,10940,10940,10940,0
|
|
20250107,183000,29507151730,10940,10940,10940,10940,0
|
|
20250107,182900,29507151730,10940,10940,10940,10940,0
|
|
20250107,182800,29507151730,10940,10940,10940,10940,0
|
|
20250107,182700,29507151730,10940,10940,10940,10940,0
|
|
20250107,182600,29507151730,10940,10940,10940,10940,0
|
|
20250107,182500,29507151730,10940,10940,10940,10940,0
|
|
20250107,182400,29507151730,10940,10940,10940,10940,33597
|
|
20250107,182300,29507151730,10940,10940,10940,10940,0
|
|
20250107,182200,29507151730,10940,10940,10940,10940,0
|
|
20250107,182100,29507151730,10940,10940,10940,10940,0
|
|
20250107,182000,29507151730,10940,10940,10940,10940,0
|
|
20250107,181900,29507151730,10940,10940,10940,10940,0
|
|
20250107,181800,29507151730,10940,10940,10940,10940,0
|
|
20250107,181700,29507151730,10940,10940,10940,10940,0
|
|
20250107,181600,29507151730,10940,10940,10940,10940,0
|
|
20250107,181500,29507151730,10940,10940,10940,10940,0
|
|
20250107,181400,29507151730,10940,10940,10940,10940,0
|
|
20250107,181300,29507151730,10940,10940,10940,10940,0
|
|
20250107,181200,29507151730,10940,10940,10940,10940,0
|
|
20250107,181100,29507151730,10940,10940,10940,10940,0
|
|
20250107,181000,29507151730,10940,10940,10940,10940,0
|
|
20250107,180900,29507151730,10940,10940,10940,10940,0
|
|
20250107,180800,29507151730,10940,10940,10940,10940,0
|
|
20250107,180700,29507151730,10940,10940,10940,10940,0
|
|
20250107,180600,29507151730,10940,10940,10940,10940,0
|
|
20250107,180500,29507151730,10940,10940,10940,10940,0
|
|
20250107,180400,29507151730,10940,10940,10940,10940,0
|
|
20250107,180300,29507151730,10940,10940,10940,10940,0
|
|
20250107,180200,29507151730,10940,10940,10940,10940,0
|
|
20250107,180100,29507151730,10940,10940,10940,10940,0
|
|
20250107,180000,29507151730,10940,10940,10940,10940,0
|
|
20250107,175900,29507151730,10940,10940,10940,10940,0
|
|
20250107,175800,29507151730,10940,10940,10940,10940,0
|
|
20250107,175700,29507151730,10940,10940,10940,10940,0
|
|
20250107,175600,29507151730,10940,10940,10940,10940,0
|
|
20250107,175500,29507151730,10940,10940,10940,10940,0
|
|
20250107,175400,29507151730,10940,10940,10940,10940,33597
|
|
20250107,175300,29507151730,10940,10940,10940,10940,0
|
|
20250107,175200,29507151730,10940,10940,10940,10940,0
|
|
20250107,175100,29507151730,10940,10940,10940,10940,0
|
|
20250107,175000,29507151730,10940,10940,10940,10940,0
|
|
20250107,174900,29507151730,10940,10940,10940,10940,0
|
|
20250107,174800,29507151730,10940,10940,10940,10940,0
|
|
20250107,174700,29507151730,10940,10940,10940,10940,0
|
|
20250107,174600,29507151730,10940,10940,10940,10940,0
|
|
20250107,174500,29507151730,10940,10940,10940,10940,0
|
|
20250107,174400,29507151730,10940,10940,10940,10940,0
|
|
20250107,174300,29507151730,10940,10940,10940,10940,0
|
|
20250107,174200,29507151730,10940,10940,10940,10940,0
|
|
20250107,174100,29507151730,10940,10940,10940,10940,0
|
|
20250107,174000,29507151730,10940,10940,10940,10940,0
|
|
20250107,173900,29507151730,10940,10940,10940,10940,0
|
|
20250107,173800,29507151730,10940,10940,10940,10940,0
|
|
20250107,173700,29507151730,10940,10940,10940,10940,0
|
|
20250107,173600,29507151730,10940,10940,10940,10940,0
|
|
20250107,173500,29507151730,10940,10940,10940,10940,0
|
|
20250107,173400,29507151730,10940,10940,10940,10940,0
|
|
20250107,173300,29507151730,10940,10940,10940,10940,0
|
|
20250107,173200,29507151730,10940,10940,10940,10940,0
|
|
20250107,173100,29507151730,10940,10940,10940,10940,0
|
|
20250107,173000,29507151730,10940,10940,10940,10940,0
|
|
20250107,172900,29507151730,10940,10940,10940,10940,0
|
|
20250107,172800,29507151730,10940,10940,10940,10940,0
|
|
20250107,172700,29507151730,10940,10940,10940,10940,0
|
|
20250107,172600,29507151730,10940,10940,10940,10940,0
|
|
20250107,172500,29507151730,10940,10940,10940,10940,0
|
|
20250107,172400,29507151730,10940,10940,10940,10940,33597
|
|
20250107,172300,29507151730,10940,10940,10940,10940,0
|
|
20250107,172200,29507151730,10940,10940,10940,10940,0
|
|
20250107,172100,29507151730,10940,10940,10940,10940,0
|
|
20250107,172000,29507151730,10940,10940,10940,10940,0
|
|
20250107,171900,29507151730,10940,10940,10940,10940,0
|
|
20250107,171800,29507151730,10940,10940,10940,10940,0
|
|
20250107,171700,29507151730,10940,10940,10940,10940,0
|
|
20250107,171600,29507151730,10940,10940,10940,10940,0
|
|
20250107,171500,29507151730,10940,10940,10940,10940,0
|
|
20250107,171400,29507151730,10940,10940,10940,10940,0
|
|
20250107,171300,29507151730,10940,10940,10940,10940,0
|
|
20250107,171200,29507151730,10940,10940,10940,10940,0
|
|
20250107,171100,29507151730,10940,10940,10940,10940,0
|
|
20250107,171000,29507151730,10940,10940,10940,10940,0
|
|
20250107,170900,29507151730,10940,10940,10940,10940,0
|
|
20250107,170800,29507151730,10940,10940,10940,10940,0
|
|
20250107,170700,29507151730,10940,10940,10940,10940,0
|
|
20250107,170600,29507151730,10940,10940,10940,10940,0
|
|
20250107,170500,29507151730,10940,10940,10940,10940,0
|
|
20250107,170400,29507151730,10940,10940,10940,10940,0
|
|
20250107,170300,29507151730,10940,10940,10940,10940,0
|
|
20250107,170200,29507151730,10940,10940,10940,10940,0
|
|
20250107,170100,29507151730,10940,10940,10940,10940,0
|
|
20250107,170000,29507151730,10940,10940,10940,10940,0
|
|
20250107,165900,29507151730,10940,10940,10940,10940,0
|
|
20250107,165800,29507151730,10940,10940,10940,10940,0
|
|
20250107,165700,29507151730,10940,10940,10940,10940,0
|
|
20250107,165600,29507151730,10940,10940,10940,10940,0
|
|
20250107,165500,29507151730,10940,10940,10940,10940,0
|
|
20250107,165400,29507151730,10940,10940,10940,10940,33597
|
|
20250107,165300,29507151730,10940,10940,10940,10940,0
|
|
20250107,165200,29507151730,10940,10940,10940,10940,0
|
|
20250107,165100,29507151730,10940,10940,10940,10940,0
|
|
20250107,165000,29507151730,10940,10940,10940,10940,0
|
|
20250107,164900,29507151730,10940,10940,10940,10940,0
|
|
20250107,164800,29507151730,10940,10940,10940,10940,0
|
|
20250107,164700,29507151730,10940,10940,10940,10940,0
|
|
20250107,164600,29507151730,10940,10940,10940,10940,0
|
|
20250107,164500,29507151730,10940,10940,10940,10940,0
|
|
20250107,164400,29507151730,10940,10940,10940,10940,0
|
|
20250107,164300,29507151730,10940,10940,10940,10940,0
|
|
20250107,164200,29507151730,10940,10940,10940,10940,0
|
|
20250107,164100,29507151730,10940,10940,10940,10940,0
|
|
20250107,164000,29507151730,10940,10940,10940,10940,0
|
|
20250107,163900,29507151730,10940,10940,10940,10940,0
|
|
20250107,163800,29507151730,10940,10940,10940,10940,0
|
|
20250107,163700,29507151730,10940,10940,10940,10940,0
|
|
20250107,163600,29507151730,10940,10940,10940,10940,0
|
|
20250107,163500,29507151730,10940,10940,10940,10940,0
|
|
20250107,163400,29507151730,10940,10940,10940,10940,0
|
|
20250107,163300,29507151730,10940,10940,10940,10940,0
|
|
20250107,163200,29507151730,10940,10940,10940,10940,0
|
|
20250107,163100,29507151730,10940,10940,10940,10940,0
|
|
20250107,163000,29507151730,10940,10940,10940,10940,0
|
|
20250107,162900,29507151730,10940,10940,10940,10940,0
|
|
20250107,162800,29507151730,10940,10940,10940,10940,0
|
|
20250107,162700,29507151730,10940,10940,10940,10940,0
|
|
20250107,162600,29507151730,10940,10940,10940,10940,0
|
|
20250107,162500,29507151730,10940,10940,10940,10940,0
|
|
20250107,162400,29507151730,10940,10940,10940,10940,33597
|
|
20250107,162300,29507151730,10940,10940,10940,10940,0
|
|
20250107,162200,29507151730,10940,10940,10940,10940,0
|
|
20250107,162100,29507151730,10940,10940,10940,10940,0
|
|
20250107,162000,29507151730,10940,10940,10940,10940,0
|
|
20250107,161900,29507151730,10940,10940,10940,10940,0
|
|
20250107,161800,29507151730,10940,10940,10940,10940,0
|
|
20250107,161700,29507151730,10940,10940,10940,10940,0
|
|
20250107,161600,29507151730,10940,10940,10940,10940,0
|
|
20250107,161500,29507151730,10940,10940,10940,10940,0
|
|
20250107,161400,29507151730,10940,10940,10940,10940,0
|
|
20250107,161300,29507151730,10940,10940,10940,10940,0
|
|
20250107,161200,29507151730,10940,10940,10940,10940,0
|
|
20250107,161100,29507151730,10940,10940,10940,10940,0
|
|
20250107,161000,29507151730,10940,10940,10940,10940,0
|
|
20250107,160900,29507151730,10940,10940,10940,10940,0
|
|
20250107,160800,29507151730,10940,10940,10940,10940,0
|
|
20250107,160700,29507151730,10940,10940,10940,10940,0
|
|
20250107,160600,29507151730,10940,10940,10940,10940,0
|
|
20250107,160500,29507151730,10940,10940,10940,10940,0
|
|
20250107,160400,29507151730,10940,10940,10940,10940,0
|
|
20250107,160300,29507151730,10940,10940,10940,10940,0
|
|
20250107,160200,29507151730,10940,10940,10940,10940,0
|
|
20250107,160100,29507151730,10940,10940,10940,10940,0
|
|
20250107,160000,29507151730,10940,10940,10940,10940,0
|
|
20250107,155900,29507151730,10940,10940,10940,10940,0
|
|
20250107,155800,29507151730,10940,10940,10940,10940,0
|
|
20250107,155700,29507151730,10940,10940,10940,10940,0
|
|
20250107,155600,29507151730,10940,10940,10940,10940,0
|
|
20250107,155500,29507151730,10940,10940,10940,10940,0
|
|
20250107,155400,29507151730,10940,10940,10940,10940,33597
|
|
20250107,155300,29507151730,10940,10940,10940,10940,0
|
|
20250107,155200,29507151730,10940,10940,10940,10940,0
|
|
20250107,155100,29507151730,10940,10940,10940,10940,0
|
|
20250107,155000,29507151730,10940,10940,10940,10940,0
|
|
20250107,154900,29507151730,10940,10940,10940,10940,0
|
|
20250107,154800,29507151730,10940,10940,10940,10940,0
|
|
20250107,154700,29507151730,10940,10940,10940,10940,0
|
|
20250107,154600,29507151730,10940,10940,10940,10940,0
|
|
20250107,154500,29507151730,10940,10940,10940,10940,0
|
|
20250107,154400,29507151730,10940,10940,10940,10940,0
|
|
20250107,154300,29507151730,10940,10940,10940,10940,0
|
|
20250107,154200,29507151730,10940,10940,10940,10940,0
|
|
20250107,154100,29507151730,10940,10940,10940,10940,0
|
|
20250107,154000,29507151730,10940,10940,10940,10940,0
|
|
20250107,153900,29507151730,10940,10940,10940,10940,0
|
|
20250107,153800,29507151730,10940,10940,10940,10940,0
|
|
20250107,153700,29507151730,10940,10940,10940,10940,0
|
|
20250107,153600,29507151730,10940,10940,10940,10940,0
|
|
20250107,153500,29507151730,10940,10940,10940,10940,0
|
|
20250107,153400,29507151730,10940,10940,10940,10940,0
|
|
20250107,153300,29507151730,10940,10940,10940,10940,0
|
|
20250107,153200,29507151730,10940,10940,10940,10940,0
|
|
20250107,153100,29507151730,10940,10940,10940,10940,0
|
|
20250107,153000,29507151730,10940,10940,10940,10940,33597
|
|
20250107,152900,29139600550,10860,10860,10860,10860,0
|
|
20250107,152800,29139600550,10860,10860,10860,10860,0
|
|
20250107,152700,29139600550,10860,10860,10860,10860,0
|
|
20250107,152600,29139600550,10860,10860,10860,10860,0
|
|
20250107,152500,29139600550,10860,10860,10860,10860,0
|
|
20250107,152400,29139600550,10860,10860,10860,10860,0
|
|
20250107,152300,29139600550,10860,10860,10860,10860,0
|
|
20250107,152200,29139600550,10860,10860,10860,10860,0
|
|
20250107,152100,29139600550,10860,10860,10860,10860,0
|
|
20250107,152000,29139600550,10860,10860,10860,10860,0
|
|
20250107,151900,29139600550,10860,10870,10870,10830,4680
|
|
20250107,151800,29088838900,10870,10890,10890,10860,7956
|
|
20250107,151700,29002280040,10890,10800,10900,10790,17331
|
|
20250107,151600,28814173300,10760,10720,10800,10710,5431
|
|
20250107,151500,28755828420,10720,10700,10730,10700,3081
|
|
20250107,151400,28722826410,10700,10710,10710,10680,3674
|
|
20250107,151300,28683516700,10710,10730,10740,10700,2934
|
|
20250107,151200,28652088650,10730,10750,10760,10720,934
|
|
20250107,151100,28642059820,10760,10750,10760,10750,861
|
|
20250107,151000,28632799270,10760,10750,10760,10740,3279
|
|
20250107,150900,28597544880,10760,10780,10780,10750,2851
|
|
20250107,150800,28566866930,10780,10820,10830,10670,15423
|
|
20250107,150700,28401190510,10820,10770,10820,10770,6541
|
|
20250107,150600,28330580490,10770,10750,10780,10730,2309
|
|
20250107,150500,28305745080,10750,10740,10760,10720,2055
|
|
20250107,150400,28283669310,10740,10760,10760,10710,3169
|
|
20250107,150300,28249716230,10750,10730,10760,10730,2780
|
|
20250107,150200,28219835780,10750,10710,10750,10710,2419
|
|
20250107,150100,28193880100,10730,10710,10740,10710,3348
|
|
20250107,150000,28158000830,10720,10760,10770,10720,5374
|
|
20250107,145900,28100237730,10760,10740,10770,10730,1959
|
|
20250107,145800,28079186800,10740,10730,10740,10710,3089
|
|
20250107,145700,28046070160,10730,10730,10740,10720,4550
|
|
20250107,145600,27997249640,10740,10690,10740,10690,4081
|
|
20250107,145500,27953533620,10700,10690,10700,10680,816
|
|
20250107,145400,27944813870,10680,10680,10690,10670,533
|
|
20250107,145300,27939121580,10670,10690,10690,10670,3246
|
|
20250107,145200,27904459340,10680,10690,10690,10670,2633
|
|
20250107,145100,27876333250,10690,10660,10690,10650,8839
|
|
20250107,145000,27782044780,10660,10650,10670,10650,2816
|
|
20250107,144900,27752028130,10660,10650,10670,10640,3687
|
|
20250107,144800,27712735140,10650,10680,10690,10630,5420
|
|
20250107,144700,27655035200,10680,10580,10680,10580,6459
|
|
20250107,144600,27586336290,10580,10620,10630,10560,11626
|
|
20250107,144500,27463201550,10600,10680,10680,10580,28806
|
|
20250107,144400,27157137850,10700,10710,10720,10680,8529
|
|
20250107,144300,27065944730,10720,10690,10740,10690,1989
|
|
20250107,144200,27044609820,10690,10770,10770,10690,13641
|
|
20250107,144100,26898336220,10760,10770,10770,10750,4329
|
|
20250107,144000,26851756110,10770,10780,10780,10760,852
|
|
20250107,143900,26842573820,10780,10860,10860,10780,1778
|
|
20250107,143800,26823348180,10880,10730,10910,10720,10941
|
|
20250107,143700,26704844730,10740,10720,10740,10710,1024
|
|
20250107,143600,26693870500,10710,10750,10750,10680,16196
|
|
20250107,143500,26520405540,10750,10760,10770,10750,2808
|
|
20250107,143400,26490211230,10760,10770,10770,10750,1462
|
|
20250107,143300,26474475250,10760,10770,10780,10750,4994
|
|
20250107,143200,26420729210,10780,10790,10790,10770,2021
|
|
20250107,143100,26398936540,10790,10800,10800,10790,2697
|
|
20250107,143000,26369822770,10800,10810,10820,10800,715
|
|
20250107,142900,26362096200,10810,10810,10820,10810,809
|
|
20250107,142800,26353347190,10810,10820,10830,10810,1509
|
|
20250107,142700,26337025610,10830,10810,10830,10810,1916
|
|
20250107,142600,26316295420,10810,10800,10810,10790,4159
|
|
20250107,142500,26271404750,10800,10820,10830,10780,2307
|
|
20250107,142400,26246497480,10830,10810,10840,10780,5039
|
|
20250107,142300,26192107150,10800,10830,10830,10790,5132
|
|
20250107,142200,26136658100,10820,10850,10860,10820,672
|
|
20250107,142100,26129375390,10850,10860,10860,10850,475
|
|
20250107,142000,26124216900,10860,10870,10870,10860,1816
|
|
20250107,141900,26104493550,10870,10880,10880,10860,2490
|
|
20250107,141800,26077421170,10880,10900,10900,10880,779
|
|
20250107,141700,26068934930,10900,10870,10910,10860,7193
|
|
20250107,141600,25990535050,10890,10800,10890,10800,6118
|
|
20250107,141500,25924112280,10790,10780,10840,10780,1314
|
|
20250107,141400,25909946540,10780,10780,10860,10770,4645
|
|
20250107,141300,25859871380,10770,10850,10850,10760,21624
|
|
20250107,141200,25626422660,10870,10810,10890,10810,2375
|
|
20250107,141100,25600677310,10810,10890,10900,10800,12950
|
|
20250107,141000,25460165870,10890,10930,10940,10890,8017
|
|
20250107,140900,25372646770,10930,10950,10950,10920,7419
|
|
20250107,140800,25291482080,10950,10950,10960,10940,8909
|
|
20250107,140700,25193930370,10950,10940,10960,10940,6971
|
|
20250107,140600,25117624500,10940,10930,10950,10930,6593
|
|
20250107,140500,25045534470,10930,10900,10930,10900,7707
|
|
20250107,140400,24961429780,10900,10910,10910,10890,2352
|
|
20250107,140300,24935795310,10900,10900,10910,10900,1571
|
|
20250107,140200,24918671390,10900,10900,10910,10900,346
|
|
20250107,140100,24914898860,10900,10900,10910,10900,366
|
|
20250107,140000,24910908650,10900,10900,10910,10880,1547
|
|
20250107,135900,24894047890,10900,10880,10900,10870,2151
|
|
20250107,135800,24870633460,10890,10880,10890,10880,1193
|
|
20250107,135700,24857653430,10880,10870,10900,10870,2777
|
|
20250107,135600,24827443970,10900,10890,10900,10860,4508
|
|
20250107,135500,24778408920,10890,10880,10900,10880,2116
|
|
20250107,135400,24755368890,10890,10850,10900,10850,2289
|
|
20250107,135300,24730433710,10850,10930,10930,10820,11063
|
|
20250107,135200,24610284810,10910,10950,10950,10900,8967
|
|
20250107,135100,24512215450,10950,10910,10950,10910,15924
|
|
20250107,135000,24338081030,10910,10900,10910,10870,4670
|
|
20250107,134900,24287174890,10900,10870,10910,10870,5445
|
|
20250107,134800,24227876090,10870,10850,10870,10840,2517
|
|
20250107,134700,24200567200,10840,10880,10880,10840,2166
|
|
20250107,134600,24177059850,10880,10880,10890,10870,1081
|
|
20250107,134500,24165298730,10880,10920,10920,10880,3073
|
|
20250107,134400,24131800980,10910,10910,10920,10910,4275
|
|
20250107,134300,24085135410,10920,10880,10920,10880,7808
|
|
20250107,134200,24000037720,10880,10880,10900,10870,5069
|
|
20250107,134100,23944841990,10880,10870,10880,10860,4783
|
|
20250107,134000,23892835420,10860,10850,10870,10850,1682
|
|
20250107,133900,23874565820,10860,10850,10860,10820,1275
|
|
20250107,133800,23860753260,10850,10800,10850,10800,6098
|
|
20250107,133700,23794622810,10800,10860,10860,10800,6147
|
|
20250107,133600,23728108620,10860,10860,10860,10850,1194
|
|
20250107,133500,23715143170,10860,10860,10880,10850,3488
|
|
20250107,133400,23677218910,10860,10850,10860,10840,5892
|
|
20250107,133300,23613280490,10840,10810,10840,10810,2260
|
|
20250107,133200,23588821120,10810,10820,10820,10810,687
|
|
20250107,133100,23581388150,10810,10810,10810,10810,1163
|
|
20250107,133000,23568816120,10810,10830,10830,10810,434
|
|
20250107,132900,23564122140,10830,10820,10830,10820,349
|
|
20250107,132800,23560344570,10820,10810,10830,10810,1245
|
|
20250107,132700,23546874860,10810,10790,10810,10790,2405
|
|
20250107,132600,23520890740,10790,10800,10800,10770,1462
|
|
20250107,132500,23505119440,10800,10760,10800,10760,351
|
|
20250107,132400,23501341480,10760,10780,10780,10750,4165
|
|
20250107,132300,23456528560,10770,10810,10810,10770,1638
|
|
20250107,132200,23438847660,10810,10820,10820,10810,2507
|
|
20250107,132100,23411742820,10820,10820,10830,10810,1017
|
|
20250107,132000,23400740330,10810,10810,10820,10800,1002
|
|
20250107,131900,23389909360,10800,10800,10810,10790,731
|
|
20250107,131800,23382009660,10790,10800,10800,10780,1003
|
|
20250107,131700,23371177620,10790,10780,10800,10780,641
|
|
20250107,131600,23364264220,10780,10790,10790,10770,956
|
|
20250107,131500,23353959910,10790,10790,10800,10780,3023
|
|
20250107,131400,23321347020,10790,10770,10790,10770,756
|
|
20250107,131300,23313194980,10760,10760,10760,10760,63
|
|
20250107,131200,23312517100,10760,10760,10780,10750,737
|
|
20250107,131100,23304581440,10750,10760,10780,10750,658
|
|
20250107,131000,23297497240,10760,10730,10760,10730,617
|
|
20250107,130900,23290870970,10730,10750,10750,10730,665
|
|
20250107,130800,23283730590,10740,10770,10780,10740,2771
|
|
20250107,130700,23253924840,10770,10780,10780,10770,1008
|
|
20250107,130600,23243065160,10780,10770,10780,10770,452
|
|
20250107,130500,23238195230,10770,10760,10770,10750,1879
|
|
20250107,130400,23217973600,10750,10750,10760,10750,450
|
|
20250107,130300,23213136090,10750,10750,10750,10740,862
|
|
20250107,130200,23203872650,10740,10750,10750,10740,1015
|
|
20250107,130100,23192962490,10750,10750,10760,10740,1555
|
|
20250107,130000,23176245460,10740,10730,10750,10730,502
|
|
20250107,125900,23170855590,10730,10740,10740,10720,3479
|
|
20250107,125800,23133530020,10740,10760,10770,10740,4232
|
|
20250107,125700,23088044250,10770,10780,10780,10750,4287
|
|
20250107,125600,23041923400,10770,10790,10790,10770,1990
|
|
20250107,125500,23020470500,10790,10790,10790,10790,898
|
|
20250107,125400,23010781080,10780,10810,10810,10780,1888
|
|
20250107,125300,22990406350,10800,10770,10810,10770,3544
|
|
20250107,125200,22952188310,10770,10790,10790,10770,1370
|
|
20250107,125100,22937425290,10780,10810,10810,10780,1414
|
|
20250107,125000,22922160990,10810,10830,10830,10800,3756
|
|
20250107,124900,22881548260,10830,10850,10850,10830,2449
|
|
20250107,124800,22855005600,10850,10870,10870,10850,983
|
|
20250107,124700,22844331550,10870,10900,10910,10860,1898
|
|
20250107,124600,22823658190,10900,10900,10900,10890,1757
|
|
20250107,124500,22804515090,10900,10840,10910,10840,3580
|
|
20250107,124400,22765537040,10840,10830,10860,10810,3220
|
|
20250107,124300,22730657330,10820,10880,10880,10820,1555
|
|
20250107,124200,22713779580,10890,10920,10920,10880,5005
|
|
20250107,124100,22659217150,10920,10890,10930,10880,12815
|
|
20250107,124000,22519367950,10900,10840,10900,10840,6483
|
|
20250107,123900,22448871870,10850,10830,10850,10820,1023
|
|
20250107,123800,22437789990,10830,10840,10840,10810,1684
|
|
20250107,123700,22419561250,10840,10830,10840,10810,2261
|
|
20250107,123600,22395082940,10830,10830,10850,10820,4386
|
|
20250107,123500,22347550100,10830,10790,10830,10790,2452
|
|
20250107,123400,22321049210,10790,10780,10790,10780,1121
|
|
20250107,123300,22308955520,10770,10770,10790,10770,1620
|
|
20250107,123200,22291501280,10770,10740,10770,10740,1109
|
|
20250107,123100,22279569910,10740,10690,10740,10690,2389
|
|
20250107,123000,22253991390,10690,10680,10760,10680,4236
|
|
20250107,122900,22208706440,10680,10750,10750,10660,11842
|
|
20250107,122800,22081851470,10740,10730,10750,10730,389
|
|
20250107,122700,22077672780,10730,10720,10730,10720,1479
|
|
20250107,122600,22061806720,10720,10730,10730,10710,4588
|
|
20250107,122500,22012640810,10730,10790,10790,10720,8747
|
|
20250107,122400,21918570890,10790,10800,10800,10780,4398
|
|
20250107,122300,21871094930,10800,10820,10820,10800,7192
|
|
20250107,122200,21793373180,10830,10860,10860,10820,4154
|
|
20250107,122100,21748352650,10860,10900,10900,10860,2920
|
|
20250107,122000,21716595090,10900,10900,10920,10890,3734
|
|
20250107,121900,21675884650,10900,10900,10910,10900,993
|
|
20250107,121800,21665060110,10900,10920,10930,10900,1536
|
|
20250107,121700,21648298410,10920,10910,10940,10910,4883
|
|
20250107,121600,21594946320,10920,10910,10920,10900,2178
|
|
20250107,121500,21571190120,10910,10850,10910,10850,899
|
|
20250107,121400,21561391590,10850,10850,10870,10850,2379
|
|
20250107,121300,21535565710,10850,10830,10860,10830,2180
|
|
20250107,121200,21511925650,10830,10880,10880,10830,5011
|
|
20250107,121100,21457523510,10880,10940,10940,10880,5310
|
|
20250107,121000,21399624220,10930,10930,10950,10930,11088
|
|
20250107,120900,21278382670,10940,10920,10950,10910,10143
|
|
20250107,120800,21167478500,10910,10880,10920,10880,10230
|
|
20250107,120700,21056039940,10890,10830,10900,10820,22617
|
|
20250107,120600,20810240380,10830,10820,10830,10810,4187
|
|
20250107,120500,20764912080,10810,10790,10820,10790,5566
|
|
20250107,120400,20704777480,10790,10770,10790,10770,1348
|
|
20250107,120300,20690244540,10770,10800,10800,10760,676
|
|
20250107,120200,20682969200,10800,10760,10800,10760,6925
|
|
20250107,120100,20608314850,10760,10750,10770,10750,1274
|
|
20250107,120000,20594602330,10750,10730,10750,10730,217
|
|
20250107,115900,20592272160,10730,10720,10730,10720,855
|
|
20250107,115800,20583100200,10720,10720,10730,10720,621
|
|
20250107,115700,20576440960,10720,10740,10740,10720,1121
|
|
20250107,115600,20564419340,10740,10760,10760,10740,1028
|
|
20250107,115500,20553365390,10770,10770,10770,10760,1952
|
|
20250107,115400,20532348290,10780,10780,10790,10770,3216
|
|
20250107,115300,20497685550,10770,10790,10790,10760,922
|
|
20250107,115200,20487743760,10790,10770,10790,10750,8683
|
|
20250107,115100,20394186630,10750,10730,10770,10730,3728
|
|
20250107,115000,20354106770,10740,10720,10740,10720,2374
|
|
20250107,114900,20328643190,10720,10710,10720,10700,2212
|
|
20250107,114800,20304953570,10710,10700,10720,10700,1866
|
|
20250107,114700,20284975640,10700,10700,10700,10670,613
|
|
20250107,114600,20278429940,10680,10700,10700,10680,423
|
|
20250107,114500,20273908840,10670,10720,10720,10670,1515
|
|
20250107,114400,20257693120,10720,10710,10720,10710,1107
|
|
20250107,114300,20245832220,10710,10650,10710,10640,13015
|
|
20250107,114200,20106648570,10660,10640,10660,10630,487
|
|
20250107,114100,20101469070,10640,10630,10660,10620,1366
|
|
20250107,114000,20086942050,10630,10620,10630,10610,7072
|
|
20250107,113900,20011792000,10620,10660,10660,10610,6951
|
|
20250107,113800,19937916020,10660,10660,10670,10640,1741
|
|
20250107,113700,19919365050,10660,10650,10700,10650,1373
|
|
20250107,113600,19904732480,10700,10710,10710,10630,24642
|
|
20250107,113500,19641634140,10700,10720,10720,10700,1449
|
|
20250107,113400,19626112900,10720,10720,10720,10700,5022
|
|
20250107,113300,19572355740,10700,10710,10730,10700,4086
|
|
20250107,113200,19528579930,10710,10700,10720,10690,4487
|
|
20250107,113100,19480539660,10700,10690,10700,10690,1440
|
|
20250107,113000,19465134950,10700,10680,10700,10680,1503
|
|
20250107,112900,19449072320,10680,10680,10690,10680,827
|
|
20250107,112800,19440239150,10690,10690,10690,10670,702
|
|
20250107,112700,19432744590,10690,10680,10690,10670,152
|
|
20250107,112600,19431119820,10670,10670,10670,10660,1443
|
|
20250107,112500,19415724120,10670,10680,10690,10670,2760
|
|
20250107,112400,19386267020,10670,10690,10690,10670,4703
|
|
20250107,112300,19336043360,10700,10680,10700,10680,1458
|
|
20250107,112200,19320455540,10680,10690,10690,10680,1515
|
|
20250107,112100,19304271300,10680,10670,10690,10670,1780
|
|
20250107,112000,19285264950,10670,10680,10680,10670,867
|
|
20250107,111900,19276010820,10670,10680,10680,10670,629
|
|
20250107,111800,19269297850,10680,10690,10690,10680,1691
|
|
20250107,111700,19251235530,10690,10680,10690,10670,1294
|
|
20250107,111600,19237416460,10680,10670,10680,10660,1559
|
|
20250107,111500,19220778170,10670,10680,10680,10660,889
|
|
20250107,111400,19211292420,10680,10670,10680,10670,288
|
|
20250107,111300,19208217730,10670,10670,10670,10650,1870
|
|
20250107,111200,19188283500,10670,10670,10670,10660,397
|
|
20250107,111100,19184048370,10660,10670,10670,10650,4595
|
|
20250107,111000,19135092540,10670,10660,10670,10660,1845
|
|
20250107,110900,19115420420,10670,10690,10700,10660,4004
|
|
20250107,110800,19072679840,10680,10710,10710,10680,2933
|
|
20250107,110700,19041324580,10710,10710,10710,10690,687
|
|
20250107,110600,19033975250,10700,10700,10710,10690,1598
|
|
20250107,110500,19016889440,10690,10730,10730,10690,2662
|
|
20250107,110400,18988390060,10730,10710,10750,10700,3499
|
|
20250107,110300,18950887210,10720,10740,10740,10720,5450
|
|
20250107,110200,18892388730,10750,10730,10750,10720,3133
|
|
20250107,110100,18858757020,10720,10710,10730,10710,4990
|
|
20250107,110000,18805244770,10710,10690,10710,10690,4712
|
|
20250107,105900,18754827900,10680,10680,10690,10670,1302
|
|
20250107,105800,18740920590,10680,10660,10680,10650,1253
|
|
20250107,105700,18727550120,10660,10670,10670,10650,2027
|
|
20250107,105600,18705949890,10670,10690,10690,10660,2048
|
|
20250107,105500,18684086490,10690,10680,10690,10680,586
|
|
20250107,105400,18677823980,10680,10650,10680,10650,2112
|
|
20250107,105300,18655288550,10650,10650,10650,10640,533
|
|
20250107,105200,18649615360,10650,10640,10650,10630,892
|
|
20250107,105100,18640123180,10640,10630,10650,10630,1051
|
|
20250107,105000,18628941130,10640,10630,10640,10620,1195
|
|
20250107,104900,18616236920,10620,10630,10630,10610,2091
|
|
20250107,104800,18594035050,10620,10650,10650,10620,2065
|
|
20250107,104700,18572065030,10650,10670,10680,10640,4501
|
|
20250107,104600,18524071510,10670,10680,10680,10670,1176
|
|
20250107,104500,18511516470,10680,10690,10690,10670,7967
|
|
20250107,104400,18426500720,10690,10690,10700,10680,4622
|
|
20250107,104300,18377071400,10690,10670,10690,10670,2105
|
|
20250107,104200,18354582850,10680,10670,10680,10660,2024
|
|
20250107,104100,18332992750,10670,10660,10670,10660,2553
|
|
20250107,104000,18305758380,10660,10650,10670,10650,1430
|
|
20250107,103900,18290516970,10660,10630,10660,10630,2214
|
|
20250107,103800,18266932710,10630,10630,10640,10620,2789
|
|
20250107,103700,18237272370,10630,10620,10630,10600,3116
|
|
20250107,103600,18204204680,10620,10640,10650,10620,5255
|
|
20250107,103500,18148327380,10640,10620,10640,10620,2440
|
|
20250107,103400,18122395460,10630,10630,10630,10620,1310
|
|
20250107,103300,18108472360,10630,10610,10630,10610,1371
|
|
20250107,103200,18093911690,10620,10610,10620,10600,2177
|
|
20250107,103100,18070809590,10610,10600,10610,10600,1294
|
|
20250107,103000,18057091750,10600,10610,10610,10590,2894
|
|
20250107,102900,18026410250,10610,10600,10610,10590,1872
|
|
20250107,102800,18006560060,10600,10580,10600,10580,1429
|
|
20250107,102700,17991415430,10590,10570,10590,10570,1558
|
|
20250107,102600,17974928280,10570,10590,10590,10570,3151
|
|
20250107,102500,17941603940,10590,10580,10590,10580,1860
|
|
20250107,102400,17921923240,10580,10560,10590,10560,1350
|
|
20250107,102300,17907662490,10560,10540,10560,10540,2825
|
|
20250107,102200,17877870120,10540,10560,10570,10540,5739
|
|
20250107,102100,17817322120,10570,10550,10570,10520,5778
|
|
20250107,102000,17756406170,10550,10530,10590,10530,2354
|
|
20250107,101900,17731548170,10540,10520,10550,10520,3617
|
|
20250107,101800,17693454380,10520,10550,10550,10520,14599
|
|
20250107,101700,17539748150,10550,10530,10570,10530,5406
|
|
20250107,101600,17482789930,10530,10550,10570,10530,8355
|
|
20250107,101500,17394716590,10550,10590,10590,10550,6543
|
|
20250107,101400,17325534790,10590,10580,10600,10570,4825
|
|
20250107,101300,17274461060,10580,10600,10610,10580,3869
|
|
20250107,101200,17233496250,10600,10630,10630,10590,8711
|
|
20250107,101100,17141061590,10650,10650,10660,10630,3335
|
|
20250107,101000,17105572900,10650,10640,10660,10640,4263
|
|
20250107,100900,17060159830,10640,10650,10660,10640,3374
|
|
20250107,100800,17024236960,10650,10630,10660,10610,2969
|
|
20250107,100700,16992648550,10630,10580,10630,10580,2520
|
|
20250107,100600,16965915440,10590,10560,10600,10550,6823
|
|
20250107,100500,16893721710,10560,10550,10570,10550,3672
|
|
20250107,100400,16854944240,10550,10540,10590,10540,4521
|
|
20250107,100300,16807228200,10540,10560,10560,10530,8385
|
|
20250107,100200,16718805040,10560,10580,10590,10560,5974
|
|
20250107,100100,16655676120,10580,10610,10610,10560,2871
|
|
20250107,100000,16625321900,10560,10540,10620,10530,5213
|
|
20250107,095900,16570316410,10530,10580,10590,10520,19830
|
|
20250107,095800,16361083590,10590,10650,10650,10590,21185
|
|
20250107,095700,16136231000,10650,10670,10680,10650,11559
|
|
20250107,095600,16013007920,10680,10670,10720,10660,3869
|
|
20250107,095500,15971692010,10660,10690,10690,10660,8352
|
|
20250107,095400,15882581410,10690,10730,10730,10680,12786
|
|
20250107,095300,15745601330,10720,10710,10730,10700,8192
|
|
20250107,095200,15657801300,10710,10730,10760,10710,16167
|
|
20250107,095100,15484436480,10730,10650,10730,10650,6911
|
|
20250107,095000,15410603590,10660,10630,10660,10620,3968
|
|
20250107,094900,15368393270,10630,10660,10670,10600,10086
|
|
20250107,094800,15261364860,10660,10770,10770,10640,29057
|
|
20250107,094700,14950509440,10770,10740,10800,10730,21983
|
|
20250107,094600,14713827830,10740,10730,10760,10720,16327
|
|
20250107,094500,14538459510,10720,10720,10730,10690,15133
|
|
20250107,094400,14376484180,10720,10710,10720,10680,11490
|
|
20250107,094300,14253496170,10690,10690,10720,10690,20530
|
|
20250107,094200,14033779610,10680,10670,10700,10640,18875
|
|
20250107,094100,13832464320,10670,10640,10680,10630,19600
|
|
20250107,094000,13623584910,10640,10540,10640,10540,13121
|
|
20250107,093900,13484365380,10550,10470,10550,10460,12636
|
|
20250107,093800,13351753480,10460,10470,10480,10440,16864
|
|
20250107,093700,13175349660,10480,10450,10490,10430,20532
|
|
20250107,093600,12960868040,10450,10440,10450,10400,49363
|
|
20250107,093500,12446389950,10450,10570,10590,10430,61838
|
|
20250107,093400,11796158160,10570,10680,10690,10560,69512
|
|
20250107,093300,11057904050,10680,10720,10720,10680,15855
|
|
20250107,093200,10888223280,10720,10760,10760,10710,7095
|
|
20250107,093100,10812069260,10750,10710,10760,10700,5590
|
|
20250107,093000,10752002810,10700,10660,10710,10660,10816
|
|
20250107,092900,10636420890,10660,10660,10680,10640,10253
|
|
20250107,092800,10527219660,10680,10700,10700,10630,31597
|
|
20250107,092700,10190473370,10690,10700,10710,10680,21052
|
|
20250107,092600,9965268440,10690,10770,10780,10690,33711
|
|
20250107,092500,9603453180,10770,10800,10810,10740,26063
|
|
20250107,092400,9322670950,10810,10890,10890,10800,13105
|
|
20250107,092300,9180634780,10880,10890,10900,10860,15956
|
|
20250107,092200,9006962960,10890,10880,10900,10870,10829
|
|
20250107,092100,8889099800,10880,10860,10890,10840,19368
|
|
20250107,092000,8678754700,10850,10870,10890,10840,25916
|
|
20250107,091900,8397211160,10860,10800,10870,10790,17280
|
|
20250107,091800,8210135610,10800,10750,10800,10720,21298
|
|
20250107,091700,7981086780,10740,10670,10750,10660,22380
|
|
20250107,091600,7741350830,10670,10660,10700,10610,50353
|
|
20250107,091500,7205553070,10660,10860,10860,10640,86650
|
|
20250107,091400,6272883720,10850,10970,10980,10850,55942
|
|
20250107,091300,5663233410,10970,10950,10980,10940,15591
|
|
20250107,091200,5492442600,10940,10920,10950,10910,9993
|
|
20250107,091100,5383221640,10910,10920,10950,10890,32758
|
|
20250107,091000,5025772180,10920,10950,10950,10870,32617
|
|
20250107,090900,4669579110,10930,11060,11070,10900,64669
|
|
20250107,090800,3958688450,11050,11110,11120,11050,42716
|
|
20250107,090700,3485211350,11110,11090,11120,11090,16141
|
|
20250107,090600,3305974950,11090,11140,11140,11090,32273
|
|
20250107,090500,2947283990,11140,11100,11140,11080,24013
|
|
20250107,090400,2680476760,11080,11240,11250,11080,67909
|
|
20250107,090300,1923078470,11240,11290,11300,11230,29109
|
|
20250107,090200,1595413480,11300,11410,11410,11290,36202
|
|
20250107,090100,1184511480,11410,11270,11430,11240,31141
|
|
20250107,090000,831083760,11270,11440,11440,11220,70853
|