746 lines
38 KiB
CSV
746 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,212300,143696287060,8100,8100,8100,8100,183044
|
|
20250115,212200,143696287060,8100,8100,8100,8100,0
|
|
20250115,212100,143696287060,8100,8100,8100,8100,0
|
|
20250115,212000,143696287060,8100,8100,8100,8100,0
|
|
20250115,211900,143696287060,8100,8100,8100,8100,0
|
|
20250115,211800,143696287060,8100,8100,8100,8100,0
|
|
20250115,211700,143696287060,8100,8100,8100,8100,0
|
|
20250115,211600,143696287060,8100,8100,8100,8100,0
|
|
20250115,211500,143696287060,8100,8100,8100,8100,0
|
|
20250115,211400,143696287060,8100,8100,8100,8100,0
|
|
20250115,211300,143696287060,8100,8100,8100,8100,0
|
|
20250115,211200,143696287060,8100,8100,8100,8100,0
|
|
20250115,211100,143696287060,8100,8100,8100,8100,0
|
|
20250115,211000,143696287060,8100,8100,8100,8100,0
|
|
20250115,210900,143696287060,8100,8100,8100,8100,0
|
|
20250115,210800,143696287060,8100,8100,8100,8100,0
|
|
20250115,210700,143696287060,8100,8100,8100,8100,0
|
|
20250115,210600,143696287060,8100,8100,8100,8100,0
|
|
20250115,210500,143696287060,8100,8100,8100,8100,0
|
|
20250115,210400,143696287060,8100,8100,8100,8100,0
|
|
20250115,210300,143696287060,8100,8100,8100,8100,0
|
|
20250115,210200,143696287060,8100,8100,8100,8100,0
|
|
20250115,210100,143696287060,8100,8100,8100,8100,0
|
|
20250115,210000,143696287060,8100,8100,8100,8100,0
|
|
20250115,205900,143696287060,8100,8100,8100,8100,0
|
|
20250115,205800,143696287060,8100,8100,8100,8100,0
|
|
20250115,205700,143696287060,8100,8100,8100,8100,0
|
|
20250115,205600,143696287060,8100,8100,8100,8100,0
|
|
20250115,205500,143696287060,8100,8100,8100,8100,0
|
|
20250115,205400,143696287060,8100,8100,8100,8100,0
|
|
20250115,205300,143696287060,8100,8100,8100,8100,183044
|
|
20250115,205200,143696287060,8100,8100,8100,8100,0
|
|
20250115,205100,143696287060,8100,8100,8100,8100,0
|
|
20250115,205000,143696287060,8100,8100,8100,8100,0
|
|
20250115,204900,143696287060,8100,8100,8100,8100,0
|
|
20250115,204800,143696287060,8100,8100,8100,8100,0
|
|
20250115,204700,143696287060,8100,8100,8100,8100,0
|
|
20250115,204600,143696287060,8100,8100,8100,8100,0
|
|
20250115,204500,143696287060,8100,8100,8100,8100,0
|
|
20250115,204400,143696287060,8100,8100,8100,8100,0
|
|
20250115,204300,143696287060,8100,8100,8100,8100,0
|
|
20250115,204200,143696287060,8100,8100,8100,8100,0
|
|
20250115,204100,143696287060,8100,8100,8100,8100,0
|
|
20250115,204000,143696287060,8100,8100,8100,8100,0
|
|
20250115,203900,143696287060,8100,8100,8100,8100,0
|
|
20250115,203800,143696287060,8100,8100,8100,8100,0
|
|
20250115,203700,143696287060,8100,8100,8100,8100,0
|
|
20250115,203600,143696287060,8100,8100,8100,8100,0
|
|
20250115,203500,143696287060,8100,8100,8100,8100,0
|
|
20250115,203400,143696287060,8100,8100,8100,8100,0
|
|
20250115,203300,143696287060,8100,8100,8100,8100,0
|
|
20250115,203200,143696287060,8100,8100,8100,8100,0
|
|
20250115,203100,143696287060,8100,8100,8100,8100,0
|
|
20250115,203000,143696287060,8100,8100,8100,8100,0
|
|
20250115,202900,143696287060,8100,8100,8100,8100,0
|
|
20250115,202800,143696287060,8100,8100,8100,8100,0
|
|
20250115,202700,143696287060,8100,8100,8100,8100,0
|
|
20250115,202600,143696287060,8100,8100,8100,8100,0
|
|
20250115,202500,143696287060,8100,8100,8100,8100,0
|
|
20250115,202400,143696287060,8100,8100,8100,8100,0
|
|
20250115,202300,143696287060,8100,8100,8100,8100,183044
|
|
20250115,202200,143696287060,8100,8100,8100,8100,0
|
|
20250115,202100,143696287060,8100,8100,8100,8100,0
|
|
20250115,202000,143696287060,8100,8100,8100,8100,0
|
|
20250115,201900,143696287060,8100,8100,8100,8100,0
|
|
20250115,201800,143696287060,8100,8100,8100,8100,0
|
|
20250115,201700,143696287060,8100,8100,8100,8100,0
|
|
20250115,201600,143696287060,8100,8100,8100,8100,0
|
|
20250115,201500,143696287060,8100,8100,8100,8100,0
|
|
20250115,201400,143696287060,8100,8100,8100,8100,0
|
|
20250115,201300,143696287060,8100,8100,8100,8100,0
|
|
20250115,201200,143696287060,8100,8100,8100,8100,0
|
|
20250115,201100,143696287060,8100,8100,8100,8100,0
|
|
20250115,201000,143696287060,8100,8100,8100,8100,0
|
|
20250115,200900,143696287060,8100,8100,8100,8100,0
|
|
20250115,200800,143696287060,8100,8100,8100,8100,0
|
|
20250115,200700,143696287060,8100,8100,8100,8100,0
|
|
20250115,200600,143696287060,8100,8100,8100,8100,0
|
|
20250115,200500,143696287060,8100,8100,8100,8100,0
|
|
20250115,200400,143696287060,8100,8100,8100,8100,0
|
|
20250115,200300,143696287060,8100,8100,8100,8100,0
|
|
20250115,200200,143696287060,8100,8100,8100,8100,0
|
|
20250115,200100,143696287060,8100,8100,8100,8100,0
|
|
20250115,200000,143696287060,8100,8100,8100,8100,0
|
|
20250115,195900,143696287060,8100,8100,8100,8100,0
|
|
20250115,195800,143696287060,8100,8100,8100,8100,0
|
|
20250115,195700,143696287060,8100,8100,8100,8100,0
|
|
20250115,195600,143696287060,8100,8100,8100,8100,0
|
|
20250115,195500,143696287060,8100,8100,8100,8100,0
|
|
20250115,195400,143696287060,8100,8100,8100,8100,0
|
|
20250115,195300,143696287060,8100,8100,8100,8100,183044
|
|
20250115,195200,143696287060,8100,8100,8100,8100,0
|
|
20250115,195100,143696287060,8100,8100,8100,8100,0
|
|
20250115,195000,143696287060,8100,8100,8100,8100,0
|
|
20250115,194900,143696287060,8100,8100,8100,8100,0
|
|
20250115,194800,143696287060,8100,8100,8100,8100,0
|
|
20250115,194700,143696287060,8100,8100,8100,8100,0
|
|
20250115,194600,143696287060,8100,8100,8100,8100,0
|
|
20250115,194500,143696287060,8100,8100,8100,8100,0
|
|
20250115,194400,143696287060,8100,8100,8100,8100,0
|
|
20250115,194300,143696287060,8100,8100,8100,8100,0
|
|
20250115,194200,143696287060,8100,8100,8100,8100,0
|
|
20250115,194100,143696287060,8100,8100,8100,8100,0
|
|
20250115,194000,143696287060,8100,8100,8100,8100,0
|
|
20250115,193900,143696287060,8100,8100,8100,8100,0
|
|
20250115,193800,143696287060,8100,8100,8100,8100,0
|
|
20250115,193700,143696287060,8100,8100,8100,8100,0
|
|
20250115,193600,143696287060,8100,8100,8100,8100,0
|
|
20250115,193500,143696287060,8100,8100,8100,8100,0
|
|
20250115,193400,143696287060,8100,8100,8100,8100,0
|
|
20250115,193300,143696287060,8100,8100,8100,8100,0
|
|
20250115,193200,143696287060,8100,8100,8100,8100,0
|
|
20250115,193100,143696287060,8100,8100,8100,8100,0
|
|
20250115,193000,143696287060,8100,8100,8100,8100,0
|
|
20250115,192900,143696287060,8100,8100,8100,8100,0
|
|
20250115,192800,143696287060,8100,8100,8100,8100,0
|
|
20250115,192700,143696287060,8100,8100,8100,8100,0
|
|
20250115,192600,143696287060,8100,8100,8100,8100,0
|
|
20250115,192500,143696287060,8100,8100,8100,8100,0
|
|
20250115,192400,143696287060,8100,8100,8100,8100,0
|
|
20250115,192300,143696287060,8100,8100,8100,8100,183044
|
|
20250115,192200,143696287060,8100,8100,8100,8100,0
|
|
20250115,192100,143696287060,8100,8100,8100,8100,0
|
|
20250115,192000,143696287060,8100,8100,8100,8100,0
|
|
20250115,191900,143696287060,8100,8100,8100,8100,0
|
|
20250115,191800,143696287060,8100,8100,8100,8100,0
|
|
20250115,191700,143696287060,8100,8100,8100,8100,0
|
|
20250115,191600,143696287060,8100,8100,8100,8100,0
|
|
20250115,191500,143696287060,8100,8100,8100,8100,0
|
|
20250115,191400,143696287060,8100,8100,8100,8100,0
|
|
20250115,191300,143696287060,8100,8100,8100,8100,0
|
|
20250115,191200,143696287060,8100,8100,8100,8100,0
|
|
20250115,191100,143696287060,8100,8100,8100,8100,0
|
|
20250115,191000,143696287060,8100,8100,8100,8100,0
|
|
20250115,190900,143696287060,8100,8100,8100,8100,0
|
|
20250115,190800,143696287060,8100,8100,8100,8100,0
|
|
20250115,190700,143696287060,8100,8100,8100,8100,0
|
|
20250115,190600,143696287060,8100,8100,8100,8100,0
|
|
20250115,190500,143696287060,8100,8100,8100,8100,0
|
|
20250115,190400,143696287060,8100,8100,8100,8100,0
|
|
20250115,190300,143696287060,8100,8100,8100,8100,0
|
|
20250115,190200,143696287060,8100,8100,8100,8100,0
|
|
20250115,190100,143696287060,8100,8100,8100,8100,0
|
|
20250115,190000,143696287060,8100,8100,8100,8100,0
|
|
20250115,185900,143696287060,8100,8100,8100,8100,0
|
|
20250115,185800,143696287060,8100,8100,8100,8100,0
|
|
20250115,185700,143696287060,8100,8100,8100,8100,0
|
|
20250115,185600,143696287060,8100,8100,8100,8100,0
|
|
20250115,185500,143696287060,8100,8100,8100,8100,0
|
|
20250115,185400,143696287060,8100,8100,8100,8100,0
|
|
20250115,185300,143696287060,8100,8100,8100,8100,183044
|
|
20250115,185200,143696287060,8100,8100,8100,8100,0
|
|
20250115,185100,143696287060,8100,8100,8100,8100,0
|
|
20250115,185000,143696287060,8100,8100,8100,8100,0
|
|
20250115,184900,143696287060,8100,8100,8100,8100,0
|
|
20250115,184800,143696287060,8100,8100,8100,8100,0
|
|
20250115,184700,143696287060,8100,8100,8100,8100,0
|
|
20250115,184600,143696287060,8100,8100,8100,8100,0
|
|
20250115,184500,143696287060,8100,8100,8100,8100,0
|
|
20250115,184400,143696287060,8100,8100,8100,8100,0
|
|
20250115,184300,143696287060,8100,8100,8100,8100,0
|
|
20250115,184200,143696287060,8100,8100,8100,8100,0
|
|
20250115,184100,143696287060,8100,8100,8100,8100,0
|
|
20250115,184000,143696287060,8100,8100,8100,8100,0
|
|
20250115,183900,143696287060,8100,8100,8100,8100,0
|
|
20250115,183800,143696287060,8100,8100,8100,8100,0
|
|
20250115,183700,143696287060,8100,8100,8100,8100,0
|
|
20250115,183600,143696287060,8100,8100,8100,8100,0
|
|
20250115,183500,143696287060,8100,8100,8100,8100,0
|
|
20250115,183400,143696287060,8100,8100,8100,8100,0
|
|
20250115,183300,143696287060,8100,8100,8100,8100,0
|
|
20250115,183200,143696287060,8100,8100,8100,8100,0
|
|
20250115,183100,143696287060,8100,8100,8100,8100,0
|
|
20250115,183000,143696287060,8100,8100,8100,8100,0
|
|
20250115,182900,143696287060,8100,8100,8100,8100,0
|
|
20250115,182800,143696287060,8100,8100,8100,8100,0
|
|
20250115,182700,143696287060,8100,8100,8100,8100,0
|
|
20250115,182600,143696287060,8100,8100,8100,8100,0
|
|
20250115,182500,143696287060,8100,8100,8100,8100,0
|
|
20250115,182400,143696287060,8100,8100,8100,8100,0
|
|
20250115,182300,143696287060,8100,8100,8100,8100,183044
|
|
20250115,182200,143696287060,8100,8100,8100,8100,0
|
|
20250115,182100,143696287060,8100,8100,8100,8100,0
|
|
20250115,182000,143696287060,8100,8100,8100,8100,0
|
|
20250115,181900,143696287060,8100,8100,8100,8100,0
|
|
20250115,181800,143696287060,8100,8100,8100,8100,0
|
|
20250115,181700,143696287060,8100,8100,8100,8100,0
|
|
20250115,181600,143696287060,8100,8100,8100,8100,0
|
|
20250115,181500,143696287060,8100,8100,8100,8100,0
|
|
20250115,181400,143696287060,8100,8100,8100,8100,0
|
|
20250115,181300,143696287060,8100,8100,8100,8100,0
|
|
20250115,181200,143696287060,8100,8100,8100,8100,0
|
|
20250115,181100,143696287060,8100,8100,8100,8100,0
|
|
20250115,181000,143696287060,8100,8100,8100,8100,0
|
|
20250115,180900,143696287060,8100,8100,8100,8100,0
|
|
20250115,180800,143696287060,8100,8100,8100,8100,0
|
|
20250115,180700,143696287060,8100,8100,8100,8100,0
|
|
20250115,180600,143696287060,8100,8100,8100,8100,0
|
|
20250115,180500,143696287060,8100,8100,8100,8100,0
|
|
20250115,180400,143696287060,8100,8100,8100,8100,0
|
|
20250115,180300,143696287060,8100,8100,8100,8100,0
|
|
20250115,180200,143696287060,8100,8100,8100,8100,0
|
|
20250115,180100,143696287060,8100,8100,8100,8100,0
|
|
20250115,180000,143696287060,8100,8100,8100,8100,0
|
|
20250115,175900,143696287060,8100,8100,8100,8100,0
|
|
20250115,175800,143696287060,8100,8100,8100,8100,0
|
|
20250115,175700,143696287060,8100,8100,8100,8100,0
|
|
20250115,175600,143696287060,8100,8100,8100,8100,0
|
|
20250115,175500,143696287060,8100,8100,8100,8100,0
|
|
20250115,175400,143696287060,8100,8100,8100,8100,0
|
|
20250115,175300,143696287060,8100,8100,8100,8100,183044
|
|
20250115,175200,143696287060,8100,8100,8100,8100,0
|
|
20250115,175100,143696287060,8100,8100,8100,8100,0
|
|
20250115,175000,143696287060,8100,8100,8100,8100,0
|
|
20250115,174900,143696287060,8100,8100,8100,8100,0
|
|
20250115,174800,143696287060,8100,8100,8100,8100,0
|
|
20250115,174700,143696287060,8100,8100,8100,8100,0
|
|
20250115,174600,143696287060,8100,8100,8100,8100,0
|
|
20250115,174500,143696287060,8100,8100,8100,8100,0
|
|
20250115,174400,143696287060,8100,8100,8100,8100,0
|
|
20250115,174300,143696287060,8100,8100,8100,8100,0
|
|
20250115,174200,143696287060,8100,8100,8100,8100,0
|
|
20250115,174100,143696287060,8100,8100,8100,8100,0
|
|
20250115,174000,143696287060,8100,8100,8100,8100,0
|
|
20250115,173900,143696287060,8100,8100,8100,8100,0
|
|
20250115,173800,143696287060,8100,8100,8100,8100,0
|
|
20250115,173700,143696287060,8100,8100,8100,8100,0
|
|
20250115,173600,143696287060,8100,8100,8100,8100,0
|
|
20250115,173500,143696287060,8100,8100,8100,8100,0
|
|
20250115,173400,143696287060,8100,8100,8100,8100,0
|
|
20250115,173300,143696287060,8100,8100,8100,8100,0
|
|
20250115,173200,143696287060,8100,8100,8100,8100,0
|
|
20250115,173100,143696287060,8100,8100,8100,8100,0
|
|
20250115,173000,143696287060,8100,8100,8100,8100,0
|
|
20250115,172900,143696287060,8100,8100,8100,8100,0
|
|
20250115,172800,143696287060,8100,8100,8100,8100,0
|
|
20250115,172700,143696287060,8100,8100,8100,8100,0
|
|
20250115,172600,143696287060,8100,8100,8100,8100,0
|
|
20250115,172500,143696287060,8100,8100,8100,8100,0
|
|
20250115,172400,143696287060,8100,8100,8100,8100,0
|
|
20250115,172300,143696287060,8100,8100,8100,8100,183044
|
|
20250115,172200,143696287060,8100,8100,8100,8100,0
|
|
20250115,172100,143696287060,8100,8100,8100,8100,0
|
|
20250115,172000,143696287060,8100,8100,8100,8100,0
|
|
20250115,171900,143696287060,8100,8100,8100,8100,0
|
|
20250115,171800,143696287060,8100,8100,8100,8100,0
|
|
20250115,171700,143696287060,8100,8100,8100,8100,0
|
|
20250115,171600,143696287060,8100,8100,8100,8100,0
|
|
20250115,171500,143696287060,8100,8100,8100,8100,0
|
|
20250115,171400,143696287060,8100,8100,8100,8100,0
|
|
20250115,171300,143696287060,8100,8100,8100,8100,0
|
|
20250115,171200,143696287060,8100,8100,8100,8100,0
|
|
20250115,171100,143696287060,8100,8100,8100,8100,0
|
|
20250115,171000,143696287060,8100,8100,8100,8100,0
|
|
20250115,170900,143696287060,8100,8100,8100,8100,0
|
|
20250115,170800,143696287060,8100,8100,8100,8100,0
|
|
20250115,170700,143696287060,8100,8100,8100,8100,0
|
|
20250115,170600,143696287060,8100,8100,8100,8100,0
|
|
20250115,170500,143696287060,8100,8100,8100,8100,0
|
|
20250115,170400,143696287060,8100,8100,8100,8100,0
|
|
20250115,170300,143696287060,8100,8100,8100,8100,0
|
|
20250115,170200,143696287060,8100,8100,8100,8100,0
|
|
20250115,170100,143696287060,8100,8100,8100,8100,0
|
|
20250115,170000,143696287060,8100,8100,8100,8100,0
|
|
20250115,165900,143696287060,8100,8100,8100,8100,0
|
|
20250115,165800,143696287060,8100,8100,8100,8100,0
|
|
20250115,165700,143696287060,8100,8100,8100,8100,0
|
|
20250115,165600,143696287060,8100,8100,8100,8100,0
|
|
20250115,165500,143696287060,8100,8100,8100,8100,0
|
|
20250115,165400,143696287060,8100,8100,8100,8100,0
|
|
20250115,165300,143696287060,8100,8100,8100,8100,183044
|
|
20250115,165200,143696287060,8100,8100,8100,8100,0
|
|
20250115,165100,143696287060,8100,8100,8100,8100,0
|
|
20250115,165000,143696287060,8100,8100,8100,8100,0
|
|
20250115,164900,143696287060,8100,8100,8100,8100,0
|
|
20250115,164800,143696287060,8100,8100,8100,8100,0
|
|
20250115,164700,143696287060,8100,8100,8100,8100,0
|
|
20250115,164600,143696287060,8100,8100,8100,8100,0
|
|
20250115,164500,143696287060,8100,8100,8100,8100,0
|
|
20250115,164400,143696287060,8100,8100,8100,8100,0
|
|
20250115,164300,143696287060,8100,8100,8100,8100,0
|
|
20250115,164200,143696287060,8100,8100,8100,8100,0
|
|
20250115,164100,143696287060,8100,8100,8100,8100,0
|
|
20250115,164000,143696287060,8100,8100,8100,8100,0
|
|
20250115,163900,143696287060,8100,8100,8100,8100,0
|
|
20250115,163800,143696287060,8100,8100,8100,8100,0
|
|
20250115,163700,143696287060,8100,8100,8100,8100,0
|
|
20250115,163600,143696287060,8100,8100,8100,8100,0
|
|
20250115,163500,143696287060,8100,8100,8100,8100,0
|
|
20250115,163400,143696287060,8100,8100,8100,8100,0
|
|
20250115,163300,143696287060,8100,8100,8100,8100,0
|
|
20250115,163200,143696287060,8100,8100,8100,8100,0
|
|
20250115,163100,143696287060,8100,8100,8100,8100,0
|
|
20250115,163000,143696287060,8100,8100,8100,8100,0
|
|
20250115,162900,143696287060,8100,8100,8100,8100,0
|
|
20250115,162800,143696287060,8100,8100,8100,8100,0
|
|
20250115,162700,143696287060,8100,8100,8100,8100,0
|
|
20250115,162600,143696287060,8100,8100,8100,8100,0
|
|
20250115,162500,143696287060,8100,8100,8100,8100,0
|
|
20250115,162400,143696287060,8100,8100,8100,8100,0
|
|
20250115,162300,143696287060,8100,8100,8100,8100,183044
|
|
20250115,162200,143696287060,8100,8100,8100,8100,0
|
|
20250115,162100,143696287060,8100,8100,8100,8100,0
|
|
20250115,162000,143696287060,8100,8100,8100,8100,0
|
|
20250115,161900,143696287060,8100,8100,8100,8100,0
|
|
20250115,161800,143696287060,8100,8100,8100,8100,0
|
|
20250115,161700,143696287060,8100,8100,8100,8100,0
|
|
20250115,161600,143696287060,8100,8100,8100,8100,0
|
|
20250115,161500,143696287060,8100,8100,8100,8100,0
|
|
20250115,161400,143696287060,8100,8100,8100,8100,0
|
|
20250115,161300,143696287060,8100,8100,8100,8100,0
|
|
20250115,161200,143696287060,8100,8100,8100,8100,0
|
|
20250115,161100,143696287060,8100,8100,8100,8100,0
|
|
20250115,161000,143696287060,8100,8100,8100,8100,0
|
|
20250115,160900,143696287060,8100,8100,8100,8100,0
|
|
20250115,160800,143696287060,8100,8100,8100,8100,0
|
|
20250115,160700,143696287060,8100,8100,8100,8100,0
|
|
20250115,160600,143696287060,8100,8100,8100,8100,0
|
|
20250115,160500,143696287060,8100,8100,8100,8100,0
|
|
20250115,160400,143696287060,8100,8100,8100,8100,0
|
|
20250115,160300,143696287060,8100,8100,8100,8100,0
|
|
20250115,160200,143696287060,8100,8100,8100,8100,0
|
|
20250115,160100,143696287060,8100,8100,8100,8100,0
|
|
20250115,160000,143696287060,8100,8100,8100,8100,0
|
|
20250115,155900,143696287060,8100,8100,8100,8100,0
|
|
20250115,155800,143696287060,8100,8100,8100,8100,0
|
|
20250115,155700,143696287060,8100,8100,8100,8100,0
|
|
20250115,155600,143696287060,8100,8100,8100,8100,0
|
|
20250115,155500,143696287060,8100,8100,8100,8100,0
|
|
20250115,155400,143696287060,8100,8100,8100,8100,0
|
|
20250115,155300,143696287060,8100,8100,8100,8100,183044
|
|
20250115,155200,143696287060,8100,8100,8100,8100,0
|
|
20250115,155100,143696287060,8100,8100,8100,8100,0
|
|
20250115,155000,143696287060,8100,8100,8100,8100,0
|
|
20250115,154900,143696287060,8100,8100,8100,8100,0
|
|
20250115,154800,143696287060,8100,8100,8100,8100,0
|
|
20250115,154700,143696287060,8100,8100,8100,8100,0
|
|
20250115,154600,143696287060,8100,8100,8100,8100,0
|
|
20250115,154500,143696287060,8100,8100,8100,8100,0
|
|
20250115,154400,143696287060,8100,8100,8100,8100,0
|
|
20250115,154300,143696287060,8100,8100,8100,8100,0
|
|
20250115,154200,143696287060,8100,8100,8100,8100,0
|
|
20250115,154100,143696287060,8100,8100,8100,8100,0
|
|
20250115,154000,143696287060,8100,8100,8100,8100,0
|
|
20250115,153900,143696287060,8100,8100,8100,8100,0
|
|
20250115,153800,143696287060,8100,8100,8100,8100,0
|
|
20250115,153700,143696287060,8100,8100,8100,8100,0
|
|
20250115,153600,143696287060,8100,8100,8100,8100,0
|
|
20250115,153500,143696287060,8100,8100,8100,8100,0
|
|
20250115,153400,143696287060,8100,8100,8100,8100,0
|
|
20250115,153300,143696287060,8100,8100,8100,8100,0
|
|
20250115,153200,143696287060,8100,8100,8100,8100,0
|
|
20250115,153100,143696287060,8100,8100,8100,8100,0
|
|
20250115,153000,143696287060,8100,8100,8100,8100,183044
|
|
20250115,152900,142213630660,8150,8150,8150,8150,0
|
|
20250115,152800,142213630660,8150,8150,8150,8150,0
|
|
20250115,152700,142213630660,8150,8150,8150,8150,0
|
|
20250115,152600,142213630660,8150,8150,8150,8150,0
|
|
20250115,152500,142213630660,8150,8150,8150,8150,0
|
|
20250115,152400,142213630660,8150,8150,8150,8150,0
|
|
20250115,152300,142213630660,8150,8150,8150,8150,0
|
|
20250115,152200,142213630660,8150,8150,8150,8150,0
|
|
20250115,152100,142213630660,8150,8150,8150,8150,0
|
|
20250115,152000,142213630660,8150,8150,8150,8150,0
|
|
20250115,151900,142213630660,8150,8160,8170,8120,55304
|
|
20250115,151800,141763475920,8160,8170,8170,8110,95064
|
|
20250115,151700,140990372350,8180,8230,8240,8170,47357
|
|
20250115,151600,140602180270,8220,8230,8240,8200,42016
|
|
20250115,151500,140256762670,8230,8170,8230,8170,42850
|
|
20250115,151400,139905293970,8180,8180,8190,8160,29837
|
|
20250115,151300,139661612060,8180,8160,8200,8140,60912
|
|
20250115,151200,139164355130,8150,8200,8210,8150,55657
|
|
20250115,151100,138709279870,8180,8170,8210,8170,44242
|
|
20250115,151000,138347056120,8180,8210,8240,8160,60267
|
|
20250115,150900,137853107290,8210,8260,8260,8180,71212
|
|
20250115,150800,137268281540,8260,8240,8280,8230,36317
|
|
20250115,150700,136968536160,8240,8280,8280,8190,96435
|
|
20250115,150600,136175279060,8280,8280,8300,8240,48700
|
|
20250115,150500,135772809360,8290,8310,8320,8250,50722
|
|
20250115,150400,135352860560,8320,8280,8320,8250,72046
|
|
20250115,150300,134755901010,8260,8290,8320,8230,97506
|
|
20250115,150200,133949760470,8310,8310,8340,8280,66341
|
|
20250115,150100,133398911920,8310,8340,8350,8290,100583
|
|
20250115,150000,132562703250,8350,8440,8450,8310,89276
|
|
20250115,145900,131814679250,8440,8400,8450,8370,98433
|
|
20250115,145800,130987106050,8380,8350,8400,8310,92857
|
|
20250115,145700,130212065490,8350,8360,8400,8340,90860
|
|
20250115,145600,129451807770,8360,8420,8430,8330,163237
|
|
20250115,145500,128084095540,8410,8470,8480,8400,118965
|
|
20250115,145400,127080730920,8470,8480,8520,8440,91795
|
|
20250115,145300,126302627470,8480,8510,8570,8450,122993
|
|
20250115,145200,125257101200,8510,8510,8590,8500,63588
|
|
20250115,145100,124713583560,8500,8610,8620,8500,84334
|
|
20250115,145000,123992580640,8590,8590,8620,8550,93119
|
|
20250115,144900,123193002480,8580,8670,8690,8550,104429
|
|
20250115,144800,122295363850,8650,8660,8720,8600,98639
|
|
20250115,144700,121440566930,8670,8700,8700,8630,74184
|
|
20250115,144600,120797253960,8680,8640,8740,8620,164628
|
|
20250115,144500,119365512370,8640,8550,8650,8540,164604
|
|
20250115,144400,117951187290,8550,8720,8730,8500,321620
|
|
20250115,144300,115194818170,8710,8790,8810,8680,134298
|
|
20250115,144200,114020857970,8780,8690,8830,8690,188266
|
|
20250115,144100,112367246370,8690,8720,8790,8630,199694
|
|
20250115,144000,110626559390,8730,8780,8790,8680,242157
|
|
20250115,143900,108513943880,8790,8810,8820,8770,122284
|
|
20250115,143800,107438990090,8810,8820,8840,8770,147159
|
|
20250115,143700,106143685150,8820,8900,8940,8770,314417
|
|
20250115,143600,103367350920,8910,9010,9060,8850,358536
|
|
20250115,143500,100158781870,9010,8940,9010,8930,183983
|
|
20250115,143400,98504235270,8950,8990,9000,8920,223551
|
|
20250115,143300,96504944880,8990,8910,9100,8910,475951
|
|
20250115,143200,92220224090,8920,8810,8960,8810,609643
|
|
20250115,143100,86808782410,8750,8750,8750,8750,0
|
|
20250115,143000,86808782410,8750,8750,8750,8750,0
|
|
20250115,142900,86808782410,8750,8690,8750,8670,250723
|
|
20250115,142800,84622480460,8690,8670,8740,8660,218409
|
|
20250115,142700,82724544230,8680,8540,8700,8510,270357
|
|
20250115,142600,80390506000,8550,8490,8580,8490,91720
|
|
20250115,142500,79607899580,8490,8530,8560,8470,119584
|
|
20250115,142400,78590334830,8540,8500,8610,8500,181490
|
|
20250115,142300,77036149810,8500,8510,8570,8480,151254
|
|
20250115,142200,75746228120,8510,8570,8570,8490,110669
|
|
20250115,142100,74801925780,8560,8450,8580,8430,240457
|
|
20250115,142000,72751726010,8440,8520,8530,8420,160417
|
|
20250115,141900,71391070060,8520,8510,8540,8440,204420
|
|
20250115,141800,69653575600,8510,8470,8680,8410,570716
|
|
20250115,141700,64767807550,8460,8350,8500,8330,356786
|
|
20250115,141600,61749743940,8350,8330,8390,8260,217294
|
|
20250115,141500,59938453090,8320,8420,8440,8270,230122
|
|
20250115,141400,58020512060,8430,8210,8440,8200,401834
|
|
20250115,141300,54687200080,8210,8170,8230,8120,211011
|
|
20250115,141200,52962300090,8170,8160,8180,8100,160572
|
|
20250115,141100,51654896600,8160,7940,8190,7910,394407
|
|
20250115,141000,48456676200,7930,7830,7940,7820,25547
|
|
20250115,140900,48255863280,7850,7870,7920,7830,31730
|
|
20250115,140800,48005872310,7900,7740,7910,7730,34293
|
|
20250115,140700,47737015280,7730,7730,7770,7730,9994
|
|
20250115,140600,47659702020,7730,7780,7780,7730,11281
|
|
20250115,140500,47572228900,7790,7770,7800,7770,3869
|
|
20250115,140400,47542112100,7770,7760,7770,7730,6202
|
|
20250115,140300,47494085140,7750,7760,7770,7750,8011
|
|
20250115,140200,47431961460,7760,7770,7790,7760,6004
|
|
20250115,140100,47385328910,7770,7840,7840,7770,5671
|
|
20250115,140000,47341086730,7840,7790,7840,7780,6053
|
|
20250115,135900,47293813470,7790,7810,7820,7790,2588
|
|
20250115,135800,47273625240,7810,7810,7820,7790,3966
|
|
20250115,135700,47242668350,7810,7820,7840,7790,10935
|
|
20250115,135600,47157200910,7820,7870,7870,7790,15602
|
|
20250115,135500,47035182030,7870,7850,7920,7830,43522
|
|
20250115,135400,46692361810,7840,7840,7860,7810,10440
|
|
20250115,135300,46610512360,7830,7800,7850,7800,20587
|
|
20250115,135200,46449379800,7790,7800,7800,7790,2669
|
|
20250115,135100,46428585600,7790,7800,7820,7770,14212
|
|
20250115,135000,46317673530,7800,7780,7800,7770,8151
|
|
20250115,134900,46254223470,7780,7790,7790,7760,2421
|
|
20250115,134800,46235402680,7790,7760,7790,7760,6188
|
|
20250115,134700,46187308680,7770,7750,7770,7750,1634
|
|
20250115,134600,46174630530,7750,7780,7790,7740,4303
|
|
20250115,134500,46141217210,7780,7750,7780,7750,5351
|
|
20250115,134400,46099645150,7750,7750,7750,7730,2914
|
|
20250115,134300,46077082240,7750,7740,7750,7730,4859
|
|
20250115,134200,46039505880,7740,7740,7750,7730,2408
|
|
20250115,134100,46020860770,7750,7720,7750,7720,3324
|
|
20250115,134000,45995176480,7710,7720,7730,7710,5790
|
|
20250115,133900,45950450280,7720,7740,7740,7710,5291
|
|
20250115,133800,45909593270,7740,7730,7750,7720,6625
|
|
20250115,133700,45858371920,7730,7710,7730,7710,2943
|
|
20250115,133600,45835643760,7710,7730,7730,7710,13194
|
|
20250115,133500,45733861100,7740,7730,7740,7710,9244
|
|
20250115,133400,45662467760,7730,7750,7750,7720,12172
|
|
20250115,133300,45568363480,7750,7740,7760,7740,9327
|
|
20250115,133200,45496089690,7740,7750,7760,7720,39819
|
|
20250115,133100,45187971750,7750,7760,7770,7750,17747
|
|
20250115,133000,45050247920,7760,7790,7790,7760,9206
|
|
20250115,132900,44978678330,7790,7820,7820,7780,7796
|
|
20250115,132800,44917865910,7810,7790,7810,7780,3525
|
|
20250115,132700,44890391810,7800,7780,7800,7770,7255
|
|
20250115,132600,44833972770,7770,7780,7790,7770,24121
|
|
20250115,132500,44646400270,7780,7810,7810,7780,10254
|
|
20250115,132400,44566590180,7810,7810,7820,7790,12063
|
|
20250115,132300,44472519700,7800,7840,7840,7790,17717
|
|
20250115,132200,44334299380,7840,7830,7840,7810,10504
|
|
20250115,132100,44252143180,7830,7810,7830,7790,11592
|
|
20250115,132000,44161635110,7820,7830,7840,7770,31031
|
|
20250115,131900,43919722620,7830,7880,7890,7810,22491
|
|
20250115,131800,43743531200,7890,7880,7890,7850,18647
|
|
20250115,131700,43596802900,7890,7930,7930,7880,18371
|
|
20250115,131600,43451725450,7880,7990,8010,7880,36717
|
|
20250115,131500,43159872190,8010,8090,8090,7970,59534
|
|
20250115,131400,42681648490,8090,7880,8090,7880,86545
|
|
20250115,131300,41989563710,7890,7890,7900,7870,7527
|
|
20250115,131200,41930263930,7890,7910,7910,7880,2056
|
|
20250115,131100,41914027270,7910,7900,7910,7870,4720
|
|
20250115,131000,41876734510,7900,7920,7930,7870,9002
|
|
20250115,130900,41805627160,7920,7940,7940,7920,7745
|
|
20250115,130800,41744184680,7950,7900,7950,7900,16820
|
|
20250115,130700,41610848650,7910,7930,7930,7890,7197
|
|
20250115,130600,41553899860,7930,7880,7940,7870,20397
|
|
20250115,130500,41392580940,7870,7850,7880,7850,6042
|
|
20250115,130400,41345049140,7880,7840,7880,7830,8116
|
|
20250115,130300,41281365060,7830,7850,7860,7830,4164
|
|
20250115,130200,41248731010,7860,7860,7860,7840,1717
|
|
20250115,130100,41235254580,7880,7850,7880,7840,3040
|
|
20250115,130000,41211373160,7850,7850,7860,7830,5746
|
|
20250115,125900,41166320540,7840,7860,7860,7840,3690
|
|
20250115,125800,41137375640,7840,7860,7860,7840,5719
|
|
20250115,125700,41092443580,7860,7890,7900,7850,13146
|
|
20250115,125600,40988891490,7890,7900,7910,7880,7648
|
|
20250115,125500,40928505240,7900,7900,7900,7870,8989
|
|
20250115,125400,40857586890,7900,7910,7910,7870,16464
|
|
20250115,125300,40727667320,7900,7890,7910,7880,11290
|
|
20250115,125200,40638578530,7880,7870,7890,7860,9119
|
|
20250115,125100,40566786880,7870,7810,7870,7800,14350
|
|
20250115,125000,40454273810,7810,7820,7830,7800,5264
|
|
20250115,124900,40413166810,7820,7830,7860,7820,10294
|
|
20250115,124800,40332437810,7830,7800,7830,7780,19022
|
|
20250115,124700,40184161110,7800,7840,7840,7790,23825
|
|
20250115,124600,39997973770,7840,7820,7840,7790,27047
|
|
20250115,124500,39786918950,7820,7840,7850,7820,8126
|
|
20250115,124400,39723294260,7840,7830,7860,7820,6771
|
|
20250115,124300,39670228660,7840,7820,7840,7820,13742
|
|
20250115,124200,39562696150,7830,7880,7880,7820,13367
|
|
20250115,124100,39458003100,7870,7890,7900,7820,27621
|
|
20250115,124000,39240770330,7890,7850,7890,7840,8853
|
|
20250115,123900,39171155980,7840,7830,7850,7830,5483
|
|
20250115,123800,39128173470,7830,7840,7870,7820,15809
|
|
20250115,123700,39004212900,7830,7850,7860,7810,37995
|
|
20250115,123600,38706734920,7840,7840,7880,7830,18668
|
|
20250115,123500,38560190460,7840,7860,7860,7830,24448
|
|
20250115,123400,38368384530,7860,7890,7910,7830,40821
|
|
20250115,123300,38047353840,7890,7930,7960,7880,28212
|
|
20250115,123200,37824189020,7910,7970,7980,7910,47469
|
|
20250115,123100,37447092840,7970,7970,7990,7940,27730
|
|
20250115,123000,37226232190,7960,7980,8010,7960,22778
|
|
20250115,122900,37044504960,8000,8050,8050,7970,52732
|
|
20250115,122800,36622804610,7990,8090,8100,7990,79728
|
|
20250115,122700,35979388680,8090,8000,8100,7960,114704
|
|
20250115,122600,35056058440,7970,7910,8020,7900,58443
|
|
20250115,122500,34591977170,7910,7940,7940,7860,50091
|
|
20250115,122400,34196909980,7930,7990,8020,7900,72445
|
|
20250115,122300,33621581970,8000,8000,8020,7960,42614
|
|
20250115,122200,33280920440,8000,8020,8060,8000,29375
|
|
20250115,122100,33045060810,8020,8030,8070,7990,50237
|
|
20250115,122000,32641906110,8030,8050,8070,8000,78153
|
|
20250115,121900,32014418590,8050,8080,8100,8030,65860
|
|
20250115,121800,31483416650,8090,8030,8100,8020,71355
|
|
20250115,121700,30907776080,8030,8020,8120,8010,183254
|
|
20250115,121600,29428687880,8040,7910,8070,7910,238372
|
|
20250115,121500,27521259490,7910,7900,7910,7860,13356
|
|
20250115,121400,27415987260,7900,7840,7910,7840,16893
|
|
20250115,121300,27282830590,7820,7880,7880,7800,23232
|
|
20250115,121200,27100582220,7880,7880,7920,7860,22985
|
|
20250115,121100,26919127230,7880,7860,7910,7810,31313
|
|
20250115,121000,26672147620,7850,7810,7860,7790,7278
|
|
20250115,120900,26615300540,7810,7830,7860,7800,17864
|
|
20250115,120800,26475627700,7850,7850,7880,7830,14056
|
|
20250115,120700,26365173790,7840,7830,7850,7820,8586
|
|
20250115,120600,26297900200,7830,7860,7890,7820,21993
|
|
20250115,120500,26125131050,7860,7880,7900,7850,51134
|
|
20250115,120400,25722016040,7880,7860,7890,7840,38300
|
|
20250115,120300,25421005210,7870,7770,7880,7770,55772
|
|
20250115,120200,24984123940,7770,7770,7780,7760,4689
|
|
20250115,120100,24947693290,7780,7770,7780,7770,1600
|
|
20250115,120000,24935259710,7770,7760,7770,7750,991
|
|
20250115,115900,24927571760,7760,7750,7760,7750,1142
|
|
20250115,115800,24918713020,7750,7750,7760,7750,348
|
|
20250115,115700,24916015810,7750,7750,7760,7750,716
|
|
20250115,115600,24910465900,7750,7750,7760,7750,2478
|
|
20250115,115500,24891254280,7750,7760,7760,7750,447
|
|
20250115,115400,24887790010,7750,7750,7760,7750,234
|
|
20250115,115300,24885976390,7760,7760,7760,7750,3844
|
|
20250115,115200,24856164850,7760,7760,7760,7750,382
|
|
20250115,115100,24853201120,7750,7760,7770,7750,984
|
|
20250115,115000,24845564950,7760,7760,7770,7750,1634
|
|
20250115,114900,24832890720,7770,7750,7770,7750,10834
|
|
20250115,114800,24748823980,7750,7760,7760,7750,2162
|
|
20250115,114700,24732063250,7760,7750,7770,7750,419
|
|
20250115,114600,24728813180,7760,7750,7770,7750,8163
|
|
20250115,114500,24665538770,7750,7770,7770,7750,4603
|
|
20250115,114400,24629837570,7770,7780,7780,7760,5423
|
|
20250115,114300,24587703530,7770,7780,7780,7770,2367
|
|
20250115,114200,24569305820,7770,7780,7790,7770,2380
|
|
20250115,114100,24550795390,7790,7790,7800,7780,3719
|
|
20250115,114000,24521797350,7800,7800,7810,7790,2351
|
|
20250115,113900,24503462490,7800,7780,7800,7770,15709
|
|
20250115,113800,24381117500,7770,7790,7790,7770,7579
|
|
20250115,113700,24322160340,7790,7780,7790,7780,3324
|
|
20250115,113600,24296296520,7790,7790,7790,7780,4052
|
|
20250115,113500,24264765270,7790,7790,7810,7780,13852
|
|
20250115,113400,24156754090,7790,7770,7790,7770,7668
|
|
20250115,113300,24097098120,7770,7770,7770,7760,4470
|
|
20250115,113200,24062374490,7760,7760,7760,7750,2720
|
|
20250115,113100,24041277640,7760,7760,7770,7740,8577
|
|
20250115,113000,23974782540,7750,7750,7780,7750,4339
|
|
20250115,112900,23941124800,7750,7770,7770,7740,36711
|
|
20250115,112800,23656536680,7770,7760,7780,7760,10464
|
|
20250115,112700,23575243950,7760,7780,7800,7750,26693
|
|
20250115,112600,23367708450,7780,7750,7780,7740,48977
|
|
20250115,112500,22987908380,7750,7650,7780,7650,57760
|
|
20250115,112400,22540740180,7640,7640,7650,7640,1836
|
|
20250115,112300,22526697780,7650,7650,7650,7640,617
|
|
20250115,112200,22521979530,7640,7640,7650,7640,194
|
|
20250115,112100,22520495830,7640,7650,7650,7640,780
|
|
20250115,112000,22514534760,7650,7650,7650,7640,1233
|
|
20250115,111900,22505110530,7650,7650,7650,7640,1169
|
|
20250115,111800,22496173100,7650,7650,7650,7640,294
|
|
20250115,111700,22493924020,7650,7650,7650,7650,434
|
|
20250115,111600,22490603920,7640,7650,7650,7620,260
|
|
20250115,111500,22488617890,7650,7650,7660,7620,383
|
|
20250115,111400,22485695230,7660,7650,7660,7650,362
|
|
20250115,111300,22482925400,7650,7650,7650,7630,3512
|
|
20250115,111200,22456083470,7660,7660,7660,7650,36
|
|
20250115,111100,22455808020,7660,7650,7660,7650,696
|
|
20250115,111000,22450483540,7650,7640,7660,7640,2863
|
|
20250115,110900,22428587540,7640,7630,7640,7620,1164
|
|
20250115,110800,22419705140,7630,7640,7640,7630,3208
|
|
20250115,110700,22395198920,7630,7640,7640,7620,840
|
|
20250115,110600,22388785210,7640,7640,7650,7640,2667
|
|
20250115,110500,22368400640,7650,7620,7660,7620,6564
|
|
20250115,110400,22318196580,7610,7610,7610,7600,1721
|
|
20250115,110300,22305105410,7610,7600,7610,7580,2936
|
|
20250115,110200,22282810330,7610,7590,7610,7590,2137
|
|
20250115,110100,22266565140,7600,7590,7600,7570,1844
|
|
20250115,110000,22252580650,7590,7580,7600,7580,1216
|
|
20250115,105900,22243352770,7590,7580,7590,7580,5496
|
|
20250115,105800,22201693070,7570,7570,7580,7570,4357
|
|
20250115,105700,22168684920,7570,7590,7600,7570,6115
|
|
20250115,105600,22122301030,7590,7590,7600,7580,4544
|
|
20250115,105500,22087817330,7600,7620,7620,7590,11128
|
|
20250115,105400,22003234660,7630,7620,7630,7610,4206
|
|
20250115,105300,21971194540,7630,7640,7640,7620,2008
|
|
20250115,105200,21955882640,7640,7630,7650,7630,899
|
|
20250115,105100,21949019630,7630,7670,7670,7620,7558
|
|
20250115,105000,21891306030,7670,7680,7690,7660,3793
|
|
20250115,104900,21862209280,7690,7680,7690,7680,2529
|
|
20250115,104800,21842785950,7700,7690,7700,7680,1303
|
|
20250115,104700,21832769710,7680,7720,7720,7680,11049
|
|
20250115,104600,21747696610,7710,7730,7740,7700,8360
|
|
20250115,104500,21683165680,7730,7690,7750,7690,16468
|
|
20250115,104400,21556041750,7700,7680,7700,7670,4990
|
|
20250115,104300,21517716380,7670,7680,7690,7670,3123
|
|
20250115,104200,21493743910,7690,7680,7690,7680,1500
|
|
20250115,104100,21482219960,7680,7670,7690,7670,3132
|
|
20250115,104000,21458164310,7670,7670,7680,7660,2581
|
|
20250115,103900,21438373580,7680,7670,7680,7670,410
|
|
20250115,103800,21435228770,7680,7660,7680,7650,1533
|
|
20250115,103700,21423480860,7650,7670,7680,7650,7000
|
|
20250115,103600,21369858140,7660,7680,7690,7660,8945
|
|
20250115,103500,21301231620,7690,7680,7690,7680,2492
|
|
20250115,103400,21282082440,7680,7680,7710,7670,2031
|
|
20250115,103300,21266487190,7680,7700,7710,7680,3714
|
|
20250115,103200,21237923910,7700,7730,7730,7690,5684
|
|
20250115,103100,21194082700,7730,7700,7740,7690,23139
|
|
20250115,103000,21015343290,7710,7690,7710,7680,2153
|
|
20250115,102900,20998770820,7690,7670,7700,7670,1920
|
|
20250115,102800,20984036910,7680,7670,7690,7670,2172
|
|
20250115,102700,20967367050,7680,7670,7690,7660,6213
|
|
20250115,102600,20919727370,7660,7670,7690,7660,8673
|
|
20250115,102500,20853126480,7670,7700,7700,7670,14406
|
|
20250115,102400,20742495270,7690,7750,7770,7680,27516
|
|
20250115,102300,20529899900,7760,7780,7780,7700,25184
|
|
20250115,102200,20334819480,7750,7700,7810,7680,73329
|
|
20250115,102100,19766457330,7700,7640,7700,7640,10628
|
|
20250115,102000,19684918190,7640,7630,7650,7620,2883
|
|
20250115,101900,19662903930,7630,7620,7630,7620,1146
|
|
20250115,101800,19654160570,7630,7640,7650,7610,9172
|
|
20250115,101700,19584206240,7650,7660,7670,7640,3683
|
|
20250115,101600,19556026850,7660,7670,7670,7650,2708
|
|
20250115,101500,19535289910,7670,7670,7680,7660,5314
|
|
20250115,101400,19494536950,7670,7660,7670,7650,4035
|
|
20250115,101300,19463612350,7660,7630,7660,7630,1675
|
|
20250115,101200,19450817450,7630,7660,7660,7630,1396
|
|
20250115,101100,19440151480,7660,7640,7670,7620,2153
|
|
20250115,101000,19423677180,7640,7630,7640,7620,2740
|
|
20250115,100900,19402785790,7630,7620,7640,7620,2947
|
|
20250115,100800,19380281430,7620,7650,7650,7620,499
|
|
20250115,100700,19376470810,7650,7620,7650,7610,1110
|
|
20250115,100600,19368014510,7620,7630,7630,7600,6779
|
|
20250115,100500,19316386810,7640,7660,7660,7610,16623
|
|
20250115,100400,19189551020,7660,7660,7660,7640,1182
|
|
20250115,100300,19180504680,7660,7670,7680,7630,9311
|
|
20250115,100200,19109209080,7670,7700,7710,7650,15691
|
|
20250115,100100,18988576430,7700,7660,7740,7650,26298
|
|
20250115,100000,18786034630,7660,7620,7660,7620,6752
|
|
20250115,095900,18734431930,7630,7650,7650,7630,3526
|
|
20250115,095800,18707516530,7650,7620,7650,7620,8261
|
|
20250115,095700,18644437120,7620,7620,7640,7610,1650
|
|
20250115,095600,18631860880,7630,7640,7640,7620,7334
|
|
20250115,095500,18575931670,7640,7620,7650,7620,7729
|
|
20250115,095400,18516932520,7620,7620,7630,7610,3279
|
|
20250115,095300,18491959410,7610,7600,7620,7580,7922
|
|
20250115,095200,18431734340,7600,7610,7610,7580,3249
|
|
20250115,095100,18407058630,7610,7620,7620,7590,6735
|
|
20250115,095000,18355811100,7620,7610,7620,7600,4534
|
|
20250115,094900,18321302570,7610,7590,7610,7560,5621
|
|
20250115,094800,18278656480,7580,7560,7590,7560,2780
|
|
20250115,094700,18257609110,7560,7560,7570,7530,8915
|
|
20250115,094600,18190361380,7550,7550,7580,7550,12929
|
|
20250115,094500,18092688490,7560,7600,7600,7560,10038
|
|
20250115,094400,18016654870,7570,7600,7600,7570,5773
|
|
20250115,094300,17972856930,7610,7580,7610,7570,4277
|
|
20250115,094200,17940409690,7580,7580,7590,7580,3596
|
|
20250115,094100,17913146260,7580,7580,7590,7560,7006
|
|
20250115,094000,17860085940,7570,7570,7580,7570,5278
|
|
20250115,093900,17820101050,7580,7580,7590,7560,5455
|
|
20250115,093800,17778788910,7570,7610,7610,7570,9008
|
|
20250115,093700,17710407130,7600,7620,7620,7590,7538
|
|
20250115,093600,17653101330,7600,7610,7630,7600,4680
|
|
20250115,093500,17617477280,7610,7620,7630,7580,10634
|
|
20250115,093400,17536664520,7620,7600,7640,7600,13935
|
|
20250115,093300,17430509650,7600,7580,7610,7580,7728
|
|
20250115,093200,17371821850,7580,7550,7590,7540,9985
|
|
20250115,093100,17296300270,7560,7560,7570,7520,21918
|
|
20250115,093000,17130876610,7570,7570,7580,7550,16023
|
|
20250115,092900,17009705270,7570,7600,7600,7570,19384
|
|
20250115,092800,16862705140,7600,7590,7620,7580,31107
|
|
20250115,092700,16626306880,7580,7600,7610,7550,47298
|
|
20250115,092600,16268075440,7590,7680,7690,7560,61069
|
|
20250115,092500,15803468800,7690,7660,7690,7650,14097
|
|
20250115,092400,15695335960,7660,7670,7690,7650,16902
|
|
20250115,092300,15565764210,7650,7650,7670,7600,38026
|
|
20250115,092200,15275823960,7650,7730,7750,7620,92024
|
|
20250115,092100,14568662980,7740,7780,7790,7720,37498
|
|
20250115,092000,14278079390,7780,7760,7780,7730,32554
|
|
20250115,091900,14025899340,7760,7860,7870,7740,58533
|
|
20250115,091800,13569966710,7870,7820,7870,7810,28674
|
|
20250115,091700,13344821470,7810,7910,7910,7770,82318
|
|
20250115,091600,12699586790,7900,7930,7990,7820,186318
|
|
20250115,091500,11226618240,7930,7830,7930,7810,60539
|
|
20250115,091400,10749153500,7830,7810,7840,7740,39319
|
|
20250115,091300,10442998340,7810,7880,7880,7770,61167
|
|
20250115,091200,9963669580,7880,7830,7880,7810,39284
|
|
20250115,091100,9655130160,7830,7900,7900,7810,61416
|
|
20250115,091000,9172486140,7890,7840,7950,7800,99919
|
|
20250115,090900,8385136830,7840,7790,7870,7770,71850
|
|
20250115,090800,7822407430,7790,7730,7820,7730,65032
|
|
20250115,090700,7316103850,7730,7690,7750,7680,43638
|
|
20250115,090600,6979157100,7690,7710,7720,7680,59244
|
|
20250115,090500,6523416620,7710,7790,7800,7700,71410
|
|
20250115,090400,5970730900,7800,7800,7810,7730,71194
|
|
20250115,090300,5417551680,7800,7830,7840,7780,55400
|
|
20250115,090200,4984974320,7840,7790,7860,7790,54255
|
|
20250115,090100,4560170060,7800,7870,7880,7790,131027
|
|
20250115,090000,3533520410,7870,7960,7990,7850,445050
|