747 lines
38 KiB
CSV
747 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,212400,118144348420,8440,8440,8440,8440,44763
|
|
20250116,212300,118144348420,8440,8440,8440,8440,0
|
|
20250116,212200,118144348420,8440,8440,8440,8440,0
|
|
20250116,212100,118144348420,8440,8440,8440,8440,0
|
|
20250116,212000,118144348420,8440,8440,8440,8440,0
|
|
20250116,211900,118144348420,8440,8440,8440,8440,0
|
|
20250116,211800,118144348420,8440,8440,8440,8440,0
|
|
20250116,211700,118144348420,8440,8440,8440,8440,0
|
|
20250116,211600,118144348420,8440,8440,8440,8440,0
|
|
20250116,211500,118144348420,8440,8440,8440,8440,0
|
|
20250116,211400,118144348420,8440,8440,8440,8440,0
|
|
20250116,211300,118144348420,8440,8440,8440,8440,0
|
|
20250116,211200,118144348420,8440,8440,8440,8440,0
|
|
20250116,211100,118144348420,8440,8440,8440,8440,0
|
|
20250116,211000,118144348420,8440,8440,8440,8440,0
|
|
20250116,210900,118144348420,8440,8440,8440,8440,0
|
|
20250116,210800,118144348420,8440,8440,8440,8440,0
|
|
20250116,210700,118144348420,8440,8440,8440,8440,0
|
|
20250116,210600,118144348420,8440,8440,8440,8440,0
|
|
20250116,210500,118144348420,8440,8440,8440,8440,0
|
|
20250116,210400,118144348420,8440,8440,8440,8440,0
|
|
20250116,210300,118144348420,8440,8440,8440,8440,0
|
|
20250116,210200,118144348420,8440,8440,8440,8440,0
|
|
20250116,210100,118144348420,8440,8440,8440,8440,0
|
|
20250116,210000,118144348420,8440,8440,8440,8440,0
|
|
20250116,205900,118144348420,8440,8440,8440,8440,0
|
|
20250116,205800,118144348420,8440,8440,8440,8440,0
|
|
20250116,205700,118144348420,8440,8440,8440,8440,0
|
|
20250116,205600,118144348420,8440,8440,8440,8440,0
|
|
20250116,205500,118144348420,8440,8440,8440,8440,0
|
|
20250116,205400,118144348420,8440,8440,8440,8440,44763
|
|
20250116,205300,118144348420,8440,8440,8440,8440,0
|
|
20250116,205200,118144348420,8440,8440,8440,8440,0
|
|
20250116,205100,118144348420,8440,8440,8440,8440,0
|
|
20250116,205000,118144348420,8440,8440,8440,8440,0
|
|
20250116,204900,118144348420,8440,8440,8440,8440,0
|
|
20250116,204800,118144348420,8440,8440,8440,8440,0
|
|
20250116,204700,118144348420,8440,8440,8440,8440,0
|
|
20250116,204600,118144348420,8440,8440,8440,8440,0
|
|
20250116,204500,118144348420,8440,8440,8440,8440,0
|
|
20250116,204400,118144348420,8440,8440,8440,8440,0
|
|
20250116,204300,118144348420,8440,8440,8440,8440,0
|
|
20250116,204200,118144348420,8440,8440,8440,8440,0
|
|
20250116,204100,118144348420,8440,8440,8440,8440,0
|
|
20250116,204000,118144348420,8440,8440,8440,8440,0
|
|
20250116,203900,118144348420,8440,8440,8440,8440,0
|
|
20250116,203800,118144348420,8440,8440,8440,8440,0
|
|
20250116,203700,118144348420,8440,8440,8440,8440,0
|
|
20250116,203600,118144348420,8440,8440,8440,8440,0
|
|
20250116,203500,118144348420,8440,8440,8440,8440,0
|
|
20250116,203400,118144348420,8440,8440,8440,8440,0
|
|
20250116,203300,118144348420,8440,8440,8440,8440,0
|
|
20250116,203200,118144348420,8440,8440,8440,8440,0
|
|
20250116,203100,118144348420,8440,8440,8440,8440,0
|
|
20250116,203000,118144348420,8440,8440,8440,8440,0
|
|
20250116,202900,118144348420,8440,8440,8440,8440,0
|
|
20250116,202800,118144348420,8440,8440,8440,8440,0
|
|
20250116,202700,118144348420,8440,8440,8440,8440,0
|
|
20250116,202600,118144348420,8440,8440,8440,8440,0
|
|
20250116,202500,118144348420,8440,8440,8440,8440,0
|
|
20250116,202400,118144348420,8440,8440,8440,8440,44763
|
|
20250116,202300,118144348420,8440,8440,8440,8440,0
|
|
20250116,202200,118144348420,8440,8440,8440,8440,0
|
|
20250116,202100,118144348420,8440,8440,8440,8440,0
|
|
20250116,202000,118144348420,8440,8440,8440,8440,0
|
|
20250116,201900,118144348420,8440,8440,8440,8440,0
|
|
20250116,201800,118144348420,8440,8440,8440,8440,0
|
|
20250116,201700,118144348420,8440,8440,8440,8440,0
|
|
20250116,201600,118144348420,8440,8440,8440,8440,0
|
|
20250116,201500,118144348420,8440,8440,8440,8440,0
|
|
20250116,201400,118144348420,8440,8440,8440,8440,0
|
|
20250116,201300,118144348420,8440,8440,8440,8440,0
|
|
20250116,201200,118144348420,8440,8440,8440,8440,0
|
|
20250116,201100,118144348420,8440,8440,8440,8440,0
|
|
20250116,201000,118144348420,8440,8440,8440,8440,0
|
|
20250116,200900,118144348420,8440,8440,8440,8440,0
|
|
20250116,200800,118144348420,8440,8440,8440,8440,0
|
|
20250116,200700,118144348420,8440,8440,8440,8440,0
|
|
20250116,200600,118144348420,8440,8440,8440,8440,0
|
|
20250116,200500,118144348420,8440,8440,8440,8440,0
|
|
20250116,200400,118144348420,8440,8440,8440,8440,0
|
|
20250116,200300,118144348420,8440,8440,8440,8440,0
|
|
20250116,200200,118144348420,8440,8440,8440,8440,0
|
|
20250116,200100,118144348420,8440,8440,8440,8440,0
|
|
20250116,200000,118144348420,8440,8440,8440,8440,0
|
|
20250116,195900,118144348420,8440,8440,8440,8440,0
|
|
20250116,195800,118144348420,8440,8440,8440,8440,0
|
|
20250116,195700,118144348420,8440,8440,8440,8440,0
|
|
20250116,195600,118144348420,8440,8440,8440,8440,0
|
|
20250116,195500,118144348420,8440,8440,8440,8440,0
|
|
20250116,195400,118144348420,8440,8440,8440,8440,44763
|
|
20250116,195300,118144348420,8440,8440,8440,8440,0
|
|
20250116,195200,118144348420,8440,8440,8440,8440,0
|
|
20250116,195100,118144348420,8440,8440,8440,8440,0
|
|
20250116,195000,118144348420,8440,8440,8440,8440,0
|
|
20250116,194900,118144348420,8440,8440,8440,8440,0
|
|
20250116,194800,118144348420,8440,8440,8440,8440,0
|
|
20250116,194700,118144348420,8440,8440,8440,8440,0
|
|
20250116,194600,118144348420,8440,8440,8440,8440,0
|
|
20250116,194500,118144348420,8440,8440,8440,8440,0
|
|
20250116,194400,118144348420,8440,8440,8440,8440,0
|
|
20250116,194300,118144348420,8440,8440,8440,8440,0
|
|
20250116,194200,118144348420,8440,8440,8440,8440,0
|
|
20250116,194100,118144348420,8440,8440,8440,8440,0
|
|
20250116,194000,118144348420,8440,8440,8440,8440,0
|
|
20250116,193900,118144348420,8440,8440,8440,8440,0
|
|
20250116,193800,118144348420,8440,8440,8440,8440,0
|
|
20250116,193700,118144348420,8440,8440,8440,8440,0
|
|
20250116,193600,118144348420,8440,8440,8440,8440,0
|
|
20250116,193500,118144348420,8440,8440,8440,8440,0
|
|
20250116,193400,118144348420,8440,8440,8440,8440,0
|
|
20250116,193300,118144348420,8440,8440,8440,8440,0
|
|
20250116,193200,118144348420,8440,8440,8440,8440,0
|
|
20250116,193100,118144348420,8440,8440,8440,8440,0
|
|
20250116,193000,118144348420,8440,8440,8440,8440,0
|
|
20250116,192900,118144348420,8440,8440,8440,8440,0
|
|
20250116,192800,118144348420,8440,8440,8440,8440,0
|
|
20250116,192700,118144348420,8440,8440,8440,8440,0
|
|
20250116,192600,118144348420,8440,8440,8440,8440,0
|
|
20250116,192500,118144348420,8440,8440,8440,8440,0
|
|
20250116,192400,118144348420,8440,8440,8440,8440,44763
|
|
20250116,192300,118144348420,8440,8440,8440,8440,0
|
|
20250116,192200,118144348420,8440,8440,8440,8440,0
|
|
20250116,192100,118144348420,8440,8440,8440,8440,0
|
|
20250116,192000,118144348420,8440,8440,8440,8440,0
|
|
20250116,191900,118144348420,8440,8440,8440,8440,0
|
|
20250116,191800,118144348420,8440,8440,8440,8440,0
|
|
20250116,191700,118144348420,8440,8440,8440,8440,0
|
|
20250116,191600,118144348420,8440,8440,8440,8440,0
|
|
20250116,191500,118144348420,8440,8440,8440,8440,0
|
|
20250116,191400,118144348420,8440,8440,8440,8440,0
|
|
20250116,191300,118144348420,8440,8440,8440,8440,0
|
|
20250116,191200,118144348420,8440,8440,8440,8440,0
|
|
20250116,191100,118144348420,8440,8440,8440,8440,0
|
|
20250116,191000,118144348420,8440,8440,8440,8440,0
|
|
20250116,190900,118144348420,8440,8440,8440,8440,0
|
|
20250116,190800,118144348420,8440,8440,8440,8440,0
|
|
20250116,190700,118144348420,8440,8440,8440,8440,0
|
|
20250116,190600,118144348420,8440,8440,8440,8440,0
|
|
20250116,190500,118144348420,8440,8440,8440,8440,0
|
|
20250116,190400,118144348420,8440,8440,8440,8440,0
|
|
20250116,190300,118144348420,8440,8440,8440,8440,0
|
|
20250116,190200,118144348420,8440,8440,8440,8440,0
|
|
20250116,190100,118144348420,8440,8440,8440,8440,0
|
|
20250116,190000,118144348420,8440,8440,8440,8440,0
|
|
20250116,185900,118144348420,8440,8440,8440,8440,0
|
|
20250116,185800,118144348420,8440,8440,8440,8440,0
|
|
20250116,185700,118144348420,8440,8440,8440,8440,0
|
|
20250116,185600,118144348420,8440,8440,8440,8440,0
|
|
20250116,185500,118144348420,8440,8440,8440,8440,0
|
|
20250116,185400,118144348420,8440,8440,8440,8440,44763
|
|
20250116,185300,118144348420,8440,8440,8440,8440,0
|
|
20250116,185200,118144348420,8440,8440,8440,8440,0
|
|
20250116,185100,118144348420,8440,8440,8440,8440,0
|
|
20250116,185000,118144348420,8440,8440,8440,8440,0
|
|
20250116,184900,118144348420,8440,8440,8440,8440,0
|
|
20250116,184800,118144348420,8440,8440,8440,8440,0
|
|
20250116,184700,118144348420,8440,8440,8440,8440,0
|
|
20250116,184600,118144348420,8440,8440,8440,8440,0
|
|
20250116,184500,118144348420,8440,8440,8440,8440,0
|
|
20250116,184400,118144348420,8440,8440,8440,8440,0
|
|
20250116,184300,118144348420,8440,8440,8440,8440,0
|
|
20250116,184200,118144348420,8440,8440,8440,8440,0
|
|
20250116,184100,118144348420,8440,8440,8440,8440,0
|
|
20250116,184000,118144348420,8440,8440,8440,8440,0
|
|
20250116,183900,118144348420,8440,8440,8440,8440,0
|
|
20250116,183800,118144348420,8440,8440,8440,8440,0
|
|
20250116,183700,118144348420,8440,8440,8440,8440,0
|
|
20250116,183600,118144348420,8440,8440,8440,8440,0
|
|
20250116,183500,118144348420,8440,8440,8440,8440,0
|
|
20250116,183400,118144348420,8440,8440,8440,8440,0
|
|
20250116,183300,118144348420,8440,8440,8440,8440,0
|
|
20250116,183200,118144348420,8440,8440,8440,8440,0
|
|
20250116,183100,118144348420,8440,8440,8440,8440,0
|
|
20250116,183000,118144348420,8440,8440,8440,8440,0
|
|
20250116,182900,118144348420,8440,8440,8440,8440,0
|
|
20250116,182800,118144348420,8440,8440,8440,8440,0
|
|
20250116,182700,118144348420,8440,8440,8440,8440,0
|
|
20250116,182600,118144348420,8440,8440,8440,8440,0
|
|
20250116,182500,118144348420,8440,8440,8440,8440,0
|
|
20250116,182400,118144348420,8440,8440,8440,8440,44763
|
|
20250116,182300,118144348420,8440,8440,8440,8440,0
|
|
20250116,182200,118144348420,8440,8440,8440,8440,0
|
|
20250116,182100,118144348420,8440,8440,8440,8440,0
|
|
20250116,182000,118144348420,8440,8440,8440,8440,0
|
|
20250116,181900,118144348420,8440,8440,8440,8440,0
|
|
20250116,181800,118144348420,8440,8440,8440,8440,0
|
|
20250116,181700,118144348420,8440,8440,8440,8440,0
|
|
20250116,181600,118144348420,8440,8440,8440,8440,0
|
|
20250116,181500,118144348420,8440,8440,8440,8440,0
|
|
20250116,181400,118144348420,8440,8440,8440,8440,0
|
|
20250116,181300,118144348420,8440,8440,8440,8440,0
|
|
20250116,181200,118144348420,8440,8440,8440,8440,0
|
|
20250116,181100,118144348420,8440,8440,8440,8440,0
|
|
20250116,181000,118144348420,8440,8440,8440,8440,0
|
|
20250116,180900,118144348420,8440,8440,8440,8440,0
|
|
20250116,180800,118144348420,8440,8440,8440,8440,0
|
|
20250116,180700,118144348420,8440,8440,8440,8440,0
|
|
20250116,180600,118144348420,8440,8440,8440,8440,0
|
|
20250116,180500,118144348420,8440,8440,8440,8440,0
|
|
20250116,180400,118144348420,8440,8440,8440,8440,0
|
|
20250116,180300,118144348420,8440,8440,8440,8440,0
|
|
20250116,180200,118144348420,8440,8440,8440,8440,0
|
|
20250116,180100,118144348420,8440,8440,8440,8440,0
|
|
20250116,180000,118144348420,8440,8440,8440,8440,0
|
|
20250116,175900,118144348420,8440,8440,8440,8440,0
|
|
20250116,175800,118144348420,8440,8440,8440,8440,0
|
|
20250116,175700,118144348420,8440,8440,8440,8440,0
|
|
20250116,175600,118144348420,8440,8440,8440,8440,0
|
|
20250116,175500,118144348420,8440,8440,8440,8440,0
|
|
20250116,175400,118144348420,8440,8440,8440,8440,44763
|
|
20250116,175300,118144348420,8440,8440,8440,8440,0
|
|
20250116,175200,118144348420,8440,8440,8440,8440,0
|
|
20250116,175100,118144348420,8440,8440,8440,8440,0
|
|
20250116,175000,118144348420,8440,8440,8440,8440,0
|
|
20250116,174900,118144348420,8440,8440,8440,8440,0
|
|
20250116,174800,118144348420,8440,8440,8440,8440,0
|
|
20250116,174700,118144348420,8440,8440,8440,8440,0
|
|
20250116,174600,118144348420,8440,8440,8440,8440,0
|
|
20250116,174500,118144348420,8440,8440,8440,8440,0
|
|
20250116,174400,118144348420,8440,8440,8440,8440,0
|
|
20250116,174300,118144348420,8440,8440,8440,8440,0
|
|
20250116,174200,118144348420,8440,8440,8440,8440,0
|
|
20250116,174100,118144348420,8440,8440,8440,8440,0
|
|
20250116,174000,118144348420,8440,8440,8440,8440,0
|
|
20250116,173900,118144348420,8440,8440,8440,8440,0
|
|
20250116,173800,118144348420,8440,8440,8440,8440,0
|
|
20250116,173700,118144348420,8440,8440,8440,8440,0
|
|
20250116,173600,118144348420,8440,8440,8440,8440,0
|
|
20250116,173500,118144348420,8440,8440,8440,8440,0
|
|
20250116,173400,118144348420,8440,8440,8440,8440,0
|
|
20250116,173300,118144348420,8440,8440,8440,8440,0
|
|
20250116,173200,118144348420,8440,8440,8440,8440,0
|
|
20250116,173100,118144348420,8440,8440,8440,8440,0
|
|
20250116,173000,118144348420,8440,8440,8440,8440,0
|
|
20250116,172900,118144348420,8440,8440,8440,8440,0
|
|
20250116,172800,118144348420,8440,8440,8440,8440,0
|
|
20250116,172700,118144348420,8440,8440,8440,8440,0
|
|
20250116,172600,118144348420,8440,8440,8440,8440,0
|
|
20250116,172500,118144348420,8440,8440,8440,8440,0
|
|
20250116,172400,118144348420,8440,8440,8440,8440,44763
|
|
20250116,172300,118144348420,8440,8440,8440,8440,0
|
|
20250116,172200,118144348420,8440,8440,8440,8440,0
|
|
20250116,172100,118144348420,8440,8440,8440,8440,0
|
|
20250116,172000,118144348420,8440,8440,8440,8440,0
|
|
20250116,171900,118144348420,8440,8440,8440,8440,0
|
|
20250116,171800,118144348420,8440,8440,8440,8440,0
|
|
20250116,171700,118144348420,8440,8440,8440,8440,0
|
|
20250116,171600,118144348420,8440,8440,8440,8440,0
|
|
20250116,171500,118144348420,8440,8440,8440,8440,0
|
|
20250116,171400,118144348420,8440,8440,8440,8440,0
|
|
20250116,171300,118144348420,8440,8440,8440,8440,0
|
|
20250116,171200,118144348420,8440,8440,8440,8440,0
|
|
20250116,171100,118144348420,8440,8440,8440,8440,0
|
|
20250116,171000,118144348420,8440,8440,8440,8440,0
|
|
20250116,170900,118144348420,8440,8440,8440,8440,0
|
|
20250116,170800,118144348420,8440,8440,8440,8440,0
|
|
20250116,170700,118144348420,8440,8440,8440,8440,0
|
|
20250116,170600,118144348420,8440,8440,8440,8440,0
|
|
20250116,170500,118144348420,8440,8440,8440,8440,0
|
|
20250116,170400,118144348420,8440,8440,8440,8440,0
|
|
20250116,170300,118144348420,8440,8440,8440,8440,0
|
|
20250116,170200,118144348420,8440,8440,8440,8440,0
|
|
20250116,170100,118144348420,8440,8440,8440,8440,0
|
|
20250116,170000,118144348420,8440,8440,8440,8440,0
|
|
20250116,165900,118144348420,8440,8440,8440,8440,0
|
|
20250116,165800,118144348420,8440,8440,8440,8440,0
|
|
20250116,165700,118144348420,8440,8440,8440,8440,0
|
|
20250116,165600,118144348420,8440,8440,8440,8440,0
|
|
20250116,165500,118144348420,8440,8440,8440,8440,0
|
|
20250116,165400,118144348420,8440,8440,8440,8440,44763
|
|
20250116,165300,118144348420,8440,8440,8440,8440,0
|
|
20250116,165200,118144348420,8440,8440,8440,8440,0
|
|
20250116,165100,118144348420,8440,8440,8440,8440,0
|
|
20250116,165000,118144348420,8440,8440,8440,8440,0
|
|
20250116,164900,118144348420,8440,8440,8440,8440,0
|
|
20250116,164800,118144348420,8440,8440,8440,8440,0
|
|
20250116,164700,118144348420,8440,8440,8440,8440,0
|
|
20250116,164600,118144348420,8440,8440,8440,8440,0
|
|
20250116,164500,118144348420,8440,8440,8440,8440,0
|
|
20250116,164400,118144348420,8440,8440,8440,8440,0
|
|
20250116,164300,118144348420,8440,8440,8440,8440,0
|
|
20250116,164200,118144348420,8440,8440,8440,8440,0
|
|
20250116,164100,118144348420,8440,8440,8440,8440,0
|
|
20250116,164000,118144348420,8440,8440,8440,8440,0
|
|
20250116,163900,118144348420,8440,8440,8440,8440,0
|
|
20250116,163800,118144348420,8440,8440,8440,8440,0
|
|
20250116,163700,118144348420,8440,8440,8440,8440,0
|
|
20250116,163600,118144348420,8440,8440,8440,8440,0
|
|
20250116,163500,118144348420,8440,8440,8440,8440,0
|
|
20250116,163400,118144348420,8440,8440,8440,8440,0
|
|
20250116,163300,118144348420,8440,8440,8440,8440,0
|
|
20250116,163200,118144348420,8440,8440,8440,8440,0
|
|
20250116,163100,118144348420,8440,8440,8440,8440,0
|
|
20250116,163000,118144348420,8440,8440,8440,8440,0
|
|
20250116,162900,118144348420,8440,8440,8440,8440,0
|
|
20250116,162800,118144348420,8440,8440,8440,8440,0
|
|
20250116,162700,118144348420,8440,8440,8440,8440,0
|
|
20250116,162600,118144348420,8440,8440,8440,8440,0
|
|
20250116,162500,118144348420,8440,8440,8440,8440,0
|
|
20250116,162400,118144348420,8440,8440,8440,8440,44763
|
|
20250116,162300,118144348420,8440,8440,8440,8440,0
|
|
20250116,162200,118144348420,8440,8440,8440,8440,0
|
|
20250116,162100,118144348420,8440,8440,8440,8440,0
|
|
20250116,162000,118144348420,8440,8440,8440,8440,0
|
|
20250116,161900,118144348420,8440,8440,8440,8440,0
|
|
20250116,161800,118144348420,8440,8440,8440,8440,0
|
|
20250116,161700,118144348420,8440,8440,8440,8440,0
|
|
20250116,161600,118144348420,8440,8440,8440,8440,0
|
|
20250116,161500,118144348420,8440,8440,8440,8440,0
|
|
20250116,161400,118144348420,8440,8440,8440,8440,0
|
|
20250116,161300,118144348420,8440,8440,8440,8440,0
|
|
20250116,161200,118144348420,8440,8440,8440,8440,0
|
|
20250116,161100,118144348420,8440,8440,8440,8440,0
|
|
20250116,161000,118144348420,8440,8440,8440,8440,0
|
|
20250116,160900,118144348420,8440,8440,8440,8440,0
|
|
20250116,160800,118144348420,8440,8440,8440,8440,0
|
|
20250116,160700,118144348420,8440,8440,8440,8440,0
|
|
20250116,160600,118144348420,8440,8440,8440,8440,0
|
|
20250116,160500,118144348420,8440,8440,8440,8440,0
|
|
20250116,160400,118144348420,8440,8440,8440,8440,0
|
|
20250116,160300,118144348420,8440,8440,8440,8440,0
|
|
20250116,160200,118144348420,8440,8440,8440,8440,0
|
|
20250116,160100,118144348420,8440,8440,8440,8440,0
|
|
20250116,160000,118144348420,8440,8440,8440,8440,0
|
|
20250116,155900,118144348420,8440,8440,8440,8440,0
|
|
20250116,155800,118144348420,8440,8440,8440,8440,0
|
|
20250116,155700,118144348420,8440,8440,8440,8440,0
|
|
20250116,155600,118144348420,8440,8440,8440,8440,0
|
|
20250116,155500,118144348420,8440,8440,8440,8440,0
|
|
20250116,155400,118144348420,8440,8440,8440,8440,44763
|
|
20250116,155300,118144348420,8440,8440,8440,8440,0
|
|
20250116,155200,118144348420,8440,8440,8440,8440,0
|
|
20250116,155100,118144348420,8440,8440,8440,8440,0
|
|
20250116,155000,118144348420,8440,8440,8440,8440,0
|
|
20250116,154900,118144348420,8440,8440,8440,8440,0
|
|
20250116,154800,118144348420,8440,8440,8440,8440,0
|
|
20250116,154700,118144348420,8440,8440,8440,8440,0
|
|
20250116,154600,118144348420,8440,8440,8440,8440,0
|
|
20250116,154500,118144348420,8440,8440,8440,8440,0
|
|
20250116,154400,118144348420,8440,8440,8440,8440,0
|
|
20250116,154300,118144348420,8440,8440,8440,8440,0
|
|
20250116,154200,118144348420,8440,8440,8440,8440,0
|
|
20250116,154100,118144348420,8440,8440,8440,8440,0
|
|
20250116,154000,118144348420,8440,8440,8440,8440,0
|
|
20250116,153900,118144348420,8440,8440,8440,8440,0
|
|
20250116,153800,118144348420,8440,8440,8440,8440,0
|
|
20250116,153700,118144348420,8440,8440,8440,8440,0
|
|
20250116,153600,118144348420,8440,8440,8440,8440,0
|
|
20250116,153500,118144348420,8440,8440,8440,8440,0
|
|
20250116,153400,118144348420,8440,8440,8440,8440,0
|
|
20250116,153300,118144348420,8440,8440,8440,8440,0
|
|
20250116,153200,118144348420,8440,8440,8440,8440,0
|
|
20250116,153100,118144348420,8440,8440,8440,8440,0
|
|
20250116,153000,118144348420,8440,8440,8440,8440,44763
|
|
20250116,152900,117766548700,8360,8360,8360,8360,0
|
|
20250116,152800,117766548700,8360,8360,8360,8360,0
|
|
20250116,152700,117766548700,8360,8360,8360,8360,0
|
|
20250116,152600,117766548700,8360,8360,8360,8360,0
|
|
20250116,152500,117766548700,8360,8360,8360,8360,0
|
|
20250116,152400,117766548700,8360,8360,8360,8360,0
|
|
20250116,152300,117766548700,8360,8360,8360,8360,0
|
|
20250116,152200,117766548700,8360,8360,8360,8360,0
|
|
20250116,152100,117766548700,8360,8360,8360,8360,0
|
|
20250116,152000,117766548700,8360,8360,8360,8360,0
|
|
20250116,151900,117766548700,8360,8390,8390,8350,41276
|
|
20250116,151800,117421298920,8390,8380,8390,8360,12506
|
|
20250116,151700,117316500260,8370,8340,8400,8340,14376
|
|
20250116,151600,117196136380,8350,8400,8400,8340,11398
|
|
20250116,151500,117100890650,8390,8320,8410,8290,41406
|
|
20250116,151400,116755915100,8300,8360,8380,8290,53829
|
|
20250116,151300,116307579360,8360,8420,8430,8350,30805
|
|
20250116,151200,116049378970,8420,8430,8470,8420,15300
|
|
20250116,151100,115920229150,8430,8430,8440,8400,32663
|
|
20250116,151000,115645415160,8440,8450,8450,8420,7916
|
|
20250116,150900,115578690210,8450,8470,8470,8420,12436
|
|
20250116,150800,115473746080,8470,8460,8500,8450,4180
|
|
20250116,150700,115438338330,8450,8470,8500,8440,7320
|
|
20250116,150600,115376387860,8480,8410,8510,8410,14470
|
|
20250116,150500,115253846920,8410,8470,8470,8410,17425
|
|
20250116,150400,115106783120,8450,8430,8470,8410,17190
|
|
20250116,150300,114961615870,8430,8500,8520,8420,28689
|
|
20250116,150200,114718615670,8510,8500,8510,8480,7704
|
|
20250116,150100,114653171780,8490,8530,8570,8490,38452
|
|
20250116,150000,114325292130,8520,8550,8550,8490,16082
|
|
20250116,145900,114188425980,8550,8430,8590,8430,47269
|
|
20250116,145800,113784991770,8440,8480,8490,8430,36858
|
|
20250116,145700,113472905520,8470,8420,8490,8410,26053
|
|
20250116,145600,113252532600,8420,8390,8420,8380,6448
|
|
20250116,145500,113198371240,8390,8410,8420,8380,15365
|
|
20250116,145400,113069299690,8410,8380,8430,8350,27421
|
|
20250116,145300,112838975650,8370,8370,8380,8350,12018
|
|
20250116,145200,112738455920,8370,8400,8410,8360,21640
|
|
20250116,145100,112557049850,8400,8410,8410,8380,27586
|
|
20250116,145000,112325515230,8390,8350,8410,8340,47095
|
|
20250116,144900,111930668180,8340,8300,8340,8280,38032
|
|
20250116,144800,111614819870,8300,8260,8300,8260,23371
|
|
20250116,144700,111421403780,8260,8240,8270,8220,48245
|
|
20250116,144600,111023683020,8240,8300,8310,8230,49218
|
|
20250116,144500,110617220690,8310,8390,8400,8270,73510
|
|
20250116,144400,110005858080,8390,8500,8500,8330,77302
|
|
20250116,144300,109356536820,8500,8470,8500,8460,22985
|
|
20250116,144200,109161559650,8470,8510,8510,8450,36666
|
|
20250116,144100,108850970180,8500,8510,8520,8450,59074
|
|
20250116,144000,108349110180,8520,8660,8660,8510,97974
|
|
20250116,143900,107508295640,8650,8660,8670,8650,14502
|
|
20250116,143800,107382764410,8660,8670,8670,8660,5545
|
|
20250116,143700,107334735760,8670,8660,8670,8650,9059
|
|
20250116,143600,107256275500,8660,8660,8670,8650,1996
|
|
20250116,143500,107238987340,8660,8660,8660,8650,5503
|
|
20250116,143400,107191364830,8660,8670,8680,8650,12624
|
|
20250116,143300,107082063070,8660,8670,8670,8660,5473
|
|
20250116,143200,107034651810,8670,8680,8680,8650,15003
|
|
20250116,143100,106904763940,8680,8670,8690,8660,8723
|
|
20250116,143000,106829157670,8660,8720,8730,8660,21573
|
|
20250116,142900,106641769260,8720,8690,8720,8680,8286
|
|
20250116,142800,106569703600,8690,8690,8700,8690,8276
|
|
20250116,142700,106497745270,8700,8680,8700,8650,39951
|
|
20250116,142600,106151607360,8680,8690,8700,8680,27377
|
|
20250116,142500,105913767460,8680,8780,8790,8680,71277
|
|
20250116,142400,105292648650,8790,8790,8790,8780,2463
|
|
20250116,142300,105271013200,8780,8780,8800,8780,2598
|
|
20250116,142200,105248175820,8790,8800,8800,8770,5693
|
|
20250116,142100,105198184110,8800,8770,8800,8770,4646
|
|
20250116,142000,105157389200,8780,8790,8790,8770,1602
|
|
20250116,141900,105143329910,8790,8760,8800,8760,1948
|
|
20250116,141800,105126234680,8760,8780,8780,8750,17420
|
|
20250116,141700,104973490340,8780,8790,8800,8780,4815
|
|
20250116,141600,104931153660,8790,8810,8810,8780,4696
|
|
20250116,141500,104889873380,8810,8790,8830,8780,2476
|
|
20250116,141400,104868084510,8790,8800,8810,8780,4776
|
|
20250116,141300,104826106760,8800,8830,8840,8790,5532
|
|
20250116,141200,104777337750,8830,8860,8870,8820,7433
|
|
20250116,141100,104711523660,8860,8790,8870,8780,19283
|
|
20250116,141000,104540924940,8790,8800,8800,8760,8533
|
|
20250116,140900,104466021600,8800,8800,8800,8790,7196
|
|
20250116,140800,104402748600,8810,8820,8820,8810,3941
|
|
20250116,140700,104368015480,8810,8790,8810,8790,1714
|
|
20250116,140600,104352930160,8790,8810,8820,8780,11819
|
|
20250116,140500,104248995140,8810,8830,8830,8800,3013
|
|
20250116,140400,104222430270,8830,8800,8850,8790,9298
|
|
20250116,140300,104140396350,8800,8820,8830,8780,8327
|
|
20250116,140200,104067095240,8830,8840,8850,8820,6392
|
|
20250116,140100,104010630570,8840,8840,8850,8830,6939
|
|
20250116,140000,103949279370,8850,8820,8860,8800,17178
|
|
20250116,135900,103797507440,8820,8810,8820,8790,10268
|
|
20250116,135800,103707054990,8810,8770,8810,8770,12213
|
|
20250116,135700,103599637840,8770,8760,8790,8710,22244
|
|
20250116,135600,103405251910,8760,8780,8790,8760,4972
|
|
20250116,135500,103361621410,8780,8750,8780,8730,3647
|
|
20250116,135400,103329686720,8750,8740,8760,8730,14595
|
|
20250116,135300,103202101600,8750,8780,8780,8710,36498
|
|
20250116,135200,102883258850,8770,8790,8800,8760,15504
|
|
20250116,135100,102747193190,8790,8830,8830,8790,6918
|
|
20250116,135000,102686253030,8830,8840,8870,8830,11207
|
|
20250116,134900,102587101870,8840,8800,8840,8790,11155
|
|
20250116,134800,102488796740,8790,8780,8810,8770,5873
|
|
20250116,134700,102437166950,8780,8820,8820,8760,25161
|
|
20250116,134600,102216045420,8810,8820,8850,8810,10431
|
|
20250116,134500,102124036800,8820,8860,8860,8810,11394
|
|
20250116,134400,102023370480,8850,8870,8880,8840,6754
|
|
20250116,134300,101963557800,8870,8890,8890,8860,3375
|
|
20250116,134200,101933611460,8880,8870,8880,8860,4129
|
|
20250116,134100,101896970730,8870,8890,8900,8830,23636
|
|
20250116,134000,101687580280,8890,8910,8920,8880,16984
|
|
20250116,133900,101536351440,8910,8950,8960,8910,11958
|
|
20250116,133800,101429542520,8950,8890,8980,8870,36822
|
|
20250116,133700,101100499100,8900,8890,8910,8870,14541
|
|
20250116,133600,100971269390,8890,8940,8950,8870,38421
|
|
20250116,133500,100629036210,8940,8950,8980,8920,59515
|
|
20250116,133400,100096401920,8950,8880,8970,8860,81509
|
|
20250116,133300,99368778770,8880,8840,8880,8830,9123
|
|
20250116,133200,99287963000,8850,8860,8880,8840,20006
|
|
20250116,133100,99110621190,8850,8860,8860,8840,10836
|
|
20250116,133000,99014735720,8860,8810,8860,8810,3272
|
|
20250116,132900,98985834190,8810,8820,8820,8800,2651
|
|
20250116,132800,98962486760,8820,8840,8840,8810,5097
|
|
20250116,132700,98917496780,8840,8860,8880,8830,18895
|
|
20250116,132600,98750029200,8860,8850,8860,8820,11320
|
|
20250116,132500,98649962680,8860,8830,8860,8810,19994
|
|
20250116,132400,98473308700,8840,8790,8850,8790,20471
|
|
20250116,132300,98292656770,8800,8770,8800,8750,4702
|
|
20250116,132200,98251381120,8770,8770,8770,8760,643
|
|
20250116,132100,98245747560,8760,8770,8770,8760,2852
|
|
20250116,132000,98220743550,8770,8770,8780,8760,820
|
|
20250116,131900,98213559420,8780,8790,8800,8760,3114
|
|
20250116,131800,98186211550,8800,8790,8810,8790,3461
|
|
20250116,131700,98155760620,8790,8740,8790,8740,5701
|
|
20250116,131600,98105783400,8740,8740,8750,8730,2868
|
|
20250116,131500,98080731810,8740,8760,8770,8740,3344
|
|
20250116,131400,98051463150,8760,8770,8780,8760,2594
|
|
20250116,131300,98028734480,8780,8790,8790,8760,7611
|
|
20250116,131200,97961951080,8800,8800,8800,8790,5617
|
|
20250116,131100,97912539300,8800,8820,8830,8800,16970
|
|
20250116,131000,97762954750,8810,8790,8820,8790,10934
|
|
20250116,130900,97666670590,8790,8780,8800,8770,6023
|
|
20250116,130800,97613759330,8770,8780,8800,8770,6967
|
|
20250116,130700,97552569120,8770,8750,8780,8750,5203
|
|
20250116,130600,97507010660,8760,8760,8770,8750,2273
|
|
20250116,130500,97487115570,8760,8750,8760,8750,2240
|
|
20250116,130400,97467493180,8760,8760,8760,8750,2307
|
|
20250116,130300,97447294600,8760,8790,8790,8760,2701
|
|
20250116,130200,97423608100,8780,8740,8790,8740,4857
|
|
20250116,130100,97381068580,8740,8720,8740,8720,1103
|
|
20250116,130000,97371440690,8720,8740,8740,8710,12783
|
|
20250116,125900,97259938030,8740,8730,8750,8730,2532
|
|
20250116,125800,97237818670,8730,8780,8780,8730,11491
|
|
20250116,125700,97137165460,8780,8740,8790,8740,13267
|
|
20250116,125600,97020828510,8750,8710,8750,8710,4932
|
|
20250116,125500,96977789510,8710,8720,8740,8710,3713
|
|
20250116,125400,96945441290,8720,8740,8740,8720,2467
|
|
20250116,125300,96923894010,8740,8710,8750,8710,3249
|
|
20250116,125200,96895548300,8710,8700,8720,8700,5163
|
|
20250116,125100,96850622110,8700,8720,8720,8700,13311
|
|
20250116,125000,96734686030,8720,8720,8730,8720,4551
|
|
20250116,124900,96694994960,8720,8700,8740,8700,6095
|
|
20250116,124800,96641903740,8710,8740,8740,8700,13182
|
|
20250116,124700,96527058270,8750,8740,8750,8740,6424
|
|
20250116,124600,96470898180,8740,8750,8760,8740,7590
|
|
20250116,124500,96404528690,8750,8740,8750,8730,2250
|
|
20250116,124400,96384860340,8740,8720,8750,8720,6628
|
|
20250116,124300,96326969970,8720,8690,8720,8690,19637
|
|
20250116,124200,96156043220,8690,8750,8770,8690,54783
|
|
20250116,124100,95678873920,8740,8840,8840,8740,32832
|
|
20250116,124000,95390607010,8840,8830,8840,8810,2930
|
|
20250116,123900,95364734420,8810,8830,8830,8810,6781
|
|
20250116,123800,95304903660,8830,8850,8850,8820,2820
|
|
20250116,123700,95279973840,8850,8850,8860,8840,2564
|
|
20250116,123600,95257288960,8850,8850,8860,8840,2753
|
|
20250116,123500,95232942010,8860,8850,8880,8850,16075
|
|
20250116,123400,95090482990,8850,8820,8850,8810,7279
|
|
20250116,123300,95026202870,8820,8810,8820,8790,2958
|
|
20250116,123200,95000169210,8810,8790,8820,8790,6602
|
|
20250116,123100,94942028350,8800,8770,8800,8760,3415
|
|
20250116,123000,94912051600,8770,8780,8790,8730,27114
|
|
20250116,122900,94674550230,8780,8790,8800,8780,8340
|
|
20250116,122800,94601289230,8800,8800,8810,8790,10731
|
|
20250116,122700,94506881390,8810,8830,8830,8810,9536
|
|
20250116,122600,94422776100,8830,8820,8840,8800,2682
|
|
20250116,122500,94399119270,8830,8830,8840,8810,5240
|
|
20250116,122400,94352897020,8830,8810,8830,8800,4554
|
|
20250116,122300,94312771590,8820,8850,8850,8800,9396
|
|
20250116,122200,94229958040,8840,8820,8850,8810,5615
|
|
20250116,122100,94180387840,8820,8800,8830,8790,3461
|
|
20250116,122000,94149923110,8800,8800,8810,8790,8360
|
|
20250116,121900,94076382390,8800,8790,8810,8790,8903
|
|
20250116,121800,93998076780,8790,8830,8830,8780,14170
|
|
20250116,121700,93873348170,8840,8790,8850,8780,18108
|
|
20250116,121600,93713878940,8790,8860,8860,8790,43466
|
|
20250116,121500,93330429190,8860,8860,8880,8850,4372
|
|
20250116,121400,93291685340,8860,8860,8880,8850,5566
|
|
20250116,121300,93242382270,8850,8870,8880,8850,5577
|
|
20250116,121200,93192917220,8860,8850,8870,8840,4534
|
|
20250116,121100,93152778740,8850,8850,8870,8830,11595
|
|
20250116,121000,93050206880,8850,8840,8860,8830,14961
|
|
20250116,120900,92917860570,8840,8890,8890,8840,44029
|
|
20250116,120800,92527844890,8890,8930,8940,8890,22022
|
|
20250116,120700,92331779470,8930,8930,8940,8920,5490
|
|
20250116,120600,92282764290,8930,8940,8940,8900,15189
|
|
20250116,120500,92147433070,8940,8900,8950,8900,9924
|
|
20250116,120400,92058832370,8900,8940,8940,8900,24694
|
|
20250116,120300,91838804600,8940,8940,8950,8910,27576
|
|
20250116,120200,91592528100,8940,8980,8990,8920,27407
|
|
20250116,120100,91347120750,8980,9040,9060,8960,51631
|
|
20250116,120000,90881767510,9030,8990,9060,8980,69530
|
|
20250116,115900,90254497560,9000,9050,9050,8960,76819
|
|
20250116,115800,89561647380,9040,8910,9100,8910,146242
|
|
20250116,115700,88242671860,8910,8900,8920,8900,8497
|
|
20250116,115600,88166943520,8910,8900,8920,8880,14230
|
|
20250116,115500,88040352320,8900,8870,8900,8870,16735
|
|
20250116,115400,87891843670,8880,8890,8900,8870,11096
|
|
20250116,115300,87793284150,8890,8900,8900,8880,4131
|
|
20250116,115200,87756548430,8900,8890,8900,8870,5414
|
|
20250116,115100,87708462740,8890,8890,8900,8880,9031
|
|
20250116,115000,87628204150,8890,8910,8920,8870,17074
|
|
20250116,114900,87476245420,8920,8930,8930,8900,7639
|
|
20250116,114800,87408126550,8930,8860,8930,8860,14503
|
|
20250116,114700,87279108370,8870,8860,8880,8850,9659
|
|
20250116,114600,87193499040,8860,8900,8910,8860,13276
|
|
20250116,114500,87075474950,8900,8890,8910,8890,11615
|
|
20250116,114400,86972080000,8900,8880,8920,8880,19756
|
|
20250116,114300,86796370520,8880,8830,8890,8820,18889
|
|
20250116,114200,86629335020,8830,8880,8900,8820,35918
|
|
20250116,114100,86311485140,8900,8860,8900,8860,10190
|
|
20250116,114000,86221010030,8850,8890,8900,8840,26935
|
|
20250116,113900,85982349840,8890,8920,8930,8880,32233
|
|
20250116,113800,85695389330,8930,8880,8930,8880,28770
|
|
20250116,113700,85439073640,8890,8940,8940,8830,55783
|
|
20250116,113600,84943412090,8940,8960,8980,8920,37473
|
|
20250116,113500,84608105230,8970,8920,9000,8890,69759
|
|
20250116,113400,83984074530,8920,8990,8990,8900,101766
|
|
20250116,113300,83075498390,8990,9050,9100,8980,148721
|
|
20250116,113200,81733531780,9050,9160,9170,9020,205692
|
|
20250116,113100,79863101540,9160,8930,9240,8920,496419
|
|
20250116,113000,75345159830,8930,8830,8940,8790,106190
|
|
20250116,112900,74402271880,8820,8760,8820,8760,16889
|
|
20250116,112800,74253750670,8770,8770,8780,8760,6244
|
|
20250116,112700,74198993320,8770,8790,8790,8760,7972
|
|
20250116,112600,74129022830,8790,8780,8800,8770,10997
|
|
20250116,112500,74032359080,8780,8720,8810,8720,17740
|
|
20250116,112400,73876714020,8720,8720,8720,8710,2880
|
|
20250116,112300,73851612530,8730,8730,8740,8720,3911
|
|
20250116,112200,73817487600,8730,8730,8730,8720,2428
|
|
20250116,112100,73796291260,8740,8750,8750,8740,2845
|
|
20250116,112000,73771413480,8750,8740,8750,8720,3359
|
|
20250116,111900,73742086420,8740,8760,8770,8740,4158
|
|
20250116,111800,73705707760,8750,8760,8780,8750,3352
|
|
20250116,111700,73676320600,8770,8720,8770,8720,4340
|
|
20250116,111600,73638388200,8720,8740,8740,8710,8586
|
|
20250116,111500,73563519990,8740,8730,8750,8720,7270
|
|
20250116,111400,73500069280,8730,8750,8760,8730,3467
|
|
20250116,111300,73469761030,8750,8760,8770,8740,3323
|
|
20250116,111200,73440683610,8760,8750,8780,8750,4176
|
|
20250116,111100,73404097070,8750,8770,8770,8740,6588
|
|
20250116,111000,73346419560,8760,8770,8780,8760,2779
|
|
20250116,110900,73322046420,8770,8770,8780,8760,5880
|
|
20250116,110800,73270498210,8780,8790,8800,8780,10128
|
|
20250116,110700,73181455420,8790,8800,8800,8770,8790
|
|
20250116,110600,73104257610,8790,8780,8820,8780,11033
|
|
20250116,110500,73007151360,8780,8810,8820,8770,17925
|
|
20250116,110400,72849423830,8810,8750,8830,8740,29186
|
|
20250116,110300,72592849510,8750,8750,8770,8730,11597
|
|
20250116,110200,72491395570,8750,8750,8760,8740,5893
|
|
20250116,110100,72439818030,8750,8750,8750,8740,8465
|
|
20250116,110000,72365774770,8750,8760,8760,8740,4233
|
|
20250116,105900,72328744150,8770,8730,8780,8720,15508
|
|
20250116,105800,72193000430,8720,8760,8770,8720,7029
|
|
20250116,105700,72131557500,8760,8700,8760,8690,19348
|
|
20250116,105600,71962698860,8690,8700,8710,8690,5375
|
|
20250116,105500,71915968230,8710,8720,8720,8690,4440
|
|
20250116,105400,71877311200,8710,8700,8720,8700,1381
|
|
20250116,105300,71865285650,8710,8730,8740,8700,8283
|
|
20250116,105200,71793060380,8730,8730,8730,8720,1606
|
|
20250116,105100,71779041160,8720,8720,8760,8710,10839
|
|
20250116,105000,71684401410,8710,8700,8720,8680,11723
|
|
20250116,104900,71582457620,8690,8680,8700,8680,12113
|
|
20250116,104800,71477217630,8690,8680,8690,8680,7592
|
|
20250116,104700,71411310940,8680,8690,8700,8680,4718
|
|
20250116,104600,71370312570,8700,8700,8710,8690,1573
|
|
20250116,104500,71356629770,8700,8700,8710,8690,10144
|
|
20250116,104400,71268437300,8700,8730,8730,8700,10660
|
|
20250116,104300,71175617470,8730,8720,8730,8710,2933
|
|
20250116,104200,71150050460,8710,8720,8730,8710,2695
|
|
20250116,104100,71126542310,8730,8730,8730,8720,3120
|
|
20250116,104000,71099327330,8730,8710,8730,8700,2971
|
|
20250116,103900,71073452260,8700,8700,8720,8700,3497
|
|
20250116,103800,71042995360,8700,8730,8750,8700,11426
|
|
20250116,103700,70943332170,8730,8730,8740,8710,8700
|
|
20250116,103600,70867380950,8750,8760,8760,8730,9870
|
|
20250116,103500,70781096340,8750,8700,8760,8690,18756
|
|
20250116,103400,70617730520,8700,8720,8720,8700,19275
|
|
20250116,103300,70449929530,8710,8740,8740,8710,10102
|
|
20250116,103200,70361747900,8730,8730,8760,8710,13716
|
|
20250116,103100,70242102770,8720,8750,8750,8720,9530
|
|
20250116,103000,70158879330,8750,8740,8760,8730,11270
|
|
20250116,102900,70060380930,8740,8750,8780,8740,5102
|
|
20250116,102800,70015724840,8750,8800,8800,8750,18320
|
|
20250116,102700,69855056370,8800,8820,8830,8780,18586
|
|
20250116,102600,69691481080,8830,8830,8840,8810,19068
|
|
20250116,102500,69523175210,8830,8840,8840,8800,16884
|
|
20250116,102400,69374164340,8840,8770,8850,8770,38231
|
|
20250116,102300,69036674890,8780,8780,8800,8760,24333
|
|
20250116,102200,68823119090,8770,8770,8780,8760,17521
|
|
20250116,102100,68669517460,8780,8750,8790,8750,27101
|
|
20250116,102000,68431841320,8740,8700,8770,8690,21257
|
|
20250116,101900,68246049210,8700,8730,8730,8690,12788
|
|
20250116,101800,68134717310,8730,8700,8730,8700,5749
|
|
20250116,101700,68084566010,8710,8680,8710,8670,9397
|
|
20250116,101600,68002930160,8680,8690,8700,8680,3693
|
|
20250116,101500,67970835960,8690,8700,8700,8660,21045
|
|
20250116,101400,67788229260,8690,8720,8720,8690,8866
|
|
20250116,101300,67711090860,8720,8720,8740,8690,18965
|
|
20250116,101200,67545864690,8720,8700,8750,8680,16170
|
|
20250116,101100,67404929010,8710,8690,8710,8660,20997
|
|
20250116,101000,67222722700,8680,8660,8690,8650,12673
|
|
20250116,100900,67112825900,8670,8720,8730,8620,96084
|
|
20250116,100800,66278891750,8720,8720,8730,8710,12549
|
|
20250116,100700,66169492750,8720,8740,8740,8720,9101
|
|
20250116,100600,66090060990,8740,8740,8750,8720,11057
|
|
20250116,100500,65993518710,8720,8730,8740,8710,22091
|
|
20250116,100400,65800987950,8730,8790,8790,8710,30468
|
|
20250116,100300,65534970060,8790,8850,8850,8770,16172
|
|
20250116,100200,65392321460,8850,8830,8870,8830,27429
|
|
20250116,100100,65149710150,8830,8810,8830,8800,31898
|
|
20250116,100000,64868447920,8810,8740,8810,8740,20264
|
|
20250116,095900,64690449580,8740,8760,8760,8730,13697
|
|
20250116,095800,64570694660,8750,8740,8760,8730,13201
|
|
20250116,095700,64455339230,8740,8730,8770,8730,18185
|
|
20250116,095600,64296461210,8740,8740,8750,8730,15091
|
|
20250116,095500,64164663340,8740,8780,8780,8710,30298
|
|
20250116,095400,63899931920,8770,8790,8800,8770,9527
|
|
20250116,095300,63816244460,8800,8770,8800,8770,13475
|
|
20250116,095200,63697845280,8770,8810,8820,8760,21232
|
|
20250116,095100,63511237120,8810,8780,8820,8770,45772
|
|
20250116,095000,63108357330,8770,8720,8780,8700,43905
|
|
20250116,094900,62724578470,8730,8760,8770,8690,121362
|
|
20250116,094800,61665637680,8760,8750,8800,8740,58685
|
|
20250116,094700,61151085490,8780,8910,8920,8750,132451
|
|
20250116,094600,59979313110,8920,8910,8920,8900,22271
|
|
20250116,094500,59780856810,8910,8930,8940,8910,32964
|
|
20250116,094400,59486877490,8940,8940,8940,8910,13259
|
|
20250116,094300,59368529940,8930,8950,8970,8920,13280
|
|
20250116,094200,59249839460,8950,8930,8960,8920,10925
|
|
20250116,094100,59152217120,8920,8930,9020,8910,44459
|
|
20250116,094000,58753769920,8910,9000,9010,8910,36242
|
|
20250116,093900,58429451360,9010,9060,9080,8980,50490
|
|
20250116,093800,57973447830,9060,8990,9070,8940,85304
|
|
20250116,093700,57202820950,8990,8940,8990,8930,20104
|
|
20250116,093600,57022593840,8940,8940,8970,8920,20706
|
|
20250116,093500,56837325790,8940,8930,8950,8910,32170
|
|
20250116,093400,56550320610,8920,8950,8960,8910,36238
|
|
20250116,093300,56226655950,8950,9000,9030,8950,41311
|
|
20250116,093200,55855770430,9000,8980,9000,8960,26004
|
|
20250116,093100,55622367840,8980,8920,9000,8920,15873
|
|
20250116,093000,55479968330,8940,8990,9000,8920,41875
|
|
20250116,092900,55104802070,8990,9010,9040,8990,36572
|
|
20250116,092800,54775123400,9010,8980,9010,8970,33377
|
|
20250116,092700,54475189820,8970,8910,9000,8900,55462
|
|
20250116,092600,53978323080,8910,9020,9020,8900,128378
|
|
20250116,092500,52829103130,9010,9050,9050,8990,56693
|
|
20250116,092400,52317406890,9050,9010,9060,9010,35297
|
|
20250116,092300,51998590180,9010,9050,9050,8990,55507
|
|
20250116,092200,51498446110,9050,9050,9060,9030,41851
|
|
20250116,092100,51119895060,9050,9020,9090,8960,122256
|
|
20250116,092000,50017528790,9010,9110,9170,9010,127239
|
|
20250116,091900,48862895640,9110,9130,9170,9090,139989
|
|
20250116,091800,47587306210,9130,9170,9240,9120,145151
|
|
20250116,091700,46255012510,9170,9120,9270,9090,213411
|
|
20250116,091600,44293826310,9130,9050,9230,9050,175848
|
|
20250116,091500,42686782890,9050,9200,9360,9020,458538
|
|
20250116,091400,38477110910,9190,9070,9200,9070,331842
|
|
20250116,091300,35447315230,9070,9080,9080,9010,97320
|
|
20250116,091200,34566532750,9080,8960,9080,8950,101839
|
|
20250116,091100,33650198790,8960,8950,9020,8940,78818
|
|
20250116,091000,32942034670,8950,9020,9040,8940,162757
|
|
20250116,090900,31480216980,9020,9120,9130,9010,161583
|
|
20250116,090800,30015403420,9120,9090,9130,9060,104203
|
|
20250116,090700,29068491600,9100,9040,9170,9020,162442
|
|
20250116,090600,27589115700,9060,9150,9180,8990,233804
|
|
20250116,090500,25471615110,9160,9080,9200,9040,320317
|
|
20250116,090400,22549195430,9070,9100,9110,9020,197749
|
|
20250116,090300,20759138130,9110,8970,9170,8950,323586
|
|
20250116,090200,17825780440,8980,9030,9050,8960,245320
|
|
20250116,090100,15616656920,9020,9120,9130,8920,472448
|
|
20250116,090000,11345652030,9120,8880,9250,8800,1258399
|