749 lines
38 KiB
CSV
749 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,212600,24476967620,8360,8360,8360,8360,45067
|
|
20250109,212500,24476967620,8360,8360,8360,8360,0
|
|
20250109,212400,24476967620,8360,8360,8360,8360,0
|
|
20250109,212300,24476967620,8360,8360,8360,8360,0
|
|
20250109,212200,24476967620,8360,8360,8360,8360,0
|
|
20250109,212100,24476967620,8360,8360,8360,8360,0
|
|
20250109,212000,24476967620,8360,8360,8360,8360,0
|
|
20250109,211900,24476967620,8360,8360,8360,8360,0
|
|
20250109,211800,24476967620,8360,8360,8360,8360,0
|
|
20250109,211700,24476967620,8360,8360,8360,8360,0
|
|
20250109,211600,24476967620,8360,8360,8360,8360,0
|
|
20250109,211500,24476967620,8360,8360,8360,8360,0
|
|
20250109,211400,24476967620,8360,8360,8360,8360,0
|
|
20250109,211300,24476967620,8360,8360,8360,8360,0
|
|
20250109,211200,24476967620,8360,8360,8360,8360,0
|
|
20250109,211100,24476967620,8360,8360,8360,8360,0
|
|
20250109,211000,24476967620,8360,8360,8360,8360,0
|
|
20250109,210900,24476967620,8360,8360,8360,8360,0
|
|
20250109,210800,24476967620,8360,8360,8360,8360,0
|
|
20250109,210700,24476967620,8360,8360,8360,8360,0
|
|
20250109,210600,24476967620,8360,8360,8360,8360,0
|
|
20250109,210500,24476967620,8360,8360,8360,8360,0
|
|
20250109,210400,24476967620,8360,8360,8360,8360,0
|
|
20250109,210300,24476967620,8360,8360,8360,8360,0
|
|
20250109,210200,24476967620,8360,8360,8360,8360,0
|
|
20250109,210100,24476967620,8360,8360,8360,8360,0
|
|
20250109,210000,24476967620,8360,8360,8360,8360,0
|
|
20250109,205900,24476967620,8360,8360,8360,8360,0
|
|
20250109,205800,24476967620,8360,8360,8360,8360,0
|
|
20250109,205700,24476967620,8360,8360,8360,8360,0
|
|
20250109,205600,24476967620,8360,8360,8360,8360,45067
|
|
20250109,205500,24476967620,8360,8360,8360,8360,0
|
|
20250109,205400,24476967620,8360,8360,8360,8360,0
|
|
20250109,205300,24476967620,8360,8360,8360,8360,0
|
|
20250109,205200,24476967620,8360,8360,8360,8360,0
|
|
20250109,205100,24476967620,8360,8360,8360,8360,0
|
|
20250109,205000,24476967620,8360,8360,8360,8360,0
|
|
20250109,204900,24476967620,8360,8360,8360,8360,0
|
|
20250109,204800,24476967620,8360,8360,8360,8360,0
|
|
20250109,204700,24476967620,8360,8360,8360,8360,0
|
|
20250109,204600,24476967620,8360,8360,8360,8360,0
|
|
20250109,204500,24476967620,8360,8360,8360,8360,0
|
|
20250109,204400,24476967620,8360,8360,8360,8360,0
|
|
20250109,204300,24476967620,8360,8360,8360,8360,0
|
|
20250109,204200,24476967620,8360,8360,8360,8360,0
|
|
20250109,204100,24476967620,8360,8360,8360,8360,0
|
|
20250109,204000,24476967620,8360,8360,8360,8360,0
|
|
20250109,203900,24476967620,8360,8360,8360,8360,0
|
|
20250109,203800,24476967620,8360,8360,8360,8360,0
|
|
20250109,203700,24476967620,8360,8360,8360,8360,0
|
|
20250109,203600,24476967620,8360,8360,8360,8360,0
|
|
20250109,203500,24476967620,8360,8360,8360,8360,0
|
|
20250109,203400,24476967620,8360,8360,8360,8360,0
|
|
20250109,203300,24476967620,8360,8360,8360,8360,0
|
|
20250109,203200,24476967620,8360,8360,8360,8360,0
|
|
20250109,203100,24476967620,8360,8360,8360,8360,0
|
|
20250109,203000,24476967620,8360,8360,8360,8360,0
|
|
20250109,202900,24476967620,8360,8360,8360,8360,0
|
|
20250109,202800,24476967620,8360,8360,8360,8360,0
|
|
20250109,202700,24476967620,8360,8360,8360,8360,0
|
|
20250109,202600,24476967620,8360,8360,8360,8360,45067
|
|
20250109,202500,24476967620,8360,8360,8360,8360,0
|
|
20250109,202400,24476967620,8360,8360,8360,8360,0
|
|
20250109,202300,24476967620,8360,8360,8360,8360,0
|
|
20250109,202200,24476967620,8360,8360,8360,8360,0
|
|
20250109,202100,24476967620,8360,8360,8360,8360,0
|
|
20250109,202000,24476967620,8360,8360,8360,8360,0
|
|
20250109,201900,24476967620,8360,8360,8360,8360,0
|
|
20250109,201800,24476967620,8360,8360,8360,8360,0
|
|
20250109,201700,24476967620,8360,8360,8360,8360,0
|
|
20250109,201600,24476967620,8360,8360,8360,8360,0
|
|
20250109,201500,24476967620,8360,8360,8360,8360,0
|
|
20250109,201400,24476967620,8360,8360,8360,8360,0
|
|
20250109,201300,24476967620,8360,8360,8360,8360,0
|
|
20250109,201200,24476967620,8360,8360,8360,8360,0
|
|
20250109,201100,24476967620,8360,8360,8360,8360,0
|
|
20250109,201000,24476967620,8360,8360,8360,8360,0
|
|
20250109,200900,24476967620,8360,8360,8360,8360,0
|
|
20250109,200800,24476967620,8360,8360,8360,8360,0
|
|
20250109,200700,24476967620,8360,8360,8360,8360,0
|
|
20250109,200600,24476967620,8360,8360,8360,8360,0
|
|
20250109,200500,24476967620,8360,8360,8360,8360,0
|
|
20250109,200400,24476967620,8360,8360,8360,8360,0
|
|
20250109,200300,24476967620,8360,8360,8360,8360,0
|
|
20250109,200200,24476967620,8360,8360,8360,8360,0
|
|
20250109,200100,24476967620,8360,8360,8360,8360,0
|
|
20250109,200000,24476967620,8360,8360,8360,8360,0
|
|
20250109,195900,24476967620,8360,8360,8360,8360,0
|
|
20250109,195800,24476967620,8360,8360,8360,8360,0
|
|
20250109,195700,24476967620,8360,8360,8360,8360,0
|
|
20250109,195600,24476967620,8360,8360,8360,8360,45067
|
|
20250109,195500,24476967620,8360,8360,8360,8360,0
|
|
20250109,195400,24476967620,8360,8360,8360,8360,0
|
|
20250109,195300,24476967620,8360,8360,8360,8360,0
|
|
20250109,195200,24476967620,8360,8360,8360,8360,0
|
|
20250109,195100,24476967620,8360,8360,8360,8360,0
|
|
20250109,195000,24476967620,8360,8360,8360,8360,0
|
|
20250109,194900,24476967620,8360,8360,8360,8360,0
|
|
20250109,194800,24476967620,8360,8360,8360,8360,0
|
|
20250109,194700,24476967620,8360,8360,8360,8360,0
|
|
20250109,194600,24476967620,8360,8360,8360,8360,0
|
|
20250109,194500,24476967620,8360,8360,8360,8360,0
|
|
20250109,194400,24476967620,8360,8360,8360,8360,0
|
|
20250109,194300,24476967620,8360,8360,8360,8360,0
|
|
20250109,194200,24476967620,8360,8360,8360,8360,0
|
|
20250109,194100,24476967620,8360,8360,8360,8360,0
|
|
20250109,194000,24476967620,8360,8360,8360,8360,0
|
|
20250109,193900,24476967620,8360,8360,8360,8360,0
|
|
20250109,193800,24476967620,8360,8360,8360,8360,0
|
|
20250109,193700,24476967620,8360,8360,8360,8360,0
|
|
20250109,193600,24476967620,8360,8360,8360,8360,0
|
|
20250109,193500,24476967620,8360,8360,8360,8360,0
|
|
20250109,193400,24476967620,8360,8360,8360,8360,0
|
|
20250109,193300,24476967620,8360,8360,8360,8360,0
|
|
20250109,193200,24476967620,8360,8360,8360,8360,0
|
|
20250109,193100,24476967620,8360,8360,8360,8360,0
|
|
20250109,193000,24476967620,8360,8360,8360,8360,0
|
|
20250109,192900,24476967620,8360,8360,8360,8360,0
|
|
20250109,192800,24476967620,8360,8360,8360,8360,0
|
|
20250109,192700,24476967620,8360,8360,8360,8360,0
|
|
20250109,192600,24476967620,8360,8360,8360,8360,45067
|
|
20250109,192500,24476967620,8360,8360,8360,8360,0
|
|
20250109,192400,24476967620,8360,8360,8360,8360,0
|
|
20250109,192300,24476967620,8360,8360,8360,8360,0
|
|
20250109,192200,24476967620,8360,8360,8360,8360,0
|
|
20250109,192100,24476967620,8360,8360,8360,8360,0
|
|
20250109,192000,24476967620,8360,8360,8360,8360,0
|
|
20250109,191900,24476967620,8360,8360,8360,8360,0
|
|
20250109,191800,24476967620,8360,8360,8360,8360,0
|
|
20250109,191700,24476967620,8360,8360,8360,8360,0
|
|
20250109,191600,24476967620,8360,8360,8360,8360,0
|
|
20250109,191500,24476967620,8360,8360,8360,8360,0
|
|
20250109,191400,24476967620,8360,8360,8360,8360,0
|
|
20250109,191300,24476967620,8360,8360,8360,8360,0
|
|
20250109,191200,24476967620,8360,8360,8360,8360,0
|
|
20250109,191100,24476967620,8360,8360,8360,8360,0
|
|
20250109,191000,24476967620,8360,8360,8360,8360,0
|
|
20250109,190900,24476967620,8360,8360,8360,8360,0
|
|
20250109,190800,24476967620,8360,8360,8360,8360,0
|
|
20250109,190700,24476967620,8360,8360,8360,8360,0
|
|
20250109,190600,24476967620,8360,8360,8360,8360,0
|
|
20250109,190500,24476967620,8360,8360,8360,8360,0
|
|
20250109,190400,24476967620,8360,8360,8360,8360,0
|
|
20250109,190300,24476967620,8360,8360,8360,8360,0
|
|
20250109,190200,24476967620,8360,8360,8360,8360,0
|
|
20250109,190100,24476967620,8360,8360,8360,8360,0
|
|
20250109,190000,24476967620,8360,8360,8360,8360,0
|
|
20250109,185900,24476967620,8360,8360,8360,8360,0
|
|
20250109,185800,24476967620,8360,8360,8360,8360,0
|
|
20250109,185700,24476967620,8360,8360,8360,8360,0
|
|
20250109,185600,24476967620,8360,8360,8360,8360,45067
|
|
20250109,185500,24476967620,8360,8360,8360,8360,0
|
|
20250109,185400,24476967620,8360,8360,8360,8360,0
|
|
20250109,185300,24476967620,8360,8360,8360,8360,0
|
|
20250109,185200,24476967620,8360,8360,8360,8360,0
|
|
20250109,185100,24476967620,8360,8360,8360,8360,0
|
|
20250109,185000,24476967620,8360,8360,8360,8360,0
|
|
20250109,184900,24476967620,8360,8360,8360,8360,0
|
|
20250109,184800,24476967620,8360,8360,8360,8360,0
|
|
20250109,184700,24476967620,8360,8360,8360,8360,0
|
|
20250109,184600,24476967620,8360,8360,8360,8360,0
|
|
20250109,184500,24476967620,8360,8360,8360,8360,0
|
|
20250109,184400,24476967620,8360,8360,8360,8360,0
|
|
20250109,184300,24476967620,8360,8360,8360,8360,0
|
|
20250109,184200,24476967620,8360,8360,8360,8360,0
|
|
20250109,184100,24476967620,8360,8360,8360,8360,0
|
|
20250109,184000,24476967620,8360,8360,8360,8360,0
|
|
20250109,183900,24476967620,8360,8360,8360,8360,0
|
|
20250109,183800,24476967620,8360,8360,8360,8360,0
|
|
20250109,183700,24476967620,8360,8360,8360,8360,0
|
|
20250109,183600,24476967620,8360,8360,8360,8360,0
|
|
20250109,183500,24476967620,8360,8360,8360,8360,0
|
|
20250109,183400,24476967620,8360,8360,8360,8360,0
|
|
20250109,183300,24476967620,8360,8360,8360,8360,0
|
|
20250109,183200,24476967620,8360,8360,8360,8360,0
|
|
20250109,183100,24476967620,8360,8360,8360,8360,0
|
|
20250109,183000,24476967620,8360,8360,8360,8360,0
|
|
20250109,182900,24476967620,8360,8360,8360,8360,0
|
|
20250109,182800,24476967620,8360,8360,8360,8360,0
|
|
20250109,182700,24476967620,8360,8360,8360,8360,0
|
|
20250109,182600,24476967620,8360,8360,8360,8360,45067
|
|
20250109,182500,24476967620,8360,8360,8360,8360,0
|
|
20250109,182400,24476967620,8360,8360,8360,8360,0
|
|
20250109,182300,24476967620,8360,8360,8360,8360,0
|
|
20250109,182200,24476967620,8360,8360,8360,8360,0
|
|
20250109,182100,24476967620,8360,8360,8360,8360,0
|
|
20250109,182000,24476967620,8360,8360,8360,8360,0
|
|
20250109,181900,24476967620,8360,8360,8360,8360,0
|
|
20250109,181800,24476967620,8360,8360,8360,8360,0
|
|
20250109,181700,24476967620,8360,8360,8360,8360,0
|
|
20250109,181600,24476967620,8360,8360,8360,8360,0
|
|
20250109,181500,24476967620,8360,8360,8360,8360,0
|
|
20250109,181400,24476967620,8360,8360,8360,8360,0
|
|
20250109,181300,24476967620,8360,8360,8360,8360,0
|
|
20250109,181200,24476967620,8360,8360,8360,8360,0
|
|
20250109,181100,24476967620,8360,8360,8360,8360,0
|
|
20250109,181000,24476967620,8360,8360,8360,8360,0
|
|
20250109,180900,24476967620,8360,8360,8360,8360,0
|
|
20250109,180800,24476967620,8360,8360,8360,8360,0
|
|
20250109,180700,24476967620,8360,8360,8360,8360,0
|
|
20250109,180600,24476967620,8360,8360,8360,8360,0
|
|
20250109,180500,24476967620,8360,8360,8360,8360,0
|
|
20250109,180400,24476967620,8360,8360,8360,8360,0
|
|
20250109,180300,24476967620,8360,8360,8360,8360,0
|
|
20250109,180200,24476967620,8360,8360,8360,8360,0
|
|
20250109,180100,24476967620,8360,8360,8360,8360,0
|
|
20250109,180000,24476967620,8360,8360,8360,8360,0
|
|
20250109,175900,24476967620,8360,8360,8360,8360,0
|
|
20250109,175800,24476967620,8360,8360,8360,8360,0
|
|
20250109,175700,24476967620,8360,8360,8360,8360,0
|
|
20250109,175600,24476967620,8360,8360,8360,8360,45067
|
|
20250109,175500,24476967620,8360,8360,8360,8360,0
|
|
20250109,175400,24476967620,8360,8360,8360,8360,0
|
|
20250109,175300,24476967620,8360,8360,8360,8360,0
|
|
20250109,175200,24476967620,8360,8360,8360,8360,0
|
|
20250109,175100,24476967620,8360,8360,8360,8360,0
|
|
20250109,175000,24476967620,8360,8360,8360,8360,0
|
|
20250109,174900,24476967620,8360,8360,8360,8360,0
|
|
20250109,174800,24476967620,8360,8360,8360,8360,0
|
|
20250109,174700,24476967620,8360,8360,8360,8360,0
|
|
20250109,174600,24476967620,8360,8360,8360,8360,0
|
|
20250109,174500,24476967620,8360,8360,8360,8360,0
|
|
20250109,174400,24476967620,8360,8360,8360,8360,0
|
|
20250109,174300,24476967620,8360,8360,8360,8360,0
|
|
20250109,174200,24476967620,8360,8360,8360,8360,0
|
|
20250109,174100,24476967620,8360,8360,8360,8360,0
|
|
20250109,174000,24476967620,8360,8360,8360,8360,0
|
|
20250109,173900,24476967620,8360,8360,8360,8360,0
|
|
20250109,173800,24476967620,8360,8360,8360,8360,0
|
|
20250109,173700,24476967620,8360,8360,8360,8360,0
|
|
20250109,173600,24476967620,8360,8360,8360,8360,0
|
|
20250109,173500,24476967620,8360,8360,8360,8360,0
|
|
20250109,173400,24476967620,8360,8360,8360,8360,0
|
|
20250109,173300,24476967620,8360,8360,8360,8360,0
|
|
20250109,173200,24476967620,8360,8360,8360,8360,0
|
|
20250109,173100,24476967620,8360,8360,8360,8360,0
|
|
20250109,173000,24476967620,8360,8360,8360,8360,0
|
|
20250109,172900,24476967620,8360,8360,8360,8360,0
|
|
20250109,172800,24476967620,8360,8360,8360,8360,0
|
|
20250109,172700,24476967620,8360,8360,8360,8360,0
|
|
20250109,172600,24476967620,8360,8360,8360,8360,45067
|
|
20250109,172500,24476967620,8360,8360,8360,8360,0
|
|
20250109,172400,24476967620,8360,8360,8360,8360,0
|
|
20250109,172300,24476967620,8360,8360,8360,8360,0
|
|
20250109,172200,24476967620,8360,8360,8360,8360,0
|
|
20250109,172100,24476967620,8360,8360,8360,8360,0
|
|
20250109,172000,24476967620,8360,8360,8360,8360,0
|
|
20250109,171900,24476967620,8360,8360,8360,8360,0
|
|
20250109,171800,24476967620,8360,8360,8360,8360,0
|
|
20250109,171700,24476967620,8360,8360,8360,8360,0
|
|
20250109,171600,24476967620,8360,8360,8360,8360,0
|
|
20250109,171500,24476967620,8360,8360,8360,8360,0
|
|
20250109,171400,24476967620,8360,8360,8360,8360,0
|
|
20250109,171300,24476967620,8360,8360,8360,8360,0
|
|
20250109,171200,24476967620,8360,8360,8360,8360,0
|
|
20250109,171100,24476967620,8360,8360,8360,8360,0
|
|
20250109,171000,24476967620,8360,8360,8360,8360,0
|
|
20250109,170900,24476967620,8360,8360,8360,8360,0
|
|
20250109,170800,24476967620,8360,8360,8360,8360,0
|
|
20250109,170700,24476967620,8360,8360,8360,8360,0
|
|
20250109,170600,24476967620,8360,8360,8360,8360,0
|
|
20250109,170500,24476967620,8360,8360,8360,8360,0
|
|
20250109,170400,24476967620,8360,8360,8360,8360,0
|
|
20250109,170300,24476967620,8360,8360,8360,8360,0
|
|
20250109,170200,24476967620,8360,8360,8360,8360,0
|
|
20250109,170100,24476967620,8360,8360,8360,8360,0
|
|
20250109,170000,24476967620,8360,8360,8360,8360,0
|
|
20250109,165900,24476967620,8360,8360,8360,8360,0
|
|
20250109,165800,24476967620,8360,8360,8360,8360,0
|
|
20250109,165700,24476967620,8360,8360,8360,8360,0
|
|
20250109,165600,24476967620,8360,8360,8360,8360,45067
|
|
20250109,165500,24476967620,8360,8360,8360,8360,0
|
|
20250109,165400,24476967620,8360,8360,8360,8360,0
|
|
20250109,165300,24476967620,8360,8360,8360,8360,0
|
|
20250109,165200,24476967620,8360,8360,8360,8360,0
|
|
20250109,165100,24476967620,8360,8360,8360,8360,0
|
|
20250109,165000,24476967620,8360,8360,8360,8360,0
|
|
20250109,164900,24476967620,8360,8360,8360,8360,0
|
|
20250109,164800,24476967620,8360,8360,8360,8360,0
|
|
20250109,164700,24476967620,8360,8360,8360,8360,0
|
|
20250109,164600,24476967620,8360,8360,8360,8360,0
|
|
20250109,164500,24476967620,8360,8360,8360,8360,0
|
|
20250109,164400,24476967620,8360,8360,8360,8360,0
|
|
20250109,164300,24476967620,8360,8360,8360,8360,0
|
|
20250109,164200,24476967620,8360,8360,8360,8360,0
|
|
20250109,164100,24476967620,8360,8360,8360,8360,0
|
|
20250109,164000,24476967620,8360,8360,8360,8360,0
|
|
20250109,163900,24476967620,8360,8360,8360,8360,0
|
|
20250109,163800,24476967620,8360,8360,8360,8360,0
|
|
20250109,163700,24476967620,8360,8360,8360,8360,0
|
|
20250109,163600,24476967620,8360,8360,8360,8360,0
|
|
20250109,163500,24476967620,8360,8360,8360,8360,0
|
|
20250109,163400,24476967620,8360,8360,8360,8360,0
|
|
20250109,163300,24476967620,8360,8360,8360,8360,0
|
|
20250109,163200,24476967620,8360,8360,8360,8360,0
|
|
20250109,163100,24476967620,8360,8360,8360,8360,0
|
|
20250109,163000,24476967620,8360,8360,8360,8360,0
|
|
20250109,162900,24476967620,8360,8360,8360,8360,0
|
|
20250109,162800,24476967620,8360,8360,8360,8360,0
|
|
20250109,162700,24476967620,8360,8360,8360,8360,0
|
|
20250109,162600,24476967620,8360,8360,8360,8360,45067
|
|
20250109,162500,24476967620,8360,8360,8360,8360,0
|
|
20250109,162400,24476967620,8360,8360,8360,8360,0
|
|
20250109,162300,24476967620,8360,8360,8360,8360,0
|
|
20250109,162200,24476967620,8360,8360,8360,8360,0
|
|
20250109,162100,24476967620,8360,8360,8360,8360,0
|
|
20250109,162000,24476967620,8360,8360,8360,8360,0
|
|
20250109,161900,24476967620,8360,8360,8360,8360,0
|
|
20250109,161800,24476967620,8360,8360,8360,8360,0
|
|
20250109,161700,24476967620,8360,8360,8360,8360,0
|
|
20250109,161600,24476967620,8360,8360,8360,8360,0
|
|
20250109,161500,24476967620,8360,8360,8360,8360,0
|
|
20250109,161400,24476967620,8360,8360,8360,8360,0
|
|
20250109,161300,24476967620,8360,8360,8360,8360,0
|
|
20250109,161200,24476967620,8360,8360,8360,8360,0
|
|
20250109,161100,24476967620,8360,8360,8360,8360,0
|
|
20250109,161000,24476967620,8360,8360,8360,8360,0
|
|
20250109,160900,24476967620,8360,8360,8360,8360,0
|
|
20250109,160800,24476967620,8360,8360,8360,8360,0
|
|
20250109,160700,24476967620,8360,8360,8360,8360,0
|
|
20250109,160600,24476967620,8360,8360,8360,8360,0
|
|
20250109,160500,24476967620,8360,8360,8360,8360,0
|
|
20250109,160400,24476967620,8360,8360,8360,8360,0
|
|
20250109,160300,24476967620,8360,8360,8360,8360,0
|
|
20250109,160200,24476967620,8360,8360,8360,8360,0
|
|
20250109,160100,24476967620,8360,8360,8360,8360,0
|
|
20250109,160000,24476967620,8360,8360,8360,8360,0
|
|
20250109,155900,24476967620,8360,8360,8360,8360,0
|
|
20250109,155800,24476967620,8360,8360,8360,8360,0
|
|
20250109,155700,24476967620,8360,8360,8360,8360,0
|
|
20250109,155600,24476967620,8360,8360,8360,8360,45067
|
|
20250109,155500,24476967620,8360,8360,8360,8360,0
|
|
20250109,155400,24476967620,8360,8360,8360,8360,0
|
|
20250109,155300,24476967620,8360,8360,8360,8360,0
|
|
20250109,155200,24476967620,8360,8360,8360,8360,0
|
|
20250109,155100,24476967620,8360,8360,8360,8360,0
|
|
20250109,155000,24476967620,8360,8360,8360,8360,0
|
|
20250109,154900,24476967620,8360,8360,8360,8360,0
|
|
20250109,154800,24476967620,8360,8360,8360,8360,0
|
|
20250109,154700,24476967620,8360,8360,8360,8360,0
|
|
20250109,154600,24476967620,8360,8360,8360,8360,0
|
|
20250109,154500,24476967620,8360,8360,8360,8360,0
|
|
20250109,154400,24476967620,8360,8360,8360,8360,0
|
|
20250109,154300,24476967620,8360,8360,8360,8360,0
|
|
20250109,154200,24476967620,8360,8360,8360,8360,0
|
|
20250109,154100,24476967620,8360,8360,8360,8360,0
|
|
20250109,154000,24476967620,8360,8360,8360,8360,0
|
|
20250109,153900,24476967620,8360,8360,8360,8360,0
|
|
20250109,153800,24476967620,8360,8360,8360,8360,0
|
|
20250109,153700,24476967620,8360,8360,8360,8360,0
|
|
20250109,153600,24476967620,8360,8360,8360,8360,0
|
|
20250109,153500,24476967620,8360,8360,8360,8360,0
|
|
20250109,153400,24476967620,8360,8360,8360,8360,0
|
|
20250109,153300,24476967620,8360,8360,8360,8360,0
|
|
20250109,153200,24476967620,8360,8360,8360,8360,0
|
|
20250109,153100,24476967620,8360,8360,8360,8360,0
|
|
20250109,153000,24476967620,8360,8360,8360,8360,45067
|
|
20250109,152900,24100207500,8390,8390,8390,8390,0
|
|
20250109,152800,24100207500,8390,8390,8390,8390,0
|
|
20250109,152700,24100207500,8390,8390,8390,8390,0
|
|
20250109,152600,24100207500,8390,8390,8390,8390,0
|
|
20250109,152500,24100207500,8390,8390,8390,8390,0
|
|
20250109,152400,24100207500,8390,8390,8390,8390,0
|
|
20250109,152300,24100207500,8390,8390,8390,8390,0
|
|
20250109,152200,24100207500,8390,8390,8390,8390,0
|
|
20250109,152100,24100207500,8390,8390,8390,8390,0
|
|
20250109,152000,24100207500,8390,8390,8390,8390,0
|
|
20250109,151900,24100207500,8390,8400,8420,8390,9992
|
|
20250109,151800,24016222820,8410,8410,8420,8410,4200
|
|
20250109,151700,23980900630,8420,8410,8430,8400,7769
|
|
20250109,151600,23915528250,8420,8400,8420,8390,9446
|
|
20250109,151500,23836206480,8400,8420,8420,8400,13044
|
|
20250109,151400,23726487510,8420,8420,8430,8420,4154
|
|
20250109,151300,23691490020,8430,8430,8430,8420,1509
|
|
20250109,151200,23678770230,8430,8420,8430,8400,5627
|
|
20250109,151100,23631419140,8420,8420,8430,8400,9730
|
|
20250109,151000,23549463330,8430,8410,8430,8400,4489
|
|
20250109,150900,23511641710,8410,8410,8410,8410,2663
|
|
20250109,150800,23489245880,8400,8380,8400,8380,7529
|
|
20250109,150700,23426085370,8380,8410,8410,8380,8195
|
|
20250109,150600,23357304350,8410,8410,8410,8400,2566
|
|
20250109,150500,23335731050,8410,8400,8410,8400,1833
|
|
20250109,150400,23320327220,8410,8390,8410,8390,676
|
|
20250109,150300,23314646580,8400,8410,8410,8400,3812
|
|
20250109,150200,23282610630,8410,8420,8430,8410,1526
|
|
20250109,150100,23269764780,8420,8420,8420,8410,2538
|
|
20250109,150000,23248395500,8420,8410,8420,8400,1482
|
|
20250109,145900,23235931160,8410,8420,8420,8400,1167
|
|
20250109,145800,23226118740,8420,8430,8430,8390,25651
|
|
20250109,145700,23010557020,8440,8440,8440,8430,427
|
|
20250109,145600,23006957290,8440,8430,8440,8430,1469
|
|
20250109,145500,22994573060,8440,8440,8450,8430,757
|
|
20250109,145400,22988185070,8450,8430,8450,8430,3529
|
|
20250109,145300,22958385800,8420,8430,8430,8420,3284
|
|
20250109,145200,22930728230,8430,8420,8430,8420,700
|
|
20250109,145100,22924829470,8430,8440,8450,8420,774
|
|
20250109,145000,22918306230,8440,8440,8450,8410,10543
|
|
20250109,144900,22829497550,8450,8440,8450,8440,920
|
|
20250109,144800,22821731090,8440,8450,8460,8440,3175
|
|
20250109,144700,22794917750,8460,8460,8470,8460,547
|
|
20250109,144600,22790290100,8460,8460,8470,8450,2426
|
|
20250109,144500,22769767030,8450,8460,8460,8440,916
|
|
20250109,144400,22762025940,8460,8460,8470,8440,3822
|
|
20250109,144300,22729697600,8450,8450,8460,8440,2281
|
|
20250109,144200,22710424510,8450,8440,8460,8430,1873
|
|
20250109,144100,22694610570,8430,8430,8440,8420,2303
|
|
20250109,144000,22675200520,8420,8430,8430,8420,7152
|
|
20250109,143900,22614964780,8430,8430,8430,8420,2675
|
|
20250109,143800,22592435180,8430,8430,8440,8430,2892
|
|
20250109,143700,22568055610,8440,8440,8450,8430,2423
|
|
20250109,143600,22547616920,8450,8450,8450,8440,1538
|
|
20250109,143500,22534626080,8470,8460,8470,8450,6482
|
|
20250109,143400,22479818980,8470,8470,8470,8460,2408
|
|
20250109,143300,22459431690,8470,8490,8490,8470,2236
|
|
20250109,143200,22440473060,8490,8490,8500,8480,7962
|
|
20250109,143100,22372859200,8490,8470,8500,8470,11316
|
|
20250109,143000,22276916590,8480,8470,8480,8460,2301
|
|
20250109,142900,22257422810,8470,8470,8470,8460,4577
|
|
20250109,142800,22218687050,8460,8450,8460,8450,4216
|
|
20250109,142700,22183039580,8440,8440,8450,8440,1637
|
|
20250109,142600,22169221660,8440,8420,8440,8420,3556
|
|
20250109,142500,22139230270,8420,8420,8430,8420,2667
|
|
20250109,142400,22116761850,8410,8420,8420,8410,2155
|
|
20250109,142300,22098629860,8420,8420,8430,8420,788
|
|
20250109,142200,22091993230,8420,8430,8430,8420,841
|
|
20250109,142100,22084911480,8420,8420,8420,8420,1406
|
|
20250109,142000,22073072960,8420,8420,8420,8420,770
|
|
20250109,141900,22066589560,8420,8420,8420,8400,2634
|
|
20250109,141800,22044427250,8420,8410,8420,8400,4879
|
|
20250109,141700,22003397040,8420,8430,8430,8410,634
|
|
20250109,141600,21998064190,8410,8430,8430,8410,1593
|
|
20250109,141500,21984649810,8430,8440,8440,8430,1304
|
|
20250109,141400,21973655620,8440,8440,8440,8430,1471
|
|
20250109,141300,21961241730,8440,8440,8450,8440,1021
|
|
20250109,141200,21952624240,8450,8450,8450,8440,225
|
|
20250109,141100,21950723630,8450,8440,8450,8410,4785
|
|
20250109,141000,21910417920,8450,8440,8450,8440,766
|
|
20250109,140900,21903945850,8430,8460,8460,8430,1648
|
|
20250109,140800,21890022990,8460,8450,8460,8430,998
|
|
20250109,140700,21881592280,8450,8420,8450,8420,1456
|
|
20250109,140600,21869323380,8430,8420,8440,8420,715
|
|
20250109,140500,21863297290,8430,8420,8430,8420,1272
|
|
20250109,140400,21852582350,8430,8430,8430,8430,384
|
|
20250109,140300,21849345230,8430,8430,8430,8420,1843
|
|
20250109,140200,21833819870,8430,8430,8430,8410,1810
|
|
20250109,140100,21818573640,8420,8440,8440,8410,8133
|
|
20250109,140000,21750065120,8440,8450,8450,8440,2345
|
|
20250109,135900,21730271010,8450,8450,8460,8440,568
|
|
20250109,135800,21725472500,8460,8450,8460,8450,1697
|
|
20250109,135700,21711127840,8450,8450,8460,8450,290
|
|
20250109,135600,21708677120,8460,8450,8460,8450,91
|
|
20250109,135500,21707907740,8450,8450,8450,8450,4
|
|
20250109,135400,21707873940,8470,8460,8470,8440,2671
|
|
20250109,135300,21685304430,8470,8470,8470,8460,573
|
|
20250109,135200,21680453200,8470,8480,8490,8470,2240
|
|
20250109,135100,21661459210,8490,8490,8490,8470,1385
|
|
20250109,135000,21649708000,8490,8460,8490,8450,3003
|
|
20250109,134900,21624270050,8460,8470,8470,8450,128
|
|
20250109,134800,21623187680,8470,8490,8490,8460,2439
|
|
20250109,134700,21602533560,8480,8490,8500,8480,2735
|
|
20250109,134600,21579313330,8490,8480,8490,8480,2412
|
|
20250109,134500,21558842860,8480,8480,8480,8470,1884
|
|
20250109,134400,21542866550,8480,8480,8480,8470,1458
|
|
20250109,134300,21530506460,8470,8480,8490,8470,1202
|
|
20250109,134200,21520307640,8480,8470,8490,8470,2345
|
|
20250109,134100,21500423840,8480,8470,8480,8470,1523
|
|
20250109,134000,21487522130,8470,8460,8470,8460,875
|
|
20250109,133900,21480114000,8460,8470,8470,8450,331
|
|
20250109,133800,21477315930,8450,8460,8470,8450,1967
|
|
20250109,133700,21460684490,8460,8450,8460,8450,453
|
|
20250109,133600,21456854240,8460,8460,8460,8450,621
|
|
20250109,133500,21451601230,8460,8460,8460,8450,895
|
|
20250109,133400,21444036720,8460,8460,8470,8460,2688
|
|
20250109,133300,21421295480,8460,8470,8470,8460,496
|
|
20250109,133200,21417095980,8460,8470,8470,8460,2061
|
|
20250109,133100,21399659760,8470,8460,8470,8460,582
|
|
20250109,133000,21394730310,8470,8460,8470,8460,1368
|
|
20250109,132900,21383150960,8460,8460,8470,8460,913
|
|
20250109,132800,21375418650,8470,8460,8470,8450,967
|
|
20250109,132700,21367241670,8470,8470,8470,8460,1910
|
|
20250109,132600,21351081440,8460,8490,8490,8460,1692
|
|
20250109,132500,21336735550,8490,8460,8500,8460,8502
|
|
20250109,132400,21264629280,8460,8440,8460,8440,1281
|
|
20250109,132300,21253804440,8440,8450,8450,8440,797
|
|
20250109,132200,21247077510,8450,8430,8450,8430,381
|
|
20250109,132100,21243862080,8430,8420,8450,8420,764
|
|
20250109,132000,21237423870,8430,8430,8430,8420,2297
|
|
20250109,131900,21218076830,8430,8450,8460,8430,4984
|
|
20250109,131800,21176011400,8450,8460,8460,8450,127
|
|
20250109,131700,21174937030,8460,8460,8460,8450,1163
|
|
20250109,131600,21165108260,8460,8460,8460,8450,1719
|
|
20250109,131500,21150572540,8460,8460,8460,8450,2224
|
|
20250109,131400,21131757600,8460,8460,8470,8460,1103
|
|
20250109,131300,21122424210,8460,8450,8470,8450,673
|
|
20250109,131200,21116724660,8460,8460,8470,8460,898
|
|
20250109,131100,21109123230,8460,8470,8470,8450,3788
|
|
20250109,131000,21077083870,8460,8480,8480,8460,3799
|
|
20250109,130900,21044903650,8480,8470,8490,8470,3252
|
|
20250109,130800,21017338370,8480,8470,8480,8470,1545
|
|
20250109,130700,21004236890,8480,8480,8490,8470,1932
|
|
20250109,130600,20987853410,8480,8470,8480,8470,5410
|
|
20250109,130500,20942011410,8470,8490,8490,8460,12566
|
|
20250109,130400,20835480650,8480,8490,8490,8460,17982
|
|
20250109,130300,20683009210,8490,8410,8500,8400,50163
|
|
20250109,130200,20258015140,8410,8410,8410,8400,773
|
|
20250109,130100,20251518610,8410,8410,8410,8410,1047
|
|
20250109,130000,20242713340,8410,8390,8410,8390,3890
|
|
20250109,125900,20210038750,8390,8400,8400,8390,2213
|
|
20250109,125800,20191461550,8400,8410,8410,8400,2430
|
|
20250109,125700,20171044880,8410,8410,8410,8400,4594
|
|
20250109,125600,20132425080,8410,8410,8410,8410,569
|
|
20250109,125500,20127639790,8420,8430,8430,8420,2451
|
|
20250109,125400,20106989940,8430,8430,8440,8430,963
|
|
20250109,125300,20098871420,8430,8440,8440,8430,1461
|
|
20250109,125200,20086550870,8440,8430,8440,8430,166
|
|
20250109,125100,20085151470,8430,8440,8440,8430,695
|
|
20250109,125000,20079292500,8430,8430,8430,8430,671
|
|
20250109,124900,20073635970,8430,8440,8440,8430,1075
|
|
20250109,124800,20064563970,8440,8430,8440,8430,494
|
|
20250109,124700,20060399530,8430,8430,8440,8430,319
|
|
20250109,124600,20057710010,8440,8430,8440,8430,2933
|
|
20250109,124500,20032984120,8430,8430,8430,8430,630
|
|
20250109,124400,20027673220,8430,8440,8440,8430,283
|
|
20250109,124300,20025284900,8440,8440,8440,8430,778
|
|
20250109,124200,20018723710,8440,8430,8440,8430,932
|
|
20250109,124100,20010865540,8440,8430,8440,8430,2939
|
|
20250109,124000,19986071120,8430,8420,8430,8420,2436
|
|
20250109,123900,19965535650,8430,8430,8430,8420,544
|
|
20250109,123800,19960951560,8420,8420,8430,8420,338
|
|
20250109,123700,19958103570,8420,8420,8420,8420,777
|
|
20250109,123600,19951561230,8420,8420,8420,8420,645
|
|
20250109,123500,19946130330,8410,8420,8420,8410,956
|
|
20250109,123400,19938087080,8410,8420,8420,8410,684
|
|
20250109,123300,19932327930,8420,8410,8430,8400,318
|
|
20250109,123200,19929653260,8430,8390,8430,8390,2803
|
|
20250109,123100,19906065040,8390,8390,8390,8390,110
|
|
20250109,123000,19905142140,8380,8390,8410,8380,1223
|
|
20250109,122900,19894878230,8410,8380,8410,8380,761
|
|
20250109,122800,19888500390,8380,8410,8410,8380,5415
|
|
20250109,122700,19843044610,8410,8410,8410,8410,311
|
|
20250109,122600,19840429100,8410,8420,8420,8410,500
|
|
20250109,122500,19836221100,8420,8410,8420,8410,3336
|
|
20250109,122400,19808165180,8410,8420,8420,8410,2721
|
|
20250109,122300,19785275650,8420,8420,8420,8410,470
|
|
20250109,122200,19781320060,8420,8410,8430,8410,2190
|
|
20250109,122100,19762880260,8420,8420,8430,8420,2844
|
|
20250109,122000,19738933760,8420,8430,8440,8420,1620
|
|
20250109,121900,19725275000,8440,8440,8440,8440,807
|
|
20250109,121800,19718463920,8440,8440,8440,8430,713
|
|
20250109,121700,19712449310,8440,8440,8440,8430,713
|
|
20250109,121600,19706435990,8440,8450,8450,8440,3864
|
|
20250109,121500,19673809860,8450,8430,8450,8430,3696
|
|
20250109,121400,19642607340,8430,8440,8440,8430,512
|
|
20250109,121300,19638286160,8440,8440,8440,8430,5253
|
|
20250109,121200,19593970500,8440,8420,8440,8420,1667
|
|
20250109,121100,19579915050,8430,8430,8430,8430,246
|
|
20250109,121000,19577841270,8430,8420,8430,8410,1461
|
|
20250109,120900,19565547710,8420,8420,8430,8410,518
|
|
20250109,120800,19561190140,8420,8420,8430,8400,2876
|
|
20250109,120700,19536989300,8420,8420,8430,8410,2128
|
|
20250109,120600,19519070580,8420,8430,8430,8420,1503
|
|
20250109,120500,19506407790,8430,8420,8430,8420,2005
|
|
20250109,120400,19489513720,8420,8410,8430,8410,2585
|
|
20250109,120300,19467745040,8410,8410,8410,8400,261
|
|
20250109,120200,19465550740,8410,8410,8410,8400,782
|
|
20250109,120100,19458976960,8410,8400,8410,8400,340
|
|
20250109,120000,19456118940,8400,8400,8410,8400,1222
|
|
20250109,115900,19445854080,8400,8400,8400,8390,599
|
|
20250109,115800,19440826290,8390,8400,8400,8390,110
|
|
20250109,115700,19439902990,8400,8400,8400,8390,3451
|
|
20250109,115600,19410925730,8400,8390,8400,8390,1133
|
|
20250109,115500,19401412530,8400,8390,8400,8390,1275
|
|
20250109,115400,19390706520,8390,8400,8410,8390,291
|
|
20250109,115300,19388262670,8410,8390,8410,8370,4390
|
|
20250109,115200,19351460190,8390,8380,8390,8380,555
|
|
20250109,115100,19346808090,8380,8390,8390,8380,114
|
|
20250109,115000,19345851880,8390,8400,8420,8390,926
|
|
20250109,114900,19338065750,8420,8380,8420,8370,2894
|
|
20250109,114800,19313746300,8380,8360,8380,8360,922
|
|
20250109,114700,19306022480,8380,8380,8380,8370,1553
|
|
20250109,114600,19293010480,8370,8370,8380,8370,1177
|
|
20250109,114500,19283158660,8370,8370,8370,8350,881
|
|
20250109,114400,19275794900,8370,8370,8370,8360,4452
|
|
20250109,114300,19238561660,8370,8370,8370,8360,623
|
|
20250109,114200,19233353160,8360,8370,8370,8360,1405
|
|
20250109,114100,19221606170,8370,8350,8370,8350,605
|
|
20250109,114000,19216548850,8370,8370,8370,8350,1401
|
|
20250109,113900,19204834260,8370,8390,8390,8350,3536
|
|
20250109,113800,19175220430,8400,8410,8410,8390,3594
|
|
20250109,113700,19145049930,8410,8360,8420,8360,10679
|
|
20250109,113600,19055433990,8340,8370,8380,8340,801
|
|
20250109,113500,19048732690,8370,8340,8370,8340,3806
|
|
20250109,113400,19016942700,8340,8330,8340,8330,874
|
|
20250109,113300,19009661420,8340,8330,8340,8320,2333
|
|
20250109,113200,18990227370,8330,8340,8340,8330,1940
|
|
20250109,113100,18974066060,8330,8320,8340,8320,711
|
|
20250109,113000,18968145610,8330,8330,8340,8320,1137
|
|
20250109,112900,18958682690,8320,8340,8340,8320,1825
|
|
20250109,112800,18943469720,8340,8330,8340,8320,1975
|
|
20250109,112700,18927015600,8320,8310,8330,8310,4748
|
|
20250109,112600,18887527640,8310,8330,8330,8310,13117
|
|
20250109,112500,18778521460,8310,8320,8330,8310,6636
|
|
20250109,112400,18723314850,8320,8340,8340,8310,10085
|
|
20250109,112300,18639378140,8340,8340,8350,8330,7818
|
|
20250109,112200,18574207170,8340,8350,8360,8340,13762
|
|
20250109,112100,18459341420,8360,8360,8360,8350,193
|
|
20250109,112000,18457727950,8360,8380,8380,8360,5860
|
|
20250109,111900,18408714780,8380,8380,8380,8360,644
|
|
20250109,111800,18403324970,8380,8370,8380,8360,2037
|
|
20250109,111700,18386278150,8370,8380,8380,8360,5115
|
|
20250109,111600,18343464470,8390,8380,8390,8370,2360
|
|
20250109,111500,18323700740,8380,8370,8380,8370,299
|
|
20250109,111400,18321197320,8380,8380,8390,8370,687
|
|
20250109,111300,18315441490,8380,8380,8380,8370,972
|
|
20250109,111200,18307298490,8380,8370,8380,8360,2894
|
|
20250109,111100,18283081710,8380,8370,8380,8360,988
|
|
20250109,111000,18274807040,8370,8370,8380,8360,1680
|
|
20250109,110900,18260746150,8370,8360,8380,8360,888
|
|
20250109,110800,18253316740,8360,8380,8390,8360,1588
|
|
20250109,110700,18240021970,8390,8370,8390,8360,992
|
|
20250109,110600,18231714220,8370,8390,8390,8370,4624
|
|
20250109,110500,18192989360,8400,8400,8400,8380,962
|
|
20250109,110400,18184926990,8380,8390,8400,8380,2371
|
|
20250109,110300,18165043140,8400,8400,8420,8380,1279
|
|
20250109,110200,18154306950,8400,8400,8420,8380,7079
|
|
20250109,110100,18094870910,8400,8390,8400,8380,2432
|
|
20250109,110000,18074465490,8380,8370,8390,8370,1612
|
|
20250109,105900,18060960620,8370,8380,8390,8370,2973
|
|
20250109,105800,18036054230,8370,8370,8380,8370,1973
|
|
20250109,105700,18019532780,8370,8350,8370,8350,1933
|
|
20250109,105600,18003369840,8350,8360,8380,8350,5494
|
|
20250109,105500,17957456300,8350,8350,8370,8340,9262
|
|
20250109,105400,17880096570,8350,8360,8370,8350,7850
|
|
20250109,105300,17814518940,8360,8380,8380,8360,2785
|
|
20250109,105200,17791213410,8380,8380,8390,8360,5455
|
|
20250109,105100,17745517460,8360,8370,8390,8360,5434
|
|
20250109,105000,17700028410,8380,8390,8390,8370,7584
|
|
20250109,104900,17636464340,8390,8410,8420,8390,11485
|
|
20250109,104800,17539976210,8410,8430,8430,8410,7765
|
|
20250109,104700,17474627990,8430,8440,8440,8430,1207
|
|
20250109,104600,17464451380,8440,8440,8440,8440,898
|
|
20250109,104500,17456872260,8440,8440,8440,8430,704
|
|
20250109,104400,17450931930,8440,8420,8440,8420,4358
|
|
20250109,104300,17414195110,8420,8420,8430,8410,4093
|
|
20250109,104200,17379747400,8420,8420,8430,8420,2575
|
|
20250109,104100,17358064890,8420,8410,8430,8410,6816
|
|
20250109,104000,17300697510,8420,8410,8420,8400,15848
|
|
20250109,103900,17167424220,8410,8420,8430,8410,14854
|
|
20250109,103800,17042363040,8420,8430,8430,8420,3109
|
|
20250109,103700,17016158730,8440,8450,8450,8440,4998
|
|
20250109,103600,16973972290,8450,8430,8450,8430,1666
|
|
20250109,103500,16959904650,8430,8430,8440,8430,395
|
|
20250109,103400,16956574790,8430,8420,8440,8420,4511
|
|
20250109,103300,16918581730,8430,8430,8450,8420,3482
|
|
20250109,103200,16889242550,8430,8430,8450,8420,4294
|
|
20250109,103100,16853044080,8430,8440,8440,8430,7954
|
|
20250109,103000,16785977670,8440,8440,8440,8430,7365
|
|
20250109,102900,16723862530,8440,8450,8450,8440,6960
|
|
20250109,102800,16665107880,8460,8450,8460,8450,4298
|
|
20250109,102700,16628788810,8460,8450,8460,8450,6275
|
|
20250109,102600,16575764030,8450,8450,8470,8450,1893
|
|
20250109,102500,16559757580,8450,8460,8460,8450,1488
|
|
20250109,102400,16547181210,8460,8460,8470,8450,3187
|
|
20250109,102300,16520216200,8460,8460,8470,8460,403
|
|
20250109,102200,16516803840,8460,8480,8480,8460,1385
|
|
20250109,102100,16505080770,8470,8470,8480,8470,843
|
|
20250109,102000,16497936060,8460,8490,8490,8460,3086
|
|
20250109,101900,16471806990,8490,8460,8490,8460,1139
|
|
20250109,101800,16462170880,8460,8460,8480,8460,747
|
|
20250109,101700,16455850640,8460,8460,8460,8450,3038
|
|
20250109,101600,16430162660,8450,8440,8460,8440,1472
|
|
20250109,101500,16417723480,8440,8440,8450,8440,1766
|
|
20250109,101400,16402810310,8440,8450,8450,8440,1849
|
|
20250109,101300,16387190660,8450,8450,8450,8440,5312
|
|
20250109,101200,16342316060,8450,8460,8460,8450,9279
|
|
20250109,101100,16263903910,8460,8460,8470,8450,11942
|
|
20250109,101000,16162898580,8460,8470,8470,8460,2367
|
|
20250109,100900,16142857600,8470,8460,8490,8460,3074
|
|
20250109,100800,16116816330,8460,8460,8470,8450,6532
|
|
20250109,100700,16061561790,8460,8480,8480,8460,6011
|
|
20250109,100600,16010702360,8480,8500,8500,8470,13440
|
|
20250109,100500,15896710030,8500,8530,8530,8500,9608
|
|
20250109,100400,15814963740,8520,8520,8530,8520,3018
|
|
20250109,100300,15789250270,8520,8530,8530,8520,3847
|
|
20250109,100200,15756466300,8520,8520,8530,8520,563
|
|
20250109,100100,15751668230,8520,8540,8540,8520,3849
|
|
20250109,100000,15718824480,8540,8530,8550,8530,893
|
|
20250109,095900,15711191130,8550,8560,8560,8540,2379
|
|
20250109,095800,15690853380,8560,8500,8570,8500,11530
|
|
20250109,095700,15592361690,8500,8510,8510,8490,2383
|
|
20250109,095600,15572105230,8510,8490,8510,8480,6008
|
|
20250109,095500,15521026540,8480,8480,8490,8480,6936
|
|
20250109,095400,15462174760,8480,8500,8510,8480,14962
|
|
20250109,095300,15335126010,8500,8520,8520,8500,10203
|
|
20250109,095200,15248333200,8520,8500,8520,8490,4132
|
|
20250109,095100,15213183650,8500,8480,8510,8480,10816
|
|
20250109,095000,15121296000,8480,8470,8490,8470,4058
|
|
20250109,094900,15086903390,8470,8480,8490,8470,3543
|
|
20250109,094800,15056877860,8480,8480,8480,8460,8838
|
|
20250109,094700,14982002700,8480,8490,8500,8470,11386
|
|
20250109,094600,14885471960,8480,8480,8500,8480,11407
|
|
20250109,094500,14788668030,8490,8490,8490,8480,3018
|
|
20250109,094400,14763070450,8490,8460,8490,8460,8529
|
|
20250109,094300,14690814420,8460,8490,8490,8460,16603
|
|
20250109,094200,14550029740,8490,8460,8490,8450,8008
|
|
20250109,094100,14482161320,8460,8460,8590,8430,22797
|
|
20250109,094000,14289332150,8440,8470,8480,8430,51549
|
|
20250109,093900,13853981540,8470,8500,8540,8460,32189
|
|
20250109,093800,13580825930,8500,8540,8550,8500,33330
|
|
20250109,093700,13296628280,8540,8570,8590,8530,35009
|
|
20250109,093600,12997302010,8570,8660,8690,8560,59483
|
|
20250109,093500,12484986690,8660,8670,8690,8660,16871
|
|
20250109,093400,12338587440,8670,8650,8680,8630,29113
|
|
20250109,093300,12086922420,8650,8760,8760,8650,58098
|
|
20250109,093200,11581172760,8760,8670,8760,8660,56143
|
|
20250109,093100,11092116130,8670,8720,8770,8660,102228
|
|
20250109,093000,10199765360,8720,8670,8730,8660,86009
|
|
20250109,092900,9451204250,8660,8700,8700,8650,62268
|
|
20250109,092800,8911183620,8700,8640,8700,8630,81119
|
|
20250109,092700,8207965770,8640,8610,8640,8600,27370
|
|
20250109,092600,7971962560,8610,8620,8620,8590,38249
|
|
20250109,092500,7642794330,8620,8600,8630,8570,51799
|
|
20250109,092400,7197213160,8600,8520,8620,8520,78514
|
|
20250109,092300,6523966310,8530,8520,8530,8510,17545
|
|
20250109,092200,6374463460,8530,8540,8540,8530,14488
|
|
20250109,092100,6250812090,8540,8510,8540,8510,9859
|
|
20250109,092000,6166736850,8520,8520,8530,8500,10494
|
|
20250109,091900,6077399000,8530,8540,8540,8510,23496
|
|
20250109,091800,5877020660,8540,8520,8550,8510,20346
|
|
20250109,091700,5703480390,8520,8480,8520,8470,14985
|
|
20250109,091600,5576155610,8480,8460,8480,8450,19153
|
|
20250109,091500,5413985120,8460,8480,8490,8460,20934
|
|
20250109,091400,5236674320,8480,8500,8500,8470,27628
|
|
20250109,091300,5002219480,8500,8540,8540,8490,32553
|
|
20250109,091200,4724961860,8530,8540,8550,8520,22232
|
|
20250109,091100,4535146730,8540,8540,8550,8520,24454
|
|
20250109,091000,4326528320,8530,8540,8550,8510,32021
|
|
20250109,090900,4053517190,8530,8510,8550,8510,33478
|
|
20250109,090800,3767730750,8520,8480,8520,8480,24369
|
|
20250109,090700,3560679260,8470,8450,8490,8440,15984
|
|
20250109,090600,3425405710,8440,8450,8470,8440,17435
|
|
20250109,090500,3277969450,8450,8430,8480,8430,35402
|
|
20250109,090400,2978978890,8430,8420,8440,8410,21447
|
|
20250109,090300,2798325960,8420,8440,8460,8420,33251
|
|
20250109,090200,2517797530,8450,8440,8470,8440,19647
|
|
20250109,090100,2351785350,8470,8490,8490,8420,105386
|
|
20250109,090000,1461630070,8490,8520,8550,8480,171683
|