749 lines
38 KiB
CSV
749 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,212600,18626682380,8580,8580,8580,8580,31168
|
|
20250114,212500,18626682380,8580,8580,8580,8580,0
|
|
20250114,212400,18626682380,8580,8580,8580,8580,0
|
|
20250114,212300,18626682380,8580,8580,8580,8580,0
|
|
20250114,212200,18626682380,8580,8580,8580,8580,0
|
|
20250114,212100,18626682380,8580,8580,8580,8580,0
|
|
20250114,212000,18626682380,8580,8580,8580,8580,0
|
|
20250114,211900,18626682380,8580,8580,8580,8580,0
|
|
20250114,211800,18626682380,8580,8580,8580,8580,0
|
|
20250114,211700,18626682380,8580,8580,8580,8580,0
|
|
20250114,211600,18626682380,8580,8580,8580,8580,0
|
|
20250114,211500,18626682380,8580,8580,8580,8580,0
|
|
20250114,211400,18626682380,8580,8580,8580,8580,0
|
|
20250114,211300,18626682380,8580,8580,8580,8580,0
|
|
20250114,211200,18626682380,8580,8580,8580,8580,0
|
|
20250114,211100,18626682380,8580,8580,8580,8580,0
|
|
20250114,211000,18626682380,8580,8580,8580,8580,0
|
|
20250114,210900,18626682380,8580,8580,8580,8580,0
|
|
20250114,210800,18626682380,8580,8580,8580,8580,0
|
|
20250114,210700,18626682380,8580,8580,8580,8580,0
|
|
20250114,210600,18626682380,8580,8580,8580,8580,0
|
|
20250114,210500,18626682380,8580,8580,8580,8580,0
|
|
20250114,210400,18626682380,8580,8580,8580,8580,0
|
|
20250114,210300,18626682380,8580,8580,8580,8580,0
|
|
20250114,210200,18626682380,8580,8580,8580,8580,0
|
|
20250114,210100,18626682380,8580,8580,8580,8580,0
|
|
20250114,210000,18626682380,8580,8580,8580,8580,0
|
|
20250114,205900,18626682380,8580,8580,8580,8580,0
|
|
20250114,205800,18626682380,8580,8580,8580,8580,0
|
|
20250114,205700,18626682380,8580,8580,8580,8580,0
|
|
20250114,205600,18626682380,8580,8580,8580,8580,31168
|
|
20250114,205500,18626682380,8580,8580,8580,8580,0
|
|
20250114,205400,18626682380,8580,8580,8580,8580,0
|
|
20250114,205300,18626682380,8580,8580,8580,8580,0
|
|
20250114,205200,18626682380,8580,8580,8580,8580,0
|
|
20250114,205100,18626682380,8580,8580,8580,8580,0
|
|
20250114,205000,18626682380,8580,8580,8580,8580,0
|
|
20250114,204900,18626682380,8580,8580,8580,8580,0
|
|
20250114,204800,18626682380,8580,8580,8580,8580,0
|
|
20250114,204700,18626682380,8580,8580,8580,8580,0
|
|
20250114,204600,18626682380,8580,8580,8580,8580,0
|
|
20250114,204500,18626682380,8580,8580,8580,8580,0
|
|
20250114,204400,18626682380,8580,8580,8580,8580,0
|
|
20250114,204300,18626682380,8580,8580,8580,8580,0
|
|
20250114,204200,18626682380,8580,8580,8580,8580,0
|
|
20250114,204100,18626682380,8580,8580,8580,8580,0
|
|
20250114,204000,18626682380,8580,8580,8580,8580,0
|
|
20250114,203900,18626682380,8580,8580,8580,8580,0
|
|
20250114,203800,18626682380,8580,8580,8580,8580,0
|
|
20250114,203700,18626682380,8580,8580,8580,8580,0
|
|
20250114,203600,18626682380,8580,8580,8580,8580,0
|
|
20250114,203500,18626682380,8580,8580,8580,8580,0
|
|
20250114,203400,18626682380,8580,8580,8580,8580,0
|
|
20250114,203300,18626682380,8580,8580,8580,8580,0
|
|
20250114,203200,18626682380,8580,8580,8580,8580,0
|
|
20250114,203100,18626682380,8580,8580,8580,8580,0
|
|
20250114,203000,18626682380,8580,8580,8580,8580,0
|
|
20250114,202900,18626682380,8580,8580,8580,8580,0
|
|
20250114,202800,18626682380,8580,8580,8580,8580,0
|
|
20250114,202700,18626682380,8580,8580,8580,8580,0
|
|
20250114,202600,18626682380,8580,8580,8580,8580,31168
|
|
20250114,202500,18626682380,8580,8580,8580,8580,0
|
|
20250114,202400,18626682380,8580,8580,8580,8580,0
|
|
20250114,202300,18626682380,8580,8580,8580,8580,0
|
|
20250114,202200,18626682380,8580,8580,8580,8580,0
|
|
20250114,202100,18626682380,8580,8580,8580,8580,0
|
|
20250114,202000,18626682380,8580,8580,8580,8580,0
|
|
20250114,201900,18626682380,8580,8580,8580,8580,0
|
|
20250114,201800,18626682380,8580,8580,8580,8580,0
|
|
20250114,201700,18626682380,8580,8580,8580,8580,0
|
|
20250114,201600,18626682380,8580,8580,8580,8580,0
|
|
20250114,201500,18626682380,8580,8580,8580,8580,0
|
|
20250114,201400,18626682380,8580,8580,8580,8580,0
|
|
20250114,201300,18626682380,8580,8580,8580,8580,0
|
|
20250114,201200,18626682380,8580,8580,8580,8580,0
|
|
20250114,201100,18626682380,8580,8580,8580,8580,0
|
|
20250114,201000,18626682380,8580,8580,8580,8580,0
|
|
20250114,200900,18626682380,8580,8580,8580,8580,0
|
|
20250114,200800,18626682380,8580,8580,8580,8580,0
|
|
20250114,200700,18626682380,8580,8580,8580,8580,0
|
|
20250114,200600,18626682380,8580,8580,8580,8580,0
|
|
20250114,200500,18626682380,8580,8580,8580,8580,0
|
|
20250114,200400,18626682380,8580,8580,8580,8580,0
|
|
20250114,200300,18626682380,8580,8580,8580,8580,0
|
|
20250114,200200,18626682380,8580,8580,8580,8580,0
|
|
20250114,200100,18626682380,8580,8580,8580,8580,0
|
|
20250114,200000,18626682380,8580,8580,8580,8580,0
|
|
20250114,195900,18626682380,8580,8580,8580,8580,0
|
|
20250114,195800,18626682380,8580,8580,8580,8580,0
|
|
20250114,195700,18626682380,8580,8580,8580,8580,0
|
|
20250114,195600,18626682380,8580,8580,8580,8580,31168
|
|
20250114,195500,18626682380,8580,8580,8580,8580,0
|
|
20250114,195400,18626682380,8580,8580,8580,8580,0
|
|
20250114,195300,18626682380,8580,8580,8580,8580,0
|
|
20250114,195200,18626682380,8580,8580,8580,8580,0
|
|
20250114,195100,18626682380,8580,8580,8580,8580,0
|
|
20250114,195000,18626682380,8580,8580,8580,8580,0
|
|
20250114,194900,18626682380,8580,8580,8580,8580,0
|
|
20250114,194800,18626682380,8580,8580,8580,8580,0
|
|
20250114,194700,18626682380,8580,8580,8580,8580,0
|
|
20250114,194600,18626682380,8580,8580,8580,8580,0
|
|
20250114,194500,18626682380,8580,8580,8580,8580,0
|
|
20250114,194400,18626682380,8580,8580,8580,8580,0
|
|
20250114,194300,18626682380,8580,8580,8580,8580,0
|
|
20250114,194200,18626682380,8580,8580,8580,8580,0
|
|
20250114,194100,18626682380,8580,8580,8580,8580,0
|
|
20250114,194000,18626682380,8580,8580,8580,8580,0
|
|
20250114,193900,18626682380,8580,8580,8580,8580,0
|
|
20250114,193800,18626682380,8580,8580,8580,8580,0
|
|
20250114,193700,18626682380,8580,8580,8580,8580,0
|
|
20250114,193600,18626682380,8580,8580,8580,8580,0
|
|
20250114,193500,18626682380,8580,8580,8580,8580,0
|
|
20250114,193400,18626682380,8580,8580,8580,8580,0
|
|
20250114,193300,18626682380,8580,8580,8580,8580,0
|
|
20250114,193200,18626682380,8580,8580,8580,8580,0
|
|
20250114,193100,18626682380,8580,8580,8580,8580,0
|
|
20250114,193000,18626682380,8580,8580,8580,8580,0
|
|
20250114,192900,18626682380,8580,8580,8580,8580,0
|
|
20250114,192800,18626682380,8580,8580,8580,8580,0
|
|
20250114,192700,18626682380,8580,8580,8580,8580,0
|
|
20250114,192600,18626682380,8580,8580,8580,8580,31168
|
|
20250114,192500,18626682380,8580,8580,8580,8580,0
|
|
20250114,192400,18626682380,8580,8580,8580,8580,0
|
|
20250114,192300,18626682380,8580,8580,8580,8580,0
|
|
20250114,192200,18626682380,8580,8580,8580,8580,0
|
|
20250114,192100,18626682380,8580,8580,8580,8580,0
|
|
20250114,192000,18626682380,8580,8580,8580,8580,0
|
|
20250114,191900,18626682380,8580,8580,8580,8580,0
|
|
20250114,191800,18626682380,8580,8580,8580,8580,0
|
|
20250114,191700,18626682380,8580,8580,8580,8580,0
|
|
20250114,191600,18626682380,8580,8580,8580,8580,0
|
|
20250114,191500,18626682380,8580,8580,8580,8580,0
|
|
20250114,191400,18626682380,8580,8580,8580,8580,0
|
|
20250114,191300,18626682380,8580,8580,8580,8580,0
|
|
20250114,191200,18626682380,8580,8580,8580,8580,0
|
|
20250114,191100,18626682380,8580,8580,8580,8580,0
|
|
20250114,191000,18626682380,8580,8580,8580,8580,0
|
|
20250114,190900,18626682380,8580,8580,8580,8580,0
|
|
20250114,190800,18626682380,8580,8580,8580,8580,0
|
|
20250114,190700,18626682380,8580,8580,8580,8580,0
|
|
20250114,190600,18626682380,8580,8580,8580,8580,0
|
|
20250114,190500,18626682380,8580,8580,8580,8580,0
|
|
20250114,190400,18626682380,8580,8580,8580,8580,0
|
|
20250114,190300,18626682380,8580,8580,8580,8580,0
|
|
20250114,190200,18626682380,8580,8580,8580,8580,0
|
|
20250114,190100,18626682380,8580,8580,8580,8580,0
|
|
20250114,190000,18626682380,8580,8580,8580,8580,0
|
|
20250114,185900,18626682380,8580,8580,8580,8580,0
|
|
20250114,185800,18626682380,8580,8580,8580,8580,0
|
|
20250114,185700,18626682380,8580,8580,8580,8580,0
|
|
20250114,185600,18626682380,8580,8580,8580,8580,31168
|
|
20250114,185500,18626682380,8580,8580,8580,8580,0
|
|
20250114,185400,18626682380,8580,8580,8580,8580,0
|
|
20250114,185300,18626682380,8580,8580,8580,8580,0
|
|
20250114,185200,18626682380,8580,8580,8580,8580,0
|
|
20250114,185100,18626682380,8580,8580,8580,8580,0
|
|
20250114,185000,18626682380,8580,8580,8580,8580,0
|
|
20250114,184900,18626682380,8580,8580,8580,8580,0
|
|
20250114,184800,18626682380,8580,8580,8580,8580,0
|
|
20250114,184700,18626682380,8580,8580,8580,8580,0
|
|
20250114,184600,18626682380,8580,8580,8580,8580,0
|
|
20250114,184500,18626682380,8580,8580,8580,8580,0
|
|
20250114,184400,18626682380,8580,8580,8580,8580,0
|
|
20250114,184300,18626682380,8580,8580,8580,8580,0
|
|
20250114,184200,18626682380,8580,8580,8580,8580,0
|
|
20250114,184100,18626682380,8580,8580,8580,8580,0
|
|
20250114,184000,18626682380,8580,8580,8580,8580,0
|
|
20250114,183900,18626682380,8580,8580,8580,8580,0
|
|
20250114,183800,18626682380,8580,8580,8580,8580,0
|
|
20250114,183700,18626682380,8580,8580,8580,8580,0
|
|
20250114,183600,18626682380,8580,8580,8580,8580,0
|
|
20250114,183500,18626682380,8580,8580,8580,8580,0
|
|
20250114,183400,18626682380,8580,8580,8580,8580,0
|
|
20250114,183300,18626682380,8580,8580,8580,8580,0
|
|
20250114,183200,18626682380,8580,8580,8580,8580,0
|
|
20250114,183100,18626682380,8580,8580,8580,8580,0
|
|
20250114,183000,18626682380,8580,8580,8580,8580,0
|
|
20250114,182900,18626682380,8580,8580,8580,8580,0
|
|
20250114,182800,18626682380,8580,8580,8580,8580,0
|
|
20250114,182700,18626682380,8580,8580,8580,8580,0
|
|
20250114,182600,18626682380,8580,8580,8580,8580,31168
|
|
20250114,182500,18626682380,8580,8580,8580,8580,0
|
|
20250114,182400,18626682380,8580,8580,8580,8580,0
|
|
20250114,182300,18626682380,8580,8580,8580,8580,0
|
|
20250114,182200,18626682380,8580,8580,8580,8580,0
|
|
20250114,182100,18626682380,8580,8580,8580,8580,0
|
|
20250114,182000,18626682380,8580,8580,8580,8580,0
|
|
20250114,181900,18626682380,8580,8580,8580,8580,0
|
|
20250114,181800,18626682380,8580,8580,8580,8580,0
|
|
20250114,181700,18626682380,8580,8580,8580,8580,0
|
|
20250114,181600,18626682380,8580,8580,8580,8580,0
|
|
20250114,181500,18626682380,8580,8580,8580,8580,0
|
|
20250114,181400,18626682380,8580,8580,8580,8580,0
|
|
20250114,181300,18626682380,8580,8580,8580,8580,0
|
|
20250114,181200,18626682380,8580,8580,8580,8580,0
|
|
20250114,181100,18626682380,8580,8580,8580,8580,0
|
|
20250114,181000,18626682380,8580,8580,8580,8580,0
|
|
20250114,180900,18626682380,8580,8580,8580,8580,0
|
|
20250114,180800,18626682380,8580,8580,8580,8580,0
|
|
20250114,180700,18626682380,8580,8580,8580,8580,0
|
|
20250114,180600,18626682380,8580,8580,8580,8580,0
|
|
20250114,180500,18626682380,8580,8580,8580,8580,0
|
|
20250114,180400,18626682380,8580,8580,8580,8580,0
|
|
20250114,180300,18626682380,8580,8580,8580,8580,0
|
|
20250114,180200,18626682380,8580,8580,8580,8580,0
|
|
20250114,180100,18626682380,8580,8580,8580,8580,0
|
|
20250114,180000,18626682380,8580,8580,8580,8580,0
|
|
20250114,175900,18626682380,8580,8580,8580,8580,0
|
|
20250114,175800,18626682380,8580,8580,8580,8580,0
|
|
20250114,175700,18626682380,8580,8580,8580,8580,0
|
|
20250114,175600,18626682380,8580,8580,8580,8580,31168
|
|
20250114,175500,18626682380,8580,8580,8580,8580,0
|
|
20250114,175400,18626682380,8580,8580,8580,8580,0
|
|
20250114,175300,18626682380,8580,8580,8580,8580,0
|
|
20250114,175200,18626682380,8580,8580,8580,8580,0
|
|
20250114,175100,18626682380,8580,8580,8580,8580,0
|
|
20250114,175000,18626682380,8580,8580,8580,8580,0
|
|
20250114,174900,18626682380,8580,8580,8580,8580,0
|
|
20250114,174800,18626682380,8580,8580,8580,8580,0
|
|
20250114,174700,18626682380,8580,8580,8580,8580,0
|
|
20250114,174600,18626682380,8580,8580,8580,8580,0
|
|
20250114,174500,18626682380,8580,8580,8580,8580,0
|
|
20250114,174400,18626682380,8580,8580,8580,8580,0
|
|
20250114,174300,18626682380,8580,8580,8580,8580,0
|
|
20250114,174200,18626682380,8580,8580,8580,8580,0
|
|
20250114,174100,18626682380,8580,8580,8580,8580,0
|
|
20250114,174000,18626682380,8580,8580,8580,8580,0
|
|
20250114,173900,18626682380,8580,8580,8580,8580,0
|
|
20250114,173800,18626682380,8580,8580,8580,8580,0
|
|
20250114,173700,18626682380,8580,8580,8580,8580,0
|
|
20250114,173600,18626682380,8580,8580,8580,8580,0
|
|
20250114,173500,18626682380,8580,8580,8580,8580,0
|
|
20250114,173400,18626682380,8580,8580,8580,8580,0
|
|
20250114,173300,18626682380,8580,8580,8580,8580,0
|
|
20250114,173200,18626682380,8580,8580,8580,8580,0
|
|
20250114,173100,18626682380,8580,8580,8580,8580,0
|
|
20250114,173000,18626682380,8580,8580,8580,8580,0
|
|
20250114,172900,18626682380,8580,8580,8580,8580,0
|
|
20250114,172800,18626682380,8580,8580,8580,8580,0
|
|
20250114,172700,18626682380,8580,8580,8580,8580,0
|
|
20250114,172600,18626682380,8580,8580,8580,8580,31168
|
|
20250114,172500,18626682380,8580,8580,8580,8580,0
|
|
20250114,172400,18626682380,8580,8580,8580,8580,0
|
|
20250114,172300,18626682380,8580,8580,8580,8580,0
|
|
20250114,172200,18626682380,8580,8580,8580,8580,0
|
|
20250114,172100,18626682380,8580,8580,8580,8580,0
|
|
20250114,172000,18626682380,8580,8580,8580,8580,0
|
|
20250114,171900,18626682380,8580,8580,8580,8580,0
|
|
20250114,171800,18626682380,8580,8580,8580,8580,0
|
|
20250114,171700,18626682380,8580,8580,8580,8580,0
|
|
20250114,171600,18626682380,8580,8580,8580,8580,0
|
|
20250114,171500,18626682380,8580,8580,8580,8580,0
|
|
20250114,171400,18626682380,8580,8580,8580,8580,0
|
|
20250114,171300,18626682380,8580,8580,8580,8580,0
|
|
20250114,171200,18626682380,8580,8580,8580,8580,0
|
|
20250114,171100,18626682380,8580,8580,8580,8580,0
|
|
20250114,171000,18626682380,8580,8580,8580,8580,0
|
|
20250114,170900,18626682380,8580,8580,8580,8580,0
|
|
20250114,170800,18626682380,8580,8580,8580,8580,0
|
|
20250114,170700,18626682380,8580,8580,8580,8580,0
|
|
20250114,170600,18626682380,8580,8580,8580,8580,0
|
|
20250114,170500,18626682380,8580,8580,8580,8580,0
|
|
20250114,170400,18626682380,8580,8580,8580,8580,0
|
|
20250114,170300,18626682380,8580,8580,8580,8580,0
|
|
20250114,170200,18626682380,8580,8580,8580,8580,0
|
|
20250114,170100,18626682380,8580,8580,8580,8580,0
|
|
20250114,170000,18626682380,8580,8580,8580,8580,0
|
|
20250114,165900,18626682380,8580,8580,8580,8580,0
|
|
20250114,165800,18626682380,8580,8580,8580,8580,0
|
|
20250114,165700,18626682380,8580,8580,8580,8580,0
|
|
20250114,165600,18626682380,8580,8580,8580,8580,31168
|
|
20250114,165500,18626682380,8580,8580,8580,8580,0
|
|
20250114,165400,18626682380,8580,8580,8580,8580,0
|
|
20250114,165300,18626682380,8580,8580,8580,8580,0
|
|
20250114,165200,18626682380,8580,8580,8580,8580,0
|
|
20250114,165100,18626682380,8580,8580,8580,8580,0
|
|
20250114,165000,18626682380,8580,8580,8580,8580,0
|
|
20250114,164900,18626682380,8580,8580,8580,8580,0
|
|
20250114,164800,18626682380,8580,8580,8580,8580,0
|
|
20250114,164700,18626682380,8580,8580,8580,8580,0
|
|
20250114,164600,18626682380,8580,8580,8580,8580,0
|
|
20250114,164500,18626682380,8580,8580,8580,8580,0
|
|
20250114,164400,18626682380,8580,8580,8580,8580,0
|
|
20250114,164300,18626682380,8580,8580,8580,8580,0
|
|
20250114,164200,18626682380,8580,8580,8580,8580,0
|
|
20250114,164100,18626682380,8580,8580,8580,8580,0
|
|
20250114,164000,18626682380,8580,8580,8580,8580,0
|
|
20250114,163900,18626682380,8580,8580,8580,8580,0
|
|
20250114,163800,18626682380,8580,8580,8580,8580,0
|
|
20250114,163700,18626682380,8580,8580,8580,8580,0
|
|
20250114,163600,18626682380,8580,8580,8580,8580,0
|
|
20250114,163500,18626682380,8580,8580,8580,8580,0
|
|
20250114,163400,18626682380,8580,8580,8580,8580,0
|
|
20250114,163300,18626682380,8580,8580,8580,8580,0
|
|
20250114,163200,18626682380,8580,8580,8580,8580,0
|
|
20250114,163100,18626682380,8580,8580,8580,8580,0
|
|
20250114,163000,18626682380,8580,8580,8580,8580,0
|
|
20250114,162900,18626682380,8580,8580,8580,8580,0
|
|
20250114,162800,18626682380,8580,8580,8580,8580,0
|
|
20250114,162700,18626682380,8580,8580,8580,8580,0
|
|
20250114,162600,18626682380,8580,8580,8580,8580,31168
|
|
20250114,162500,18626682380,8580,8580,8580,8580,0
|
|
20250114,162400,18626682380,8580,8580,8580,8580,0
|
|
20250114,162300,18626682380,8580,8580,8580,8580,0
|
|
20250114,162200,18626682380,8580,8580,8580,8580,0
|
|
20250114,162100,18626682380,8580,8580,8580,8580,0
|
|
20250114,162000,18626682380,8580,8580,8580,8580,0
|
|
20250114,161900,18626682380,8580,8580,8580,8580,0
|
|
20250114,161800,18626682380,8580,8580,8580,8580,0
|
|
20250114,161700,18626682380,8580,8580,8580,8580,0
|
|
20250114,161600,18626682380,8580,8580,8580,8580,0
|
|
20250114,161500,18626682380,8580,8580,8580,8580,0
|
|
20250114,161400,18626682380,8580,8580,8580,8580,0
|
|
20250114,161300,18626682380,8580,8580,8580,8580,0
|
|
20250114,161200,18626682380,8580,8580,8580,8580,0
|
|
20250114,161100,18626682380,8580,8580,8580,8580,0
|
|
20250114,161000,18626682380,8580,8580,8580,8580,0
|
|
20250114,160900,18626682380,8580,8580,8580,8580,0
|
|
20250114,160800,18626682380,8580,8580,8580,8580,0
|
|
20250114,160700,18626682380,8580,8580,8580,8580,0
|
|
20250114,160600,18626682380,8580,8580,8580,8580,0
|
|
20250114,160500,18626682380,8580,8580,8580,8580,0
|
|
20250114,160400,18626682380,8580,8580,8580,8580,0
|
|
20250114,160300,18626682380,8580,8580,8580,8580,0
|
|
20250114,160200,18626682380,8580,8580,8580,8580,0
|
|
20250114,160100,18626682380,8580,8580,8580,8580,0
|
|
20250114,160000,18626682380,8580,8580,8580,8580,0
|
|
20250114,155900,18626682380,8580,8580,8580,8580,0
|
|
20250114,155800,18626682380,8580,8580,8580,8580,0
|
|
20250114,155700,18626682380,8580,8580,8580,8580,0
|
|
20250114,155600,18626682380,8580,8580,8580,8580,31168
|
|
20250114,155500,18626682380,8580,8580,8580,8580,0
|
|
20250114,155400,18626682380,8580,8580,8580,8580,0
|
|
20250114,155300,18626682380,8580,8580,8580,8580,0
|
|
20250114,155200,18626682380,8580,8580,8580,8580,0
|
|
20250114,155100,18626682380,8580,8580,8580,8580,0
|
|
20250114,155000,18626682380,8580,8580,8580,8580,0
|
|
20250114,154900,18626682380,8580,8580,8580,8580,0
|
|
20250114,154800,18626682380,8580,8580,8580,8580,0
|
|
20250114,154700,18626682380,8580,8580,8580,8580,0
|
|
20250114,154600,18626682380,8580,8580,8580,8580,0
|
|
20250114,154500,18626682380,8580,8580,8580,8580,0
|
|
20250114,154400,18626682380,8580,8580,8580,8580,0
|
|
20250114,154300,18626682380,8580,8580,8580,8580,0
|
|
20250114,154200,18626682380,8580,8580,8580,8580,0
|
|
20250114,154100,18626682380,8580,8580,8580,8580,0
|
|
20250114,154000,18626682380,8580,8580,8580,8580,0
|
|
20250114,153900,18626682380,8580,8580,8580,8580,0
|
|
20250114,153800,18626682380,8580,8580,8580,8580,0
|
|
20250114,153700,18626682380,8580,8580,8580,8580,0
|
|
20250114,153600,18626682380,8580,8580,8580,8580,0
|
|
20250114,153500,18626682380,8580,8580,8580,8580,0
|
|
20250114,153400,18626682380,8580,8580,8580,8580,0
|
|
20250114,153300,18626682380,8580,8580,8580,8580,0
|
|
20250114,153200,18626682380,8580,8580,8580,8580,0
|
|
20250114,153100,18626682380,8580,8580,8580,8580,0
|
|
20250114,153000,18626682380,8580,8580,8580,8580,31168
|
|
20250114,152900,18359260940,8580,8580,8580,8580,0
|
|
20250114,152800,18359260940,8580,8580,8580,8580,0
|
|
20250114,152700,18359260940,8580,8580,8580,8580,0
|
|
20250114,152600,18359260940,8580,8580,8580,8580,0
|
|
20250114,152500,18359260940,8580,8580,8580,8580,0
|
|
20250114,152400,18359260940,8580,8580,8580,8580,0
|
|
20250114,152300,18359260940,8580,8580,8580,8580,0
|
|
20250114,152200,18359260940,8580,8580,8580,8580,0
|
|
20250114,152100,18359260940,8580,8580,8580,8580,0
|
|
20250114,152000,18359260940,8580,8580,8580,8580,0
|
|
20250114,151900,18359260940,8580,8550,8590,8550,13137
|
|
20250114,151800,18246754370,8550,8520,8550,8520,6465
|
|
20250114,151700,18191554930,8530,8510,8530,8510,7302
|
|
20250114,151600,18129380860,8520,8510,8520,8510,3679
|
|
20250114,151500,18098070430,8510,8450,8510,8450,15513
|
|
20250114,151400,17966412310,8460,8460,8470,8450,2870
|
|
20250114,151300,17942133920,8450,8450,8470,8440,8074
|
|
20250114,151200,17873893380,8450,8460,8470,8450,6606
|
|
20250114,151100,17818029650,8470,8470,8480,8460,2915
|
|
20250114,151000,17793344840,8470,8470,8480,8460,3840
|
|
20250114,150900,17760824360,8470,8460,8480,8460,4968
|
|
20250114,150800,17718757340,8470,8470,8470,8460,5013
|
|
20250114,150700,17676319780,8470,8460,8470,8450,1839
|
|
20250114,150600,17660754630,8460,8470,8470,8450,4465
|
|
20250114,150500,17622991180,8470,8470,8470,8450,13454
|
|
20250114,150400,17509265230,8470,8480,8480,8460,7518
|
|
20250114,150300,17445637980,8480,8470,8490,8470,4491
|
|
20250114,150200,17407579170,8470,8500,8500,8460,6301
|
|
20250114,150100,17354155400,8500,8490,8520,8480,15886
|
|
20250114,150000,17219184930,8490,8470,8500,8460,7563
|
|
20250114,145900,17155011010,8470,8450,8470,8440,8453
|
|
20250114,145800,17083586340,8440,8450,8470,8430,16125
|
|
20250114,145700,16947474680,8450,8490,8490,8450,16990
|
|
20250114,145600,16803622370,8490,8500,8530,8490,6508
|
|
20250114,145500,16748282790,8500,8480,8500,8470,5923
|
|
20250114,145400,16698022800,8470,8470,8490,8450,12866
|
|
20250114,145300,16589058410,8480,8480,8490,8470,13342
|
|
20250114,145200,16475879000,8490,8530,8530,8480,33944
|
|
20250114,145100,16187112780,8520,8530,8530,8520,10015
|
|
20250114,145000,16101714980,8540,8550,8550,8540,2322
|
|
20250114,144900,16081880380,8550,8550,8550,8530,5455
|
|
20250114,144800,16035273080,8550,8550,8550,8530,3837
|
|
20250114,144700,16002511440,8550,8560,8570,8540,5544
|
|
20250114,144600,15955101160,8540,8550,8570,8530,9533
|
|
20250114,144500,15873670640,8540,8520,8550,8510,13151
|
|
20250114,144400,15761599940,8530,8550,8560,8520,9461
|
|
20250114,144300,15680854790,8550,8570,8570,8540,14515
|
|
20250114,144200,15556671930,8560,8580,8590,8560,7109
|
|
20250114,144100,15495741800,8580,8580,8580,8570,7100
|
|
20250114,144000,15434871410,8580,8620,8620,8560,27192
|
|
20250114,143900,15201356770,8610,8610,8620,8600,1933
|
|
20250114,143800,15184719620,8610,8620,8620,8600,6652
|
|
20250114,143700,15127486300,8620,8610,8620,8600,13297
|
|
20250114,143600,15012917150,8620,8620,8620,8610,2906
|
|
20250114,143500,14987895440,8620,8610,8620,8610,3692
|
|
20250114,143400,14956105310,8610,8620,8620,8610,662
|
|
20250114,143300,14950400060,8620,8610,8620,8610,1518
|
|
20250114,143200,14937315400,8620,8640,8640,8610,4781
|
|
20250114,143100,14896110520,8640,8620,8640,8620,416
|
|
20250114,143000,14892520800,8620,8620,8640,8610,1764
|
|
20250114,142900,14877308380,8610,8610,8620,8610,3844
|
|
20250114,142800,14844203260,8610,8620,8630,8610,4089
|
|
20250114,142700,14808975450,8610,8610,8620,8610,3267
|
|
20250114,142600,14780843250,8610,8610,8620,8610,2130
|
|
20250114,142500,14762502440,8610,8620,8620,8610,2484
|
|
20250114,142400,14741112230,8620,8610,8620,8610,1663
|
|
20250114,142300,14726793050,8620,8620,8620,8600,4065
|
|
20250114,142200,14691779730,8610,8600,8620,8600,13224
|
|
20250114,142100,14578019720,8620,8620,8640,8600,19745
|
|
20250114,142000,14407878670,8620,8660,8660,8610,24067
|
|
20250114,141900,14200245010,8650,8660,8660,8650,16164
|
|
20250114,141800,14060375150,8660,8680,8680,8660,7016
|
|
20250114,141700,13999574760,8680,8670,8680,8670,995
|
|
20250114,141600,13990946310,8670,8690,8690,8670,5280
|
|
20250114,141500,13945114400,8690,8700,8700,8680,2316
|
|
20250114,141400,13924989890,8690,8690,8700,8690,5459
|
|
20250114,141300,13877546150,8690,8680,8700,8680,2447
|
|
20250114,141200,13856298500,8680,8700,8710,8670,6417
|
|
20250114,141100,13800579420,8700,8690,8700,8690,7953
|
|
20250114,141000,13731426940,8690,8690,8690,8680,2806
|
|
20250114,140900,13707061840,8680,8670,8690,8660,3256
|
|
20250114,140800,13678835630,8670,8690,8690,8660,11379
|
|
20250114,140700,13580192760,8690,8700,8710,8680,15953
|
|
20250114,140600,13441643810,8690,8700,8720,8690,13683
|
|
20250114,140500,13322606080,8710,8730,8730,8700,14125
|
|
20250114,140400,13199551280,8730,8730,8730,8720,2136
|
|
20250114,140300,13180920740,8720,8720,8730,8710,1411
|
|
20250114,140200,13168616820,8720,8730,8730,8710,6905
|
|
20250114,140100,13108415770,8720,8740,8740,8720,3664
|
|
20250114,140000,13076425110,8740,8740,8740,8740,1603
|
|
20250114,135900,13062414890,8740,8730,8740,8720,8674
|
|
20250114,135800,12986703210,8730,8730,8740,8720,3893
|
|
20250114,135700,12952718740,8730,8740,8740,8720,3842
|
|
20250114,135600,12919182100,8740,8750,8750,8730,3282
|
|
20250114,135500,12890499530,8740,8740,8750,8740,4371
|
|
20250114,135400,12852281480,8740,8750,8750,8730,3050
|
|
20250114,135300,12825645870,8740,8730,8760,8720,3319
|
|
20250114,135200,12796677730,8740,8730,8750,8720,13470
|
|
20250114,135100,12679183600,8730,8740,8760,8730,8637
|
|
20250114,135000,12603738210,8730,8770,8770,8720,31493
|
|
20250114,134900,12328299830,8770,8770,8770,8760,7726
|
|
20250114,134800,12260599470,8770,8780,8790,8760,12004
|
|
20250114,134700,12155382400,8780,8780,8800,8770,6646
|
|
20250114,134600,12097075130,8770,8790,8800,8770,15346
|
|
20250114,134500,11962337240,8790,8820,8820,8790,20482
|
|
20250114,134400,11782019950,8820,8830,8830,8820,1481
|
|
20250114,134300,11768955300,8820,8830,8830,8820,762
|
|
20250114,134200,11762233230,8820,8820,8840,8820,2494
|
|
20250114,134100,11740210790,8830,8830,8830,8810,4781
|
|
20250114,134000,11698036650,8820,8850,8850,8820,7829
|
|
20250114,133900,11628915720,8840,8850,8860,8840,2946
|
|
20250114,133800,11602849140,8850,8850,8860,8830,4352
|
|
20250114,133700,11564379960,8860,8870,8870,8850,6349
|
|
20250114,133600,11508161380,8870,8870,8880,8870,1992
|
|
20250114,133500,11490491900,8850,8870,8870,8850,5694
|
|
20250114,133400,11440069010,8870,8870,8880,8860,1899
|
|
20250114,133300,11423227290,8870,8870,8880,8860,1951
|
|
20250114,133200,11405929490,8880,8870,8880,8870,705
|
|
20250114,133100,11399674680,8880,8870,8880,8860,1218
|
|
20250114,133000,11388868780,8860,8910,8920,8860,7570
|
|
20250114,132900,11321598940,8920,8910,8930,8900,2465
|
|
20250114,132800,11299632370,8920,8920,8920,8900,1632
|
|
20250114,132700,11285088670,8930,8930,8930,8920,467
|
|
20250114,132600,11280921650,8920,8930,8930,8920,1090
|
|
20250114,132500,11271192150,8930,8930,8930,8920,566
|
|
20250114,132400,11266139790,8930,8930,8930,8920,650
|
|
20250114,132300,11260337590,8930,8920,8930,8910,1614
|
|
20250114,132200,11245938200,8920,8920,8920,8910,1290
|
|
20250114,132100,11234439560,8920,8930,8930,8910,3709
|
|
20250114,132000,11201331530,8930,8930,8930,8900,3477
|
|
20250114,131900,11170303400,8930,8880,8930,8860,19643
|
|
20250114,131800,10995837580,8890,8880,8890,8880,712
|
|
20250114,131700,10989514360,8890,8890,8900,8880,2659
|
|
20250114,131600,10965887250,8900,8890,8900,8890,1489
|
|
20250114,131500,10952643780,8900,8890,8900,8890,2439
|
|
20250114,131400,10930961020,8900,8890,8900,8890,144
|
|
20250114,131300,10929680520,8900,8900,8900,8890,298
|
|
20250114,131200,10927029030,8900,8890,8900,8890,262
|
|
20250114,131100,10924699470,8900,8900,8900,8880,1586
|
|
20250114,131000,10910597250,8900,8900,8900,8880,4357
|
|
20250114,130900,10871864550,8890,8890,8900,8890,887
|
|
20250114,130800,10863973910,8890,8910,8910,8890,10628
|
|
20250114,130700,10769396560,8910,8910,8910,8900,1497
|
|
20250114,130600,10756072810,8910,8920,8920,8910,3983
|
|
20250114,130500,10720580200,8920,8930,8930,8920,410
|
|
20250114,130400,10716922890,8930,8930,8930,8930,684
|
|
20250114,130300,10710814770,8920,8920,8920,8920,49
|
|
20250114,130200,10710377690,8930,8920,8930,8910,1438
|
|
20250114,130100,10697560040,8920,8920,8920,8920,868
|
|
20250114,130000,10689817480,8910,8910,8930,8910,628
|
|
20250114,125900,10684220010,8910,8920,8930,8910,1169
|
|
20250114,125800,10673799430,8920,8910,8930,8900,2190
|
|
20250114,125700,10654295000,8910,8930,8930,8910,2480
|
|
20250114,125600,10632168140,8930,8920,8930,8910,658
|
|
20250114,125500,10626298730,8910,8920,8920,8910,1493
|
|
20250114,125400,10612994710,8920,8920,8930,8910,2378
|
|
20250114,125300,10591786210,8930,8920,8940,8920,1427
|
|
20250114,125200,10579052980,8930,8940,8940,8920,2833
|
|
20250114,125100,10553763420,8940,8940,8950,8940,460
|
|
20250114,125000,10549650610,8950,8930,8950,8920,3771
|
|
20250114,124900,10515984450,8920,8930,8940,8920,818
|
|
20250114,124800,10508683940,8930,8950,8950,8930,6779
|
|
20250114,124700,10448117410,8950,8950,8960,8950,994
|
|
20250114,124600,10439220180,8960,8950,8960,8940,754
|
|
20250114,124500,10432466300,8960,8960,8960,8940,106
|
|
20250114,124400,10431516560,8970,8940,8970,8930,3297
|
|
20250114,124300,10402005710,8950,8950,8960,8940,5239
|
|
20250114,124200,10355143890,8950,8960,8960,8950,1450
|
|
20250114,124100,10342158620,8960,8960,8960,8950,519
|
|
20250114,124000,10337509860,8960,8970,8970,8950,6610
|
|
20250114,123900,10278277250,8980,8970,8980,8970,1530
|
|
20250114,123800,10264548820,8980,8980,8980,8970,1838
|
|
20250114,123700,10248045940,8980,8970,8980,8970,2696
|
|
20250114,123600,10223843350,8970,8980,8980,8970,3182
|
|
20250114,123500,10195298770,8980,8970,8980,8970,1453
|
|
20250114,123400,10182259180,8970,8960,8970,8950,1723
|
|
20250114,123300,10166817280,8960,8970,8970,8960,3246
|
|
20250114,123200,10137732770,8960,8970,8970,8960,631
|
|
20250114,123100,10132078880,8960,8970,8970,8960,1806
|
|
20250114,123000,10115895440,8980,8970,8980,8970,2718
|
|
20250114,122900,10091495910,8970,8970,8980,8960,1092
|
|
20250114,122800,10081700810,8970,8950,8980,8940,5263
|
|
20250114,122700,10034529410,8950,8950,8960,8950,1698
|
|
20250114,122600,10019322310,8950,8950,8960,8950,423
|
|
20250114,122500,10015536440,8950,8950,8960,8930,1591
|
|
20250114,122400,10001299640,8930,8950,8960,8930,2068
|
|
20250114,122300,9982805760,8950,8960,8960,8920,2594
|
|
20250114,122200,9959635630,8930,8960,8960,8930,6342
|
|
20250114,122100,9902933620,8960,8960,8970,8950,3236
|
|
20250114,122000,9873953550,8970,8970,8970,8960,1611
|
|
20250114,121900,9859513830,8970,8970,8980,8960,1058
|
|
20250114,121800,9850025300,8980,8960,8980,8960,3786
|
|
20250114,121700,9816077490,8970,8970,8970,8950,4240
|
|
20250114,121600,9778085550,8970,8980,8990,8960,3724
|
|
20250114,121500,9744673520,8990,8960,8990,8960,2993
|
|
20250114,121400,9717822840,8950,8960,8960,8950,1199
|
|
20250114,121300,9707084120,8960,8960,8960,8950,1853
|
|
20250114,121200,9690482620,8950,8960,8960,8950,765
|
|
20250114,121100,9683630200,8960,8960,8960,8950,1011
|
|
20250114,121000,9674581200,8950,8960,8970,8950,4019
|
|
20250114,120900,9638591060,8950,8970,8980,8950,4200
|
|
20250114,120800,9600940900,8980,8980,8990,8960,6111
|
|
20250114,120700,9546075460,8980,8970,9010,8950,20787
|
|
20250114,120600,9359317010,8970,8960,8970,8960,5854
|
|
20250114,120500,9306830260,8960,8930,8960,8920,3418
|
|
20250114,120400,9276249150,8920,8920,8940,8920,991
|
|
20250114,120300,9267401400,8920,8930,8940,8920,2072
|
|
20250114,120200,9248899520,8930,8940,8940,8920,2945
|
|
20250114,120100,9222604330,8940,8960,8960,8930,1320
|
|
20250114,120000,9210799930,8920,8950,8960,8920,5017
|
|
20250114,115900,9165890150,8950,8930,8950,8930,5012
|
|
20250114,115800,9121071660,8930,8920,8930,8920,3984
|
|
20250114,115700,9085499330,8920,8920,8920,8910,330
|
|
20250114,115600,9082556590,8920,8910,8920,8910,525
|
|
20250114,115500,9077877910,8920,8920,8920,8910,916
|
|
20250114,115400,9069715690,8920,8920,8920,8910,536
|
|
20250114,115300,9064934610,8920,8910,8920,8900,1522
|
|
20250114,115200,9051373640,8920,8910,8920,8910,1407
|
|
20250114,115100,9038834380,8920,8930,8930,8910,3438
|
|
20250114,115000,9008154700,8930,8930,8940,8920,2906
|
|
20250114,114900,8982208570,8920,8940,8950,8920,9620
|
|
20250114,114800,8896256580,8950,8910,8950,8910,16943
|
|
20250114,114700,8744815810,8920,8900,8920,8890,4396
|
|
20250114,114600,8705662180,8890,8880,8900,8880,4975
|
|
20250114,114500,8661396570,8890,8880,8890,8880,858
|
|
20250114,114400,8653769070,8890,8890,8890,8860,2165
|
|
20250114,114300,8634551410,8890,8890,8890,8890,845
|
|
20250114,114200,8627039360,8890,8880,8890,8870,1499
|
|
20250114,114100,8613731070,8880,8860,8880,8860,1333
|
|
20250114,114000,8601907850,8870,8880,8890,8870,2144
|
|
20250114,113900,8582869540,8880,8860,8880,8850,2904
|
|
20250114,113800,8557111960,8860,8860,8870,8850,254
|
|
20250114,113700,8554862020,8870,8870,8880,8850,5334
|
|
20250114,113600,8507601400,8870,8880,8880,8870,2326
|
|
20250114,113500,8486950940,8880,8860,8880,8860,5602
|
|
20250114,113400,8437248120,8860,8860,8870,8860,1186
|
|
20250114,113300,8426739950,8860,8860,8870,8860,1218
|
|
20250114,113200,8415948290,8870,8860,8870,8860,67
|
|
20250114,113100,8415354020,8870,8870,8870,8860,53
|
|
20250114,113000,8414883930,8870,8860,8870,8860,342
|
|
20250114,112900,8411853330,8860,8870,8870,8860,232
|
|
20250114,112800,8409797780,8860,8870,8870,8860,294
|
|
20250114,112700,8407192300,8860,8870,8870,8860,1643
|
|
20250114,112600,8392631280,8870,8870,8870,8860,579
|
|
20250114,112500,8387501080,8870,8870,8870,8860,774
|
|
20250114,112400,8380636250,8870,8870,8870,8860,1841
|
|
20250114,112300,8364306800,8890,8870,8890,8870,1493
|
|
20250114,112200,8351048200,8870,8870,8870,8860,3420
|
|
20250114,112100,8320725710,8870,8860,8870,8860,276
|
|
20250114,112000,8318280300,8860,8880,8880,8860,853
|
|
20250114,111900,8310718640,8870,8870,8880,8870,386
|
|
20250114,111800,8307292300,8870,8880,8880,8870,2161
|
|
20250114,111700,8288122090,8870,8880,8880,8870,359
|
|
20250114,111600,8284937360,8880,8870,8880,8870,259
|
|
20250114,111500,8282639450,8880,8880,8880,8870,2084
|
|
20250114,111400,8264149460,8890,8890,8890,8880,933
|
|
20250114,111300,8255861730,8890,8880,8900,8870,3436
|
|
20250114,111200,8225316170,8870,8870,8890,8860,6130
|
|
20250114,111100,8170935070,8870,8870,8880,8860,615
|
|
20250114,111000,8165480500,8880,8850,8880,8850,8139
|
|
20250114,110900,8093314850,8850,8850,8860,8850,838
|
|
20250114,110800,8085898500,8860,8870,8870,8850,3801
|
|
20250114,110700,8052197970,8870,8860,8870,8850,1903
|
|
20250114,110600,8035335110,8860,8840,8880,8820,6095
|
|
20250114,110500,7981292880,8860,8830,8860,8820,6271
|
|
20250114,110400,7925819620,8820,8810,8820,8810,3824
|
|
20250114,110300,7892128480,8820,8820,8840,8820,2702
|
|
20250114,110200,7868296820,8820,8820,8840,8820,2574
|
|
20250114,110100,7845571630,8830,8830,8840,8830,1103
|
|
20250114,110000,7835831500,8810,8820,8840,8810,1292
|
|
20250114,105900,7824423800,8810,8830,8840,8810,1927
|
|
20250114,105800,7807420370,8830,8820,8830,8820,622
|
|
20250114,105700,7801930280,8820,8820,8820,8810,2527
|
|
20250114,105600,7779649440,8820,8830,8830,8820,478
|
|
20250114,105500,7775433470,8830,8840,8840,8820,1391
|
|
20250114,105400,7763151940,8830,8830,8840,8830,462
|
|
20250114,105300,7759072400,8830,8830,8840,8830,335
|
|
20250114,105200,7756112120,8840,8830,8840,8820,331
|
|
20250114,105100,7753189820,8830,8850,8850,8830,272
|
|
20250114,105000,7750787300,8830,8830,8850,8830,2761
|
|
20250114,104900,7726388030,8840,8840,8840,8830,838
|
|
20250114,104800,7718980440,8840,8830,8840,8830,404
|
|
20250114,104700,7715412570,8840,8810,8840,8810,454
|
|
20250114,104600,7711406610,8830,8820,8830,8810,1982
|
|
20250114,104500,7693930880,8820,8820,8830,8810,913
|
|
20250114,104400,7685876810,8810,8830,8830,8810,1657
|
|
20250114,104300,7671263150,8830,8830,8830,8830,796
|
|
20250114,104200,7664234470,8830,8830,8830,8820,1573
|
|
20250114,104100,7650346290,8830,8840,8840,8830,1137
|
|
20250114,104000,7640306410,8840,8840,8850,8830,2210
|
|
20250114,103900,7620762960,8840,8840,8850,8840,4056
|
|
20250114,103800,7584904560,8830,8820,8830,8820,816
|
|
20250114,103700,7577701550,8820,8800,8820,8800,5543
|
|
20250114,103600,7528888630,8810,8810,8810,8800,1109
|
|
20250114,103500,7519127700,8810,8810,8810,8800,1023
|
|
20250114,103400,7510122980,8810,8800,8810,8800,1905
|
|
20250114,103300,7493347240,8810,8810,8810,8800,1511
|
|
20250114,103200,7480045690,8810,8800,8810,8800,957
|
|
20250114,103100,7471620590,8800,8790,8800,8780,1204
|
|
20250114,103000,7461035540,8790,8790,8790,8780,804
|
|
20250114,102900,7453975520,8780,8780,8790,8780,6079
|
|
20250114,102800,7400568100,8780,8780,8810,8780,7015
|
|
20250114,102700,7338916740,8770,8800,8800,8770,6307
|
|
20250114,102600,7283568360,8780,8800,8800,8780,1501
|
|
20250114,102500,7270375100,8810,8790,8810,8790,678
|
|
20250114,102400,7264409970,8790,8790,8820,8780,633
|
|
20250114,102300,7258843890,8790,8790,8790,8770,12381
|
|
20250114,102200,7150130990,8800,8840,8840,8800,16766
|
|
20250114,102100,7002387170,8840,8850,8850,8840,689
|
|
20250114,102000,6996291720,8850,8850,8850,8840,806
|
|
20250114,101900,6989163440,8850,8830,8850,8830,1176
|
|
20250114,101800,6978768000,8840,8840,8840,8830,908
|
|
20250114,101700,6970743280,8840,8830,8840,8830,1772
|
|
20250114,101600,6955085010,8840,8850,8850,8830,1294
|
|
20250114,101500,6943644250,8840,8840,8850,8830,1645
|
|
20250114,101400,6929105820,8840,8840,8850,8840,1874
|
|
20250114,101300,6912539100,8840,8850,8850,8830,1505
|
|
20250114,101200,6899235100,8850,8840,8850,8830,2189
|
|
20250114,101100,6879884760,8840,8830,8840,8820,1244
|
|
20250114,101000,6868907890,8840,8820,8840,8810,2352
|
|
20250114,100900,6848148040,8840,8820,8840,8810,4184
|
|
20250114,100800,6811252450,8820,8830,8830,8820,190
|
|
20250114,100700,6809575590,8830,8820,8840,8820,1684
|
|
20250114,100600,6794718950,8820,8840,8840,8820,4192
|
|
20250114,100500,6757722970,8840,8840,8850,8840,928
|
|
20250114,100400,6749518930,8840,8850,8850,8840,255
|
|
20250114,100300,6747264500,8850,8860,8860,8840,1910
|
|
20250114,100200,6730353750,8860,8830,8860,8820,4370
|
|
20250114,100100,6691709660,8830,8820,8850,8800,9418
|
|
20250114,100000,6608622080,8810,8810,8820,8810,1589
|
|
20250114,095900,6594622960,8810,8820,8820,8800,4567
|
|
20250114,095800,6554410650,8810,8830,8830,8810,3160
|
|
20250114,095700,6526548520,8830,8840,8840,8830,2058
|
|
20250114,095600,6508360600,8830,8840,8840,8830,1435
|
|
20250114,095500,6495684350,8840,8850,8850,8830,3483
|
|
20250114,095400,6464905600,8840,8860,8870,8840,11382
|
|
20250114,095300,6364119320,8870,8850,8870,8850,1704
|
|
20250114,095200,6349021760,8860,8870,8880,8850,8529
|
|
20250114,095100,6273392080,8870,8870,8880,8870,3426
|
|
20250114,095000,6242980320,8880,8880,8880,8870,3095
|
|
20250114,094900,6215510560,8870,8870,8880,8870,3710
|
|
20250114,094800,6182591830,8870,8860,8870,8860,4877
|
|
20250114,094700,6139345150,8870,8850,8870,8850,7793
|
|
20250114,094600,6070296450,8850,8840,8870,8840,9380
|
|
20250114,094500,5987219890,8850,8840,8870,8840,6845
|
|
20250114,094400,5926649110,8850,8840,8850,8830,4981
|
|
20250114,094300,5882635320,8840,8830,8840,8830,3772
|
|
20250114,094200,5849300120,8830,8830,8840,8820,5716
|
|
20250114,094100,5798828630,8830,8790,8830,8780,6580
|
|
20250114,094000,5740845060,8770,8770,8790,8760,3388
|
|
20250114,093900,5711119530,8770,8760,8770,8760,3781
|
|
20250114,093800,5677979520,8760,8780,8780,8750,3312
|
|
20250114,093700,5648970030,8750,8760,8780,8750,5221
|
|
20250114,093600,5603228130,8760,8750,8760,8750,2984
|
|
20250114,093500,5577103220,8750,8760,8770,8750,4305
|
|
20250114,093400,5539388540,8760,8770,8770,8750,12297
|
|
20250114,093300,5431585880,8780,8800,8820,8770,14657
|
|
20250114,093200,5302810010,8800,8810,8830,8800,7322
|
|
20250114,093100,5238323890,8820,8800,8820,8790,4646
|
|
20250114,093000,5197404520,8790,8800,8810,8770,2632
|
|
20250114,092900,5174251840,8780,8810,8810,8760,25021
|
|
20250114,092800,4954462260,8800,8790,8800,8790,1600
|
|
20250114,092700,4940383060,8790,8790,8800,8780,2909
|
|
20250114,092600,4914811030,8800,8790,8800,8780,3236
|
|
20250114,092500,4886363250,8790,8790,8820,8790,11339
|
|
20250114,092400,4786603550,8770,8790,8790,8770,5053
|
|
20250114,092300,4742235190,8780,8760,8780,8760,4318
|
|
20250114,092200,4704368040,8760,8770,8780,8750,6002
|
|
20250114,092100,4651775960,8750,8770,8790,8740,8760
|
|
20250114,092000,4575026420,8770,8750,8790,8720,9667
|
|
20250114,091900,4490380650,8720,8780,8790,8720,51054
|
|
20250114,091800,4043752890,8780,8780,8800,8770,9202
|
|
20250114,091700,3962983270,8780,8780,8800,8770,13300
|
|
20250114,091600,3846140190,8780,8800,8800,8780,5809
|
|
20250114,091500,3795130300,8800,8790,8800,8770,19068
|
|
20250114,091400,3627646500,8790,8800,8820,8790,12065
|
|
20250114,091300,3521475480,8810,8800,8820,8790,12534
|
|
20250114,091200,3411160400,8800,8850,8850,8800,33972
|
|
20250114,091100,3111312990,8840,8850,8870,8840,7502
|
|
20250114,091000,3044916220,8830,8810,8860,8800,13816
|
|
20250114,090900,2922773400,8830,8810,8830,8790,23295
|
|
20250114,090800,2717708670,8800,8880,8880,8800,50661
|
|
20250114,090700,2270155290,8880,8880,8920,8860,19708
|
|
20250114,090600,2095127180,8880,8870,8890,8850,11563
|
|
20250114,090500,1992548820,8880,8840,8880,8820,24840
|
|
20250114,090400,1772803050,8840,8880,8910,8820,43637
|
|
20250114,090300,1386582770,8880,8930,8940,8880,51415
|
|
20250114,090200,928956070,8940,8930,8950,8930,15527
|
|
20250114,090100,790238580,8930,8930,8980,8920,29818
|
|
20250114,090000,523660200,8920,8870,8930,8870,53684
|