748 lines
37 KiB
CSV
748 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,212500,13799891810,8850,8850,8850,8850,50610
|
|
20250115,212400,13799891810,8850,8850,8850,8850,0
|
|
20250115,212300,13799891810,8850,8850,8850,8850,0
|
|
20250115,212200,13799891810,8850,8850,8850,8850,0
|
|
20250115,212100,13799891810,8850,8850,8850,8850,0
|
|
20250115,212000,13799891810,8850,8850,8850,8850,0
|
|
20250115,211900,13799891810,8850,8850,8850,8850,0
|
|
20250115,211800,13799891810,8850,8850,8850,8850,0
|
|
20250115,211700,13799891810,8850,8850,8850,8850,0
|
|
20250115,211600,13799891810,8850,8850,8850,8850,0
|
|
20250115,211500,13799891810,8850,8850,8850,8850,0
|
|
20250115,211400,13799891810,8850,8850,8850,8850,0
|
|
20250115,211300,13799891810,8850,8850,8850,8850,0
|
|
20250115,211200,13799891810,8850,8850,8850,8850,0
|
|
20250115,211100,13799891810,8850,8850,8850,8850,0
|
|
20250115,211000,13799891810,8850,8850,8850,8850,0
|
|
20250115,210900,13799891810,8850,8850,8850,8850,0
|
|
20250115,210800,13799891810,8850,8850,8850,8850,0
|
|
20250115,210700,13799891810,8850,8850,8850,8850,0
|
|
20250115,210600,13799891810,8850,8850,8850,8850,0
|
|
20250115,210500,13799891810,8850,8850,8850,8850,0
|
|
20250115,210400,13799891810,8850,8850,8850,8850,0
|
|
20250115,210300,13799891810,8850,8850,8850,8850,0
|
|
20250115,210200,13799891810,8850,8850,8850,8850,0
|
|
20250115,210100,13799891810,8850,8850,8850,8850,0
|
|
20250115,210000,13799891810,8850,8850,8850,8850,0
|
|
20250115,205900,13799891810,8850,8850,8850,8850,0
|
|
20250115,205800,13799891810,8850,8850,8850,8850,0
|
|
20250115,205700,13799891810,8850,8850,8850,8850,0
|
|
20250115,205600,13799891810,8850,8850,8850,8850,0
|
|
20250115,205500,13799891810,8850,8850,8850,8850,50610
|
|
20250115,205400,13799891810,8850,8850,8850,8850,0
|
|
20250115,205300,13799891810,8850,8850,8850,8850,0
|
|
20250115,205200,13799891810,8850,8850,8850,8850,0
|
|
20250115,205100,13799891810,8850,8850,8850,8850,0
|
|
20250115,205000,13799891810,8850,8850,8850,8850,0
|
|
20250115,204900,13799891810,8850,8850,8850,8850,0
|
|
20250115,204800,13799891810,8850,8850,8850,8850,0
|
|
20250115,204700,13799891810,8850,8850,8850,8850,0
|
|
20250115,204600,13799891810,8850,8850,8850,8850,0
|
|
20250115,204500,13799891810,8850,8850,8850,8850,0
|
|
20250115,204400,13799891810,8850,8850,8850,8850,0
|
|
20250115,204300,13799891810,8850,8850,8850,8850,0
|
|
20250115,204200,13799891810,8850,8850,8850,8850,0
|
|
20250115,204100,13799891810,8850,8850,8850,8850,0
|
|
20250115,204000,13799891810,8850,8850,8850,8850,0
|
|
20250115,203900,13799891810,8850,8850,8850,8850,0
|
|
20250115,203800,13799891810,8850,8850,8850,8850,0
|
|
20250115,203700,13799891810,8850,8850,8850,8850,0
|
|
20250115,203600,13799891810,8850,8850,8850,8850,0
|
|
20250115,203500,13799891810,8850,8850,8850,8850,0
|
|
20250115,203400,13799891810,8850,8850,8850,8850,0
|
|
20250115,203300,13799891810,8850,8850,8850,8850,0
|
|
20250115,203200,13799891810,8850,8850,8850,8850,0
|
|
20250115,203100,13799891810,8850,8850,8850,8850,0
|
|
20250115,203000,13799891810,8850,8850,8850,8850,0
|
|
20250115,202900,13799891810,8850,8850,8850,8850,0
|
|
20250115,202800,13799891810,8850,8850,8850,8850,0
|
|
20250115,202700,13799891810,8850,8850,8850,8850,0
|
|
20250115,202600,13799891810,8850,8850,8850,8850,0
|
|
20250115,202500,13799891810,8850,8850,8850,8850,50610
|
|
20250115,202400,13799891810,8850,8850,8850,8850,0
|
|
20250115,202300,13799891810,8850,8850,8850,8850,0
|
|
20250115,202200,13799891810,8850,8850,8850,8850,0
|
|
20250115,202100,13799891810,8850,8850,8850,8850,0
|
|
20250115,202000,13799891810,8850,8850,8850,8850,0
|
|
20250115,201900,13799891810,8850,8850,8850,8850,0
|
|
20250115,201800,13799891810,8850,8850,8850,8850,0
|
|
20250115,201700,13799891810,8850,8850,8850,8850,0
|
|
20250115,201600,13799891810,8850,8850,8850,8850,0
|
|
20250115,201500,13799891810,8850,8850,8850,8850,0
|
|
20250115,201400,13799891810,8850,8850,8850,8850,0
|
|
20250115,201300,13799891810,8850,8850,8850,8850,0
|
|
20250115,201200,13799891810,8850,8850,8850,8850,0
|
|
20250115,201100,13799891810,8850,8850,8850,8850,0
|
|
20250115,201000,13799891810,8850,8850,8850,8850,0
|
|
20250115,200900,13799891810,8850,8850,8850,8850,0
|
|
20250115,200800,13799891810,8850,8850,8850,8850,0
|
|
20250115,200700,13799891810,8850,8850,8850,8850,0
|
|
20250115,200600,13799891810,8850,8850,8850,8850,0
|
|
20250115,200500,13799891810,8850,8850,8850,8850,0
|
|
20250115,200400,13799891810,8850,8850,8850,8850,0
|
|
20250115,200300,13799891810,8850,8850,8850,8850,0
|
|
20250115,200200,13799891810,8850,8850,8850,8850,0
|
|
20250115,200100,13799891810,8850,8850,8850,8850,0
|
|
20250115,200000,13799891810,8850,8850,8850,8850,0
|
|
20250115,195900,13799891810,8850,8850,8850,8850,0
|
|
20250115,195800,13799891810,8850,8850,8850,8850,0
|
|
20250115,195700,13799891810,8850,8850,8850,8850,0
|
|
20250115,195600,13799891810,8850,8850,8850,8850,0
|
|
20250115,195500,13799891810,8850,8850,8850,8850,50610
|
|
20250115,195400,13799891810,8850,8850,8850,8850,0
|
|
20250115,195300,13799891810,8850,8850,8850,8850,0
|
|
20250115,195200,13799891810,8850,8850,8850,8850,0
|
|
20250115,195100,13799891810,8850,8850,8850,8850,0
|
|
20250115,195000,13799891810,8850,8850,8850,8850,0
|
|
20250115,194900,13799891810,8850,8850,8850,8850,0
|
|
20250115,194800,13799891810,8850,8850,8850,8850,0
|
|
20250115,194700,13799891810,8850,8850,8850,8850,0
|
|
20250115,194600,13799891810,8850,8850,8850,8850,0
|
|
20250115,194500,13799891810,8850,8850,8850,8850,0
|
|
20250115,194400,13799891810,8850,8850,8850,8850,0
|
|
20250115,194300,13799891810,8850,8850,8850,8850,0
|
|
20250115,194200,13799891810,8850,8850,8850,8850,0
|
|
20250115,194100,13799891810,8850,8850,8850,8850,0
|
|
20250115,194000,13799891810,8850,8850,8850,8850,0
|
|
20250115,193900,13799891810,8850,8850,8850,8850,0
|
|
20250115,193800,13799891810,8850,8850,8850,8850,0
|
|
20250115,193700,13799891810,8850,8850,8850,8850,0
|
|
20250115,193600,13799891810,8850,8850,8850,8850,0
|
|
20250115,193500,13799891810,8850,8850,8850,8850,0
|
|
20250115,193400,13799891810,8850,8850,8850,8850,0
|
|
20250115,193300,13799891810,8850,8850,8850,8850,0
|
|
20250115,193200,13799891810,8850,8850,8850,8850,0
|
|
20250115,193100,13799891810,8850,8850,8850,8850,0
|
|
20250115,193000,13799891810,8850,8850,8850,8850,0
|
|
20250115,192900,13799891810,8850,8850,8850,8850,0
|
|
20250115,192800,13799891810,8850,8850,8850,8850,0
|
|
20250115,192700,13799891810,8850,8850,8850,8850,0
|
|
20250115,192600,13799891810,8850,8850,8850,8850,0
|
|
20250115,192500,13799891810,8850,8850,8850,8850,50610
|
|
20250115,192400,13799891810,8850,8850,8850,8850,0
|
|
20250115,192300,13799891810,8850,8850,8850,8850,0
|
|
20250115,192200,13799891810,8850,8850,8850,8850,0
|
|
20250115,192100,13799891810,8850,8850,8850,8850,0
|
|
20250115,192000,13799891810,8850,8850,8850,8850,0
|
|
20250115,191900,13799891810,8850,8850,8850,8850,0
|
|
20250115,191800,13799891810,8850,8850,8850,8850,0
|
|
20250115,191700,13799891810,8850,8850,8850,8850,0
|
|
20250115,191600,13799891810,8850,8850,8850,8850,0
|
|
20250115,191500,13799891810,8850,8850,8850,8850,0
|
|
20250115,191400,13799891810,8850,8850,8850,8850,0
|
|
20250115,191300,13799891810,8850,8850,8850,8850,0
|
|
20250115,191200,13799891810,8850,8850,8850,8850,0
|
|
20250115,191100,13799891810,8850,8850,8850,8850,0
|
|
20250115,191000,13799891810,8850,8850,8850,8850,0
|
|
20250115,190900,13799891810,8850,8850,8850,8850,0
|
|
20250115,190800,13799891810,8850,8850,8850,8850,0
|
|
20250115,190700,13799891810,8850,8850,8850,8850,0
|
|
20250115,190600,13799891810,8850,8850,8850,8850,0
|
|
20250115,190500,13799891810,8850,8850,8850,8850,0
|
|
20250115,190400,13799891810,8850,8850,8850,8850,0
|
|
20250115,190300,13799891810,8850,8850,8850,8850,0
|
|
20250115,190200,13799891810,8850,8850,8850,8850,0
|
|
20250115,190100,13799891810,8850,8850,8850,8850,0
|
|
20250115,190000,13799891810,8850,8850,8850,8850,0
|
|
20250115,185900,13799891810,8850,8850,8850,8850,0
|
|
20250115,185800,13799891810,8850,8850,8850,8850,0
|
|
20250115,185700,13799891810,8850,8850,8850,8850,0
|
|
20250115,185600,13799891810,8850,8850,8850,8850,0
|
|
20250115,185500,13799891810,8850,8850,8850,8850,50610
|
|
20250115,185400,13799891810,8850,8850,8850,8850,0
|
|
20250115,185300,13799891810,8850,8850,8850,8850,0
|
|
20250115,185200,13799891810,8850,8850,8850,8850,0
|
|
20250115,185100,13799891810,8850,8850,8850,8850,0
|
|
20250115,185000,13799891810,8850,8850,8850,8850,0
|
|
20250115,184900,13799891810,8850,8850,8850,8850,0
|
|
20250115,184800,13799891810,8850,8850,8850,8850,0
|
|
20250115,184700,13799891810,8850,8850,8850,8850,0
|
|
20250115,184600,13799891810,8850,8850,8850,8850,0
|
|
20250115,184500,13799891810,8850,8850,8850,8850,0
|
|
20250115,184400,13799891810,8850,8850,8850,8850,0
|
|
20250115,184300,13799891810,8850,8850,8850,8850,0
|
|
20250115,184200,13799891810,8850,8850,8850,8850,0
|
|
20250115,184100,13799891810,8850,8850,8850,8850,0
|
|
20250115,184000,13799891810,8850,8850,8850,8850,0
|
|
20250115,183900,13799891810,8850,8850,8850,8850,0
|
|
20250115,183800,13799891810,8850,8850,8850,8850,0
|
|
20250115,183700,13799891810,8850,8850,8850,8850,0
|
|
20250115,183600,13799891810,8850,8850,8850,8850,0
|
|
20250115,183500,13799891810,8850,8850,8850,8850,0
|
|
20250115,183400,13799891810,8850,8850,8850,8850,0
|
|
20250115,183300,13799891810,8850,8850,8850,8850,0
|
|
20250115,183200,13799891810,8850,8850,8850,8850,0
|
|
20250115,183100,13799891810,8850,8850,8850,8850,0
|
|
20250115,183000,13799891810,8850,8850,8850,8850,0
|
|
20250115,182900,13799891810,8850,8850,8850,8850,0
|
|
20250115,182800,13799891810,8850,8850,8850,8850,0
|
|
20250115,182700,13799891810,8850,8850,8850,8850,0
|
|
20250115,182600,13799891810,8850,8850,8850,8850,0
|
|
20250115,182500,13799891810,8850,8850,8850,8850,50610
|
|
20250115,182400,13799891810,8850,8850,8850,8850,0
|
|
20250115,182300,13799891810,8850,8850,8850,8850,0
|
|
20250115,182200,13799891810,8850,8850,8850,8850,0
|
|
20250115,182100,13799891810,8850,8850,8850,8850,0
|
|
20250115,182000,13799891810,8850,8850,8850,8850,0
|
|
20250115,181900,13799891810,8850,8850,8850,8850,0
|
|
20250115,181800,13799891810,8850,8850,8850,8850,0
|
|
20250115,181700,13799891810,8850,8850,8850,8850,0
|
|
20250115,181600,13799891810,8850,8850,8850,8850,0
|
|
20250115,181500,13799891810,8850,8850,8850,8850,0
|
|
20250115,181400,13799891810,8850,8850,8850,8850,0
|
|
20250115,181300,13799891810,8850,8850,8850,8850,0
|
|
20250115,181200,13799891810,8850,8850,8850,8850,0
|
|
20250115,181100,13799891810,8850,8850,8850,8850,0
|
|
20250115,181000,13799891810,8850,8850,8850,8850,0
|
|
20250115,180900,13799891810,8850,8850,8850,8850,0
|
|
20250115,180800,13799891810,8850,8850,8850,8850,0
|
|
20250115,180700,13799891810,8850,8850,8850,8850,0
|
|
20250115,180600,13799891810,8850,8850,8850,8850,0
|
|
20250115,180500,13799891810,8850,8850,8850,8850,0
|
|
20250115,180400,13799891810,8850,8850,8850,8850,0
|
|
20250115,180300,13799891810,8850,8850,8850,8850,0
|
|
20250115,180200,13799891810,8850,8850,8850,8850,0
|
|
20250115,180100,13799891810,8850,8850,8850,8850,0
|
|
20250115,180000,13799891810,8850,8850,8850,8850,0
|
|
20250115,175900,13799891810,8850,8850,8850,8850,0
|
|
20250115,175800,13799891810,8850,8850,8850,8850,0
|
|
20250115,175700,13799891810,8850,8850,8850,8850,0
|
|
20250115,175600,13799891810,8850,8850,8850,8850,0
|
|
20250115,175500,13799891810,8850,8850,8850,8850,50610
|
|
20250115,175400,13799891810,8850,8850,8850,8850,0
|
|
20250115,175300,13799891810,8850,8850,8850,8850,0
|
|
20250115,175200,13799891810,8850,8850,8850,8850,0
|
|
20250115,175100,13799891810,8850,8850,8850,8850,0
|
|
20250115,175000,13799891810,8850,8850,8850,8850,0
|
|
20250115,174900,13799891810,8850,8850,8850,8850,0
|
|
20250115,174800,13799891810,8850,8850,8850,8850,0
|
|
20250115,174700,13799891810,8850,8850,8850,8850,0
|
|
20250115,174600,13799891810,8850,8850,8850,8850,0
|
|
20250115,174500,13799891810,8850,8850,8850,8850,0
|
|
20250115,174400,13799891810,8850,8850,8850,8850,0
|
|
20250115,174300,13799891810,8850,8850,8850,8850,0
|
|
20250115,174200,13799891810,8850,8850,8850,8850,0
|
|
20250115,174100,13799891810,8850,8850,8850,8850,0
|
|
20250115,174000,13799891810,8850,8850,8850,8850,0
|
|
20250115,173900,13799891810,8850,8850,8850,8850,0
|
|
20250115,173800,13799891810,8850,8850,8850,8850,0
|
|
20250115,173700,13799891810,8850,8850,8850,8850,0
|
|
20250115,173600,13799891810,8850,8850,8850,8850,0
|
|
20250115,173500,13799891810,8850,8850,8850,8850,0
|
|
20250115,173400,13799891810,8850,8850,8850,8850,0
|
|
20250115,173300,13799891810,8850,8850,8850,8850,0
|
|
20250115,173200,13799891810,8850,8850,8850,8850,0
|
|
20250115,173100,13799891810,8850,8850,8850,8850,0
|
|
20250115,173000,13799891810,8850,8850,8850,8850,0
|
|
20250115,172900,13799891810,8850,8850,8850,8850,0
|
|
20250115,172800,13799891810,8850,8850,8850,8850,0
|
|
20250115,172700,13799891810,8850,8850,8850,8850,0
|
|
20250115,172600,13799891810,8850,8850,8850,8850,0
|
|
20250115,172500,13799891810,8850,8850,8850,8850,50610
|
|
20250115,172400,13799891810,8850,8850,8850,8850,0
|
|
20250115,172300,13799891810,8850,8850,8850,8850,0
|
|
20250115,172200,13799891810,8850,8850,8850,8850,0
|
|
20250115,172100,13799891810,8850,8850,8850,8850,0
|
|
20250115,172000,13799891810,8850,8850,8850,8850,0
|
|
20250115,171900,13799891810,8850,8850,8850,8850,0
|
|
20250115,171800,13799891810,8850,8850,8850,8850,0
|
|
20250115,171700,13799891810,8850,8850,8850,8850,0
|
|
20250115,171600,13799891810,8850,8850,8850,8850,0
|
|
20250115,171500,13799891810,8850,8850,8850,8850,0
|
|
20250115,171400,13799891810,8850,8850,8850,8850,0
|
|
20250115,171300,13799891810,8850,8850,8850,8850,0
|
|
20250115,171200,13799891810,8850,8850,8850,8850,0
|
|
20250115,171100,13799891810,8850,8850,8850,8850,0
|
|
20250115,171000,13799891810,8850,8850,8850,8850,0
|
|
20250115,170900,13799891810,8850,8850,8850,8850,0
|
|
20250115,170800,13799891810,8850,8850,8850,8850,0
|
|
20250115,170700,13799891810,8850,8850,8850,8850,0
|
|
20250115,170600,13799891810,8850,8850,8850,8850,0
|
|
20250115,170500,13799891810,8850,8850,8850,8850,0
|
|
20250115,170400,13799891810,8850,8850,8850,8850,0
|
|
20250115,170300,13799891810,8850,8850,8850,8850,0
|
|
20250115,170200,13799891810,8850,8850,8850,8850,0
|
|
20250115,170100,13799891810,8850,8850,8850,8850,0
|
|
20250115,170000,13799891810,8850,8850,8850,8850,0
|
|
20250115,165900,13799891810,8850,8850,8850,8850,0
|
|
20250115,165800,13799891810,8850,8850,8850,8850,0
|
|
20250115,165700,13799891810,8850,8850,8850,8850,0
|
|
20250115,165600,13799891810,8850,8850,8850,8850,0
|
|
20250115,165500,13799891810,8850,8850,8850,8850,50610
|
|
20250115,165400,13799891810,8850,8850,8850,8850,0
|
|
20250115,165300,13799891810,8850,8850,8850,8850,0
|
|
20250115,165200,13799891810,8850,8850,8850,8850,0
|
|
20250115,165100,13799891810,8850,8850,8850,8850,0
|
|
20250115,165000,13799891810,8850,8850,8850,8850,0
|
|
20250115,164900,13799891810,8850,8850,8850,8850,0
|
|
20250115,164800,13799891810,8850,8850,8850,8850,0
|
|
20250115,164700,13799891810,8850,8850,8850,8850,0
|
|
20250115,164600,13799891810,8850,8850,8850,8850,0
|
|
20250115,164500,13799891810,8850,8850,8850,8850,0
|
|
20250115,164400,13799891810,8850,8850,8850,8850,0
|
|
20250115,164300,13799891810,8850,8850,8850,8850,0
|
|
20250115,164200,13799891810,8850,8850,8850,8850,0
|
|
20250115,164100,13799891810,8850,8850,8850,8850,0
|
|
20250115,164000,13799891810,8850,8850,8850,8850,0
|
|
20250115,163900,13799891810,8850,8850,8850,8850,0
|
|
20250115,163800,13799891810,8850,8850,8850,8850,0
|
|
20250115,163700,13799891810,8850,8850,8850,8850,0
|
|
20250115,163600,13799891810,8850,8850,8850,8850,0
|
|
20250115,163500,13799891810,8850,8850,8850,8850,0
|
|
20250115,163400,13799891810,8850,8850,8850,8850,0
|
|
20250115,163300,13799891810,8850,8850,8850,8850,0
|
|
20250115,163200,13799891810,8850,8850,8850,8850,0
|
|
20250115,163100,13799891810,8850,8850,8850,8850,0
|
|
20250115,163000,13799891810,8850,8850,8850,8850,0
|
|
20250115,162900,13799891810,8850,8850,8850,8850,0
|
|
20250115,162800,13799891810,8850,8850,8850,8850,0
|
|
20250115,162700,13799891810,8850,8850,8850,8850,0
|
|
20250115,162600,13799891810,8850,8850,8850,8850,0
|
|
20250115,162500,13799891810,8850,8850,8850,8850,50610
|
|
20250115,162400,13799891810,8850,8850,8850,8850,0
|
|
20250115,162300,13799891810,8850,8850,8850,8850,0
|
|
20250115,162200,13799891810,8850,8850,8850,8850,0
|
|
20250115,162100,13799891810,8850,8850,8850,8850,0
|
|
20250115,162000,13799891810,8850,8850,8850,8850,0
|
|
20250115,161900,13799891810,8850,8850,8850,8850,0
|
|
20250115,161800,13799891810,8850,8850,8850,8850,0
|
|
20250115,161700,13799891810,8850,8850,8850,8850,0
|
|
20250115,161600,13799891810,8850,8850,8850,8850,0
|
|
20250115,161500,13799891810,8850,8850,8850,8850,0
|
|
20250115,161400,13799891810,8850,8850,8850,8850,0
|
|
20250115,161300,13799891810,8850,8850,8850,8850,0
|
|
20250115,161200,13799891810,8850,8850,8850,8850,0
|
|
20250115,161100,13799891810,8850,8850,8850,8850,0
|
|
20250115,161000,13799891810,8850,8850,8850,8850,0
|
|
20250115,160900,13799891810,8850,8850,8850,8850,0
|
|
20250115,160800,13799891810,8850,8850,8850,8850,0
|
|
20250115,160700,13799891810,8850,8850,8850,8850,0
|
|
20250115,160600,13799891810,8850,8850,8850,8850,0
|
|
20250115,160500,13799891810,8850,8850,8850,8850,0
|
|
20250115,160400,13799891810,8850,8850,8850,8850,0
|
|
20250115,160300,13799891810,8850,8850,8850,8850,0
|
|
20250115,160200,13799891810,8850,8850,8850,8850,0
|
|
20250115,160100,13799891810,8850,8850,8850,8850,0
|
|
20250115,160000,13799891810,8850,8850,8850,8850,0
|
|
20250115,155900,13799891810,8850,8850,8850,8850,0
|
|
20250115,155800,13799891810,8850,8850,8850,8850,0
|
|
20250115,155700,13799891810,8850,8850,8850,8850,0
|
|
20250115,155600,13799891810,8850,8850,8850,8850,0
|
|
20250115,155500,13799891810,8850,8850,8850,8850,50610
|
|
20250115,155400,13799891810,8850,8850,8850,8850,0
|
|
20250115,155300,13799891810,8850,8850,8850,8850,0
|
|
20250115,155200,13799891810,8850,8850,8850,8850,0
|
|
20250115,155100,13799891810,8850,8850,8850,8850,0
|
|
20250115,155000,13799891810,8850,8850,8850,8850,0
|
|
20250115,154900,13799891810,8850,8850,8850,8850,0
|
|
20250115,154800,13799891810,8850,8850,8850,8850,0
|
|
20250115,154700,13799891810,8850,8850,8850,8850,0
|
|
20250115,154600,13799891810,8850,8850,8850,8850,0
|
|
20250115,154500,13799891810,8850,8850,8850,8850,0
|
|
20250115,154400,13799891810,8850,8850,8850,8850,0
|
|
20250115,154300,13799891810,8850,8850,8850,8850,0
|
|
20250115,154200,13799891810,8850,8850,8850,8850,0
|
|
20250115,154100,13799891810,8850,8850,8850,8850,0
|
|
20250115,154000,13799891810,8850,8850,8850,8850,0
|
|
20250115,153900,13799891810,8850,8850,8850,8850,0
|
|
20250115,153800,13799891810,8850,8850,8850,8850,0
|
|
20250115,153700,13799891810,8850,8850,8850,8850,0
|
|
20250115,153600,13799891810,8850,8850,8850,8850,0
|
|
20250115,153500,13799891810,8850,8850,8850,8850,0
|
|
20250115,153400,13799891810,8850,8850,8850,8850,0
|
|
20250115,153300,13799891810,8850,8850,8850,8850,0
|
|
20250115,153200,13799891810,8850,8850,8850,8850,0
|
|
20250115,153100,13799891810,8850,8850,8850,8850,0
|
|
20250115,153000,13799891810,8850,8850,8850,8850,50610
|
|
20250115,152900,13351993310,8810,8810,8810,8810,0
|
|
20250115,152800,13351993310,8810,8810,8810,8810,0
|
|
20250115,152700,13351993310,8810,8810,8810,8810,0
|
|
20250115,152600,13351993310,8810,8810,8810,8810,0
|
|
20250115,152500,13351993310,8810,8810,8810,8810,0
|
|
20250115,152400,13351993310,8810,8810,8810,8810,0
|
|
20250115,152300,13351993310,8810,8810,8810,8810,0
|
|
20250115,152200,13351993310,8810,8810,8810,8810,0
|
|
20250115,152100,13351993310,8810,8810,8810,8810,0
|
|
20250115,152000,13351993310,8810,8810,8810,8810,0
|
|
20250115,151900,13351993310,8810,8800,8810,8790,11770
|
|
20250115,151800,13248421950,8800,8820,8820,8790,9723
|
|
20250115,151700,13162851420,8810,8830,8830,8810,6097
|
|
20250115,151600,13109101500,8830,8830,8840,8820,5595
|
|
20250115,151500,13059677920,8840,8840,8850,8820,7346
|
|
20250115,151400,12994760290,8840,8850,8850,8840,5561
|
|
20250115,151300,12945571550,8850,8840,8850,8820,11496
|
|
20250115,151200,12843974730,8840,8870,8880,8830,22700
|
|
20250115,151100,12642930590,8870,8850,8870,8830,27625
|
|
20250115,151000,12398448680,8850,8820,8850,8810,15132
|
|
20250115,150900,12264816180,8820,8800,8820,8800,8251
|
|
20250115,150800,12192166500,8790,8780,8800,8780,1543
|
|
20250115,150700,12178603420,8790,8800,8810,8780,5082
|
|
20250115,150600,12133910740,8790,8800,8800,8780,3139
|
|
20250115,150500,12106292560,8780,8800,8800,8780,2576
|
|
20250115,150400,12083640700,8800,8810,8820,8800,2214
|
|
20250115,150300,12064139440,8800,8790,8810,8770,4350
|
|
20250115,150200,12025881360,8780,8790,8810,8780,1979
|
|
20250115,150100,12008492340,8790,8810,8810,8790,3796
|
|
20250115,150000,11975068630,8810,8820,8830,8790,6918
|
|
20250115,145900,11914126420,8830,8830,8830,8820,4651
|
|
20250115,145800,11873059960,8820,8820,8830,8820,4956
|
|
20250115,145700,11829323500,8830,8830,8840,8820,7169
|
|
20250115,145600,11766027150,8830,8830,8840,8820,6580
|
|
20250115,145500,11707925130,8830,8820,8840,8810,9804
|
|
20250115,145400,11621356340,8830,8790,8830,8780,13966
|
|
20250115,145300,11498308310,8790,8780,8790,8780,7717
|
|
20250115,145200,11430510060,8780,8740,8790,8730,5814
|
|
20250115,145100,11379492930,8750,8750,8770,8730,3224
|
|
20250115,145000,11351285150,8750,8740,8750,8730,2489
|
|
20250115,144900,11329526770,8740,8770,8770,8740,3432
|
|
20250115,144800,11299490640,8760,8770,8780,8760,3538
|
|
20250115,144700,11268464890,8780,8780,8790,8760,4013
|
|
20250115,144600,11233249750,8780,8790,8800,8770,4796
|
|
20250115,144500,11191108210,8790,8780,8790,8760,3823
|
|
20250115,144400,11157551610,8780,8790,8790,8770,6285
|
|
20250115,144300,11102383990,8790,8790,8810,8770,10152
|
|
20250115,144200,11013103870,8790,8840,8850,8770,36137
|
|
20250115,144100,10694256180,8830,8750,8850,8750,30073
|
|
20250115,144000,10429494860,8750,8730,8760,8720,11397
|
|
20250115,143900,10329861460,8730,8710,8730,8680,6899
|
|
20250115,143800,10269787330,8700,8670,8720,8670,14150
|
|
20250115,143700,10146782630,8670,8660,8670,8650,956
|
|
20250115,143600,10138504740,8660,8660,8660,8660,705
|
|
20250115,143500,10132399440,8660,8640,8670,8630,3360
|
|
20250115,143400,10103359650,8640,8640,8650,8640,1060
|
|
20250115,143300,10094200960,8640,8630,8670,8630,1448
|
|
20250115,143200,10081683260,8640,8670,8670,8640,3522
|
|
20250115,143100,10051211210,8670,8640,8670,8620,524
|
|
20250115,143000,10046681930,8640,8620,8640,8610,1477
|
|
20250115,142900,10033937930,8630,8610,8630,8600,3186
|
|
20250115,142800,10006522130,8620,8590,8620,8590,4499
|
|
20250115,142700,9967864930,8590,8610,8610,8590,2813
|
|
20250115,142600,9943681210,8620,8610,8620,8600,3273
|
|
20250115,142500,9915513060,8610,8610,8620,8600,1282
|
|
20250115,142400,9904475050,8610,8610,8620,8610,633
|
|
20250115,142300,9899023750,8620,8620,8640,8620,680
|
|
20250115,142200,9893162100,8620,8620,8620,8600,2277
|
|
20250115,142100,9873549200,8620,8640,8670,8620,2155
|
|
20250115,142000,9854947540,8660,8630,8660,8630,1358
|
|
20250115,141900,9843201250,8640,8650,8650,8630,729
|
|
20250115,141800,9836903590,8660,8650,8660,8650,1453
|
|
20250115,141700,9824325100,8650,8650,8660,8650,207
|
|
20250115,141600,9822534400,8650,8660,8660,8650,799
|
|
20250115,141500,9815617670,8660,8670,8670,8650,1635
|
|
20250115,141400,9801453990,8670,8660,8680,8650,2061
|
|
20250115,141300,9783594910,8660,8680,8680,8660,2053
|
|
20250115,141200,9765808430,8680,8680,8680,8640,1553
|
|
20250115,141100,9752350760,8680,8780,8780,8640,5549
|
|
20250115,141000,9704056800,8820,8600,8820,8590,30923
|
|
20250115,140900,9434513140,8600,8600,8600,8600,329
|
|
20250115,140800,9431683740,8580,8580,8600,8570,2379
|
|
20250115,140700,9411273180,8570,8580,8580,8570,660
|
|
20250115,140600,9405616630,8580,8580,8580,8560,6157
|
|
20250115,140500,9352844930,8580,8590,8590,8580,437
|
|
20250115,140400,9349095210,8590,8580,8590,8580,528
|
|
20250115,140300,9344564780,8590,8600,8600,8580,5453
|
|
20250115,140200,9297770290,8590,8610,8610,8590,701
|
|
20250115,140100,9291748660,8600,8610,8620,8600,1007
|
|
20250115,140000,9283088430,8600,8600,8620,8590,1696
|
|
20250115,135900,9268497920,8600,8590,8600,8590,501
|
|
20250115,135800,9264194320,8590,8590,8600,8590,982
|
|
20250115,135700,9255758640,8590,8600,8600,8590,3580
|
|
20250115,135600,9224999930,8600,8600,8620,8590,2686
|
|
20250115,135500,9201914740,8590,8590,8600,8590,2091
|
|
20250115,135400,9183951200,8600,8620,8620,8600,484
|
|
20250115,135300,9179785970,8610,8590,8610,8590,3093
|
|
20250115,135200,9153183870,8590,8610,8610,8580,2268
|
|
20250115,135100,9133702050,8600,8600,8610,8590,1894
|
|
20250115,135000,9117427840,8590,8620,8620,8590,5002
|
|
20250115,134900,9074426180,8600,8610,8620,8600,3321
|
|
20250115,134800,9045856250,8610,8620,8620,8610,836
|
|
20250115,134700,9038654990,8620,8650,8650,8610,6338
|
|
20250115,134600,8984066560,8640,8620,8640,8620,1596
|
|
20250115,134500,8970308730,8630,8640,8650,8630,1251
|
|
20250115,134400,8959500350,8640,8650,8650,8640,89
|
|
20250115,134300,8958731380,8640,8640,8640,8640,140
|
|
20250115,134200,8957521780,8650,8650,8650,8650,51
|
|
20250115,134100,8957080630,8660,8640,8660,8610,1390
|
|
20250115,134000,8945083650,8620,8630,8630,8620,1169
|
|
20250115,133900,8934998590,8630,8630,8630,8610,7788
|
|
20250115,133800,8867843110,8630,8640,8650,8630,817
|
|
20250115,133700,8860788420,8640,8640,8640,8640,115
|
|
20250115,133600,8859794820,8640,8640,8650,8640,1136
|
|
20250115,133500,8849979080,8640,8640,8650,8640,4061
|
|
20250115,133400,8814888250,8650,8650,8650,8650,2378
|
|
20250115,133300,8794318550,8650,8650,8660,8650,4051
|
|
20250115,133200,8759277210,8650,8660,8660,8650,2822
|
|
20250115,133100,8734839190,8670,8670,8670,8660,295
|
|
20250115,133000,8732281600,8670,8680,8680,8670,18
|
|
20250115,132900,8732125430,8680,8670,8680,8660,198
|
|
20250115,132800,8730409610,8670,8670,8670,8660,570
|
|
20250115,132700,8725467800,8670,8670,8670,8670,135
|
|
20250115,132600,8724297350,8660,8680,8680,8660,990
|
|
20250115,132500,8715723640,8680,8690,8690,8660,6698
|
|
20250115,132400,8657685780,8690,8700,8700,8690,932
|
|
20250115,132300,8649586680,8690,8690,8690,8680,1711
|
|
20250115,132200,8634718870,8680,8680,8690,8680,1064
|
|
20250115,132100,8625482270,8680,8690,8690,8680,454
|
|
20250115,132000,8621537130,8700,8690,8700,8690,619
|
|
20250115,131900,8616158010,8690,8680,8690,8680,29
|
|
20250115,131800,8615906160,8680,8680,8680,8670,412
|
|
20250115,131700,8612330350,8680,8670,8680,8670,975
|
|
20250115,131600,8603877050,8680,8670,8680,8670,35
|
|
20250115,131500,8603573440,8670,8680,8680,8670,1404
|
|
20250115,131400,8591393450,8680,8690,8690,8680,424
|
|
20250115,131300,8587712830,8690,8690,8690,8680,208
|
|
20250115,131200,8585905980,8700,8690,8700,8690,67
|
|
20250115,131100,8585323630,8690,8700,8700,8680,1524
|
|
20250115,131000,8572085510,8700,8690,8700,8690,55
|
|
20250115,130900,8571607520,8700,8680,8700,8680,707
|
|
20250115,130800,8565468870,8690,8700,8700,8690,3183
|
|
20250115,130700,8537805890,8710,8710,8720,8700,1342
|
|
20250115,130600,8526125650,8720,8720,8720,8710,1022
|
|
20250115,130500,8517218810,8720,8700,8720,8700,940
|
|
20250115,130400,8509033160,8690,8690,8700,8690,134
|
|
20250115,130300,8507868440,8690,8690,8690,8690,303
|
|
20250115,130200,8505235370,8700,8700,8710,8690,656
|
|
20250115,130100,8499527980,8700,8690,8700,8680,574
|
|
20250115,130000,8494534840,8690,8690,8690,8690,225
|
|
20250115,125900,8492579590,8700,8700,8700,8700,164
|
|
20250115,125800,8491152790,8700,8670,8700,8670,157
|
|
20250115,125700,8489788750,8690,8670,8690,8660,1907
|
|
20250115,125600,8473248100,8670,8680,8680,8670,216
|
|
20250115,125500,8471373820,8680,8670,8680,8670,88
|
|
20250115,125400,8470610730,8670,8690,8690,8670,55
|
|
20250115,125300,8470133690,8670,8680,8690,8660,1751
|
|
20250115,125200,8454947490,8680,8680,8680,8680,543
|
|
20250115,125100,8450234250,8680,8700,8700,8680,143
|
|
20250115,125000,8448991550,8700,8660,8700,8650,4260
|
|
20250115,124900,8412014210,8660,8680,8690,8660,4457
|
|
20250115,124800,8373368430,8680,8700,8700,8680,233
|
|
20250115,124700,8371345840,8670,8670,8700,8670,463
|
|
20250115,124600,8367321190,8670,8680,8700,8670,1380
|
|
20250115,124500,8355327210,8670,8670,8670,8660,1233
|
|
20250115,124400,8344642290,8670,8670,8670,8660,1188
|
|
20250115,124300,8334352390,8670,8670,8680,8670,1206
|
|
20250115,124200,8323896330,8670,8660,8690,8660,613
|
|
20250115,124100,8318583860,8660,8670,8670,8660,918
|
|
20250115,124000,8310632550,8670,8670,8670,8670,1529
|
|
20250115,123900,8297376120,8670,8680,8680,8670,790
|
|
20250115,123800,8290526720,8680,8690,8690,8680,1213
|
|
20250115,123700,8279996680,8680,8670,8680,8670,720
|
|
20250115,123600,8273747250,8670,8680,8680,8670,523
|
|
20250115,123500,8269210070,8680,8680,8680,8670,2886
|
|
20250115,123400,8244175050,8690,8680,8690,8680,114
|
|
20250115,123300,8243184530,8690,8680,8700,8680,1423
|
|
20250115,123200,8230825560,8690,8690,8690,8680,1059
|
|
20250115,123100,8221630410,8690,8710,8710,8680,1213
|
|
20250115,123000,8211079320,8710,8700,8710,8680,727
|
|
20250115,122900,8204757360,8700,8690,8700,8690,727
|
|
20250115,122800,8198433190,8680,8690,8700,8680,711
|
|
20250115,122700,8192254410,8700,8690,8700,8680,336
|
|
20250115,122600,8189335520,8690,8680,8690,8670,2721
|
|
20250115,122500,8165720000,8670,8680,8710,8670,754
|
|
20250115,122400,8159176000,8680,8680,8690,8680,1997
|
|
20250115,122300,8141840040,8680,8710,8710,8680,920
|
|
20250115,122200,8133848390,8690,8710,8710,8690,6687
|
|
20250115,122100,8075674850,8710,8700,8710,8700,822
|
|
20250115,122000,8068522250,8700,8730,8730,8700,3472
|
|
20250115,121900,8038269180,8730,8740,8740,8730,579
|
|
20250115,121800,8033210700,8750,8750,8750,8740,91
|
|
20250115,121700,8032414630,8750,8740,8750,8730,2544
|
|
20250115,121600,8010190930,8740,8740,8760,8740,1075
|
|
20250115,121500,8000787360,8740,8740,8750,8740,1528
|
|
20250115,121400,7987419810,8740,8720,8740,8720,204
|
|
20250115,121300,7985639190,8720,8720,8740,8710,2696
|
|
20250115,121200,7962114590,8720,8710,8730,8710,553
|
|
20250115,121100,7957292490,8710,8720,8730,8710,1381
|
|
20250115,121000,7945253640,8720,8720,8720,8720,919
|
|
20250115,120900,7937239960,8720,8730,8730,8720,442
|
|
20250115,120800,7933384010,8710,8720,8740,8710,474
|
|
20250115,120700,7929252370,8720,8720,8730,8720,1773
|
|
20250115,120600,7913790280,8710,8740,8750,8710,2971
|
|
20250115,120500,7887859990,8740,8730,8740,8720,3236
|
|
20250115,120400,7859628250,8730,8730,8740,8720,456
|
|
20250115,120300,7855647130,8720,8750,8750,8720,2251
|
|
20250115,120200,7835992610,8750,8760,8760,8740,2058
|
|
20250115,120100,7817992230,8750,8750,8750,8750,589
|
|
20250115,120000,7812838480,8750,8760,8760,8750,1823
|
|
20250115,115900,7796876600,8770,8760,8780,8760,2597
|
|
20250115,115800,7774118090,8760,8740,8760,8710,7692
|
|
20250115,115700,7706927270,8740,8760,8760,8720,3818
|
|
20250115,115600,7673566870,8760,8780,8800,8710,12692
|
|
20250115,115500,7562344160,8790,8800,8830,8780,9233
|
|
20250115,115400,7481018350,8790,8830,8870,8780,57067
|
|
20250115,115300,6977115180,8830,8790,8830,8780,18787
|
|
20250115,115200,6811704420,8790,8740,8800,8740,16762
|
|
20250115,115100,6664609310,8750,8740,8750,8730,809
|
|
20250115,115000,6657538070,8740,8740,8740,8730,820
|
|
20250115,114900,6650371320,8740,8730,8740,8720,3152
|
|
20250115,114800,6622868540,8720,8730,8730,8720,459
|
|
20250115,114700,6618861690,8730,8740,8750,8730,2241
|
|
20250115,114600,6599264180,8740,8750,8750,8740,1786
|
|
20250115,114500,6583642670,8740,8750,8750,8740,723
|
|
20250115,114400,6577318140,8740,8740,8740,8740,301
|
|
20250115,114300,6574687400,8740,8730,8750,8730,623
|
|
20250115,114200,6569242320,8730,8720,8740,8710,3797
|
|
20250115,114100,6536076800,8720,8710,8720,8710,505
|
|
20250115,114000,6531674310,8720,8710,8720,8710,1115
|
|
20250115,113900,6521955800,8720,8720,8720,8720,558
|
|
20250115,113800,6517090040,8720,8730,8730,8720,425
|
|
20250115,113700,6513383520,8720,8720,8730,8720,367
|
|
20250115,113600,6510183190,8720,8720,8730,8720,308
|
|
20250115,113500,6507497210,8720,8730,8730,8720,325
|
|
20250115,113400,6504663170,8730,8700,8730,8700,242
|
|
20250115,113300,6502552340,8730,8720,8730,8700,4045
|
|
20250115,113200,6467267910,8710,8730,8730,8710,144
|
|
20250115,113100,6466011450,8730,8710,8730,8710,417
|
|
20250115,113000,6462377080,8730,8730,8730,8730,25
|
|
20250115,112900,6462158830,8730,8710,8730,8710,652
|
|
20250115,112800,6456469740,8710,8730,8730,8710,948
|
|
20250115,112700,6448203440,8720,8740,8740,8720,1144
|
|
20250115,112600,6438218670,8740,8740,8740,8730,1143
|
|
20250115,112500,6428228860,8740,8730,8740,8730,829
|
|
20250115,112400,6420987800,8730,8750,8750,8730,763
|
|
20250115,112300,6414321520,8740,8700,8750,8700,6385
|
|
20250115,112200,6358553290,8700,8700,8720,8690,1599
|
|
20250115,112100,6344640950,8700,8690,8710,8680,1728
|
|
20250115,112000,6329607750,8700,8690,8700,8670,369
|
|
20250115,111900,6326405500,8680,8670,8700,8670,179
|
|
20250115,111800,6324850850,8700,8680,8700,8680,1711
|
|
20250115,111700,6309998090,8680,8690,8690,8680,427
|
|
20250115,111600,6306287830,8700,8690,8700,8670,407
|
|
20250115,111500,6302752340,8680,8700,8700,8670,154
|
|
20250115,111400,6301415850,8700,8700,8710,8670,1749
|
|
20250115,111300,6286205580,8680,8680,8700,8680,649
|
|
20250115,111200,6280565940,8680,8700,8700,8680,806
|
|
20250115,111100,6273567180,8690,8680,8700,8680,1583
|
|
20250115,111000,6259815730,8680,8690,8700,8670,4567
|
|
20250115,110900,6220129940,8680,8670,8690,8670,2517
|
|
20250115,110800,6198282380,8670,8670,8690,8670,486
|
|
20250115,110700,6194067290,8680,8670,8680,8660,200
|
|
20250115,110600,6192332740,8680,8660,8690,8660,2327
|
|
20250115,110500,6172177940,8660,8680,8690,8660,1283
|
|
20250115,110400,6161050780,8690,8670,8690,8670,1286
|
|
20250115,110300,6149894230,8670,8670,8680,8670,661
|
|
20250115,110200,6144157930,8680,8680,8690,8670,1865
|
|
20250115,110100,6127966110,8680,8710,8710,8680,1894
|
|
20250115,110000,6111487900,8720,8710,8730,8680,5146
|
|
20250115,105900,6066619030,8720,8680,8730,8670,4439
|
|
20250115,105800,6028005990,8680,8670,8680,8660,2991
|
|
20250115,105700,6002090340,8670,8650,8680,8650,2385
|
|
20250115,105600,5981419280,8650,8660,8680,8630,15605
|
|
20250115,105500,5846402610,8660,8690,8710,8660,5223
|
|
20250115,105400,5801071830,8710,8700,8710,8680,4423
|
|
20250115,105300,5762618860,8700,8710,8710,8700,1885
|
|
20250115,105200,5746211630,8710,8710,8720,8700,3293
|
|
20250115,105100,5717552090,8710,8700,8710,8700,1287
|
|
20250115,105000,5706350610,8700,8740,8740,8700,13077
|
|
20250115,104900,5592314540,8740,8740,8750,8740,566
|
|
20250115,104800,5587364020,8750,8760,8760,8740,4207
|
|
20250115,104700,5550548650,8770,8780,8780,8760,3298
|
|
20250115,104600,5521622210,8770,8760,8770,8760,2648
|
|
20250115,104500,5498408560,8770,8770,8770,8750,1379
|
|
20250115,104400,5486326470,8770,8760,8780,8760,3793
|
|
20250115,104300,5453062910,8760,8750,8770,8750,1651
|
|
20250115,104200,5438602320,8750,8740,8760,8740,831
|
|
20250115,104100,5431331730,8740,8760,8760,8740,2116
|
|
20250115,104000,5412819850,8770,8750,8770,8740,2217
|
|
20250115,103900,5393406800,8750,8740,8760,8740,1458
|
|
20250115,103800,5380652700,8750,8740,8760,8730,1267
|
|
20250115,103700,5369575040,8750,8750,8770,8740,1575
|
|
20250115,103600,5355794010,8750,8760,8770,8750,2134
|
|
20250115,103500,5337102310,8760,8790,8800,8760,5608
|
|
20250115,103400,5287907740,8800,8790,8800,8770,13017
|
|
20250115,103300,5173551470,8790,8780,8790,8770,3982
|
|
20250115,103200,5138554460,8790,8760,8790,8750,11829
|
|
20250115,103100,5034823810,8770,8770,8770,8740,1139
|
|
20250115,103000,5024846030,8770,8730,8770,8720,3726
|
|
20250115,102900,4992240210,8720,8720,8740,8710,2552
|
|
20250115,102800,4969977460,8720,8740,8740,8720,6648
|
|
20250115,102700,4911950340,8750,8740,8750,8740,5706
|
|
20250115,102600,4862068080,8740,8730,8740,8730,196
|
|
20250115,102500,4860355540,8740,8730,8740,8720,1731
|
|
20250115,102400,4845250120,8740,8720,8740,8720,1331
|
|
20250115,102300,4833629370,8720,8730,8730,8720,2151
|
|
20250115,102200,4814871600,8730,8740,8740,8720,2164
|
|
20250115,102100,4795974630,8740,8720,8740,8720,5892
|
|
20250115,102000,4744577530,8720,8730,8730,8720,1098
|
|
20250115,101900,4734999650,8730,8730,8750,8720,2513
|
|
20250115,101800,4713049240,8740,8760,8760,8730,6001
|
|
20250115,101700,4660612850,8750,8760,8760,8740,5899
|
|
20250115,101600,4608986180,8770,8780,8780,8750,3305
|
|
20250115,101500,4580004780,8790,8780,8790,8780,3963
|
|
20250115,101400,4545185890,8790,8780,8790,8780,7026
|
|
20250115,101300,4483430230,8790,8770,8790,8770,7835
|
|
20250115,101200,4414634380,8780,8750,8780,8730,18159
|
|
20250115,101100,4255614830,8750,8760,8770,8750,3316
|
|
20250115,101000,4226587000,8760,8780,8780,8760,8193
|
|
20250115,100900,4154744060,8780,8750,8780,8750,3704
|
|
20250115,100800,4122255320,8760,8750,8770,8740,7948
|
|
20250115,100700,4052664890,8750,8770,8780,8750,15148
|
|
20250115,100600,3919880940,8780,8750,8790,8750,17512
|
|
20250115,100500,3766253800,8760,8760,8770,8740,17825
|
|
20250115,100400,3610156520,8750,8710,8750,8710,11776
|
|
20250115,100300,3507257880,8710,8730,8730,8700,5330
|
|
20250115,100200,3460818260,8720,8720,8730,8710,10900
|
|
20250115,100100,3365727840,8720,8680,8750,8670,29310
|
|
20250115,100000,3110413050,8680,8680,8690,8680,4220
|
|
20250115,095900,3073771040,8680,8670,8690,8660,4362
|
|
20250115,095800,3035945260,8670,8690,8700,8660,7594
|
|
20250115,095700,2970059710,8690,8650,8700,8650,16250
|
|
20250115,095600,2828991150,8660,8630,8660,8630,7459
|
|
20250115,095500,2764478070,8630,8630,8640,8630,3504
|
|
20250115,095400,2734209520,8630,8650,8650,8630,5640
|
|
20250115,095300,2685483900,8660,8640,8660,8640,8590
|
|
20250115,095200,2611184850,8650,8610,8650,8610,6632
|
|
20250115,095100,2553970020,8610,8600,8610,8590,1785
|
|
20250115,095000,2538618550,8600,8590,8600,8590,1926
|
|
20250115,094900,2522060590,8580,8600,8600,8580,588
|
|
20250115,094800,2517007880,8580,8580,8600,8580,1376
|
|
20250115,094700,2505188980,8600,8600,8600,8570,5078
|
|
20250115,094600,2461603480,8600,8600,8610,8600,1278
|
|
20250115,094500,2450608820,8600,8610,8620,8600,965
|
|
20250115,094400,2442303250,8610,8630,8630,8610,4923
|
|
20250115,094300,2399840830,8630,8640,8650,8620,6302
|
|
20250115,094200,2345427130,8640,8630,8640,8610,5142
|
|
20250115,094100,2301045980,8630,8600,8630,8600,3740
|
|
20250115,094000,2268830000,8600,8600,8600,8590,1144
|
|
20250115,093900,2258992450,8600,8590,8610,8590,557
|
|
20250115,093800,2254203160,8600,8590,8600,8580,2013
|
|
20250115,093700,2236917840,8610,8600,8610,8590,3327
|
|
20250115,093600,2208298290,8600,8610,8610,8590,1623
|
|
20250115,093500,2194328700,8610,8590,8620,8590,5093
|
|
20250115,093400,2150482820,8590,8580,8590,8580,1357
|
|
20250115,093300,2138829710,8580,8610,8610,8570,4107
|
|
20250115,093200,2103577760,8610,8570,8620,8560,4343
|
|
20250115,093100,2066325940,8570,8610,8620,8570,3729
|
|
20250115,093000,2034287630,8610,8600,8620,8590,3809
|
|
20250115,092900,2001515440,8600,8590,8600,8580,3351
|
|
20250115,092800,1972713940,8590,8580,8600,8580,662
|
|
20250115,092700,1967032690,8580,8600,8620,8580,7130
|
|
20250115,092600,1905727600,8620,8610,8630,8600,4113
|
|
20250115,092500,1870314020,8610,8640,8660,8610,9909
|
|
20250115,092400,1784742660,8640,8600,8640,8600,10796
|
|
20250115,092300,1691705090,8600,8570,8600,8540,4324
|
|
20250115,092200,1654667700,8570,8570,8580,8520,3653
|
|
20250115,092100,1623435500,8570,8520,8570,8520,9604
|
|
20250115,092000,1541384850,8540,8560,8560,8520,2768
|
|
20250115,091900,1517757730,8540,8550,8570,8530,3634
|
|
20250115,091800,1486663890,8510,8540,8570,8510,6753
|
|
20250115,091700,1428995940,8540,8520,8540,8500,7753
|
|
20250115,091600,1363034370,8510,8540,8550,8510,8787
|
|
20250115,091500,1288149100,8550,8540,8560,8540,530
|
|
20250115,091400,1283622580,8540,8530,8550,8530,5887
|
|
20250115,091300,1233332890,8530,8550,8560,8520,7639
|
|
20250115,091200,1168130540,8540,8560,8570,8540,2384
|
|
20250115,091100,1147752290,8560,8600,8610,8560,10866
|
|
20250115,091000,1054365450,8600,8620,8630,8600,5350
|
|
20250115,090900,1008313850,8640,8550,8670,8540,13871
|
|
20250115,090800,888819650,8550,8560,8570,8530,4192
|
|
20250115,090700,852995830,8570,8560,8570,8550,2422
|
|
20250115,090600,832268690,8560,8540,8560,8540,7368
|
|
20250115,090500,769282890,8560,8530,8570,8520,4332
|
|
20250115,090400,732289450,8530,8560,8560,8500,24661
|
|
20250115,090300,522114710,8560,8600,8610,8560,9270
|
|
20250115,090200,442622550,8600,8600,8630,8590,5871
|
|
20250115,090100,392090000,8610,8510,8610,8510,20005
|
|
20250115,090000,220428970,8520,8510,8520,8510,23654
|