749 lines
38 KiB
CSV
749 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,212600,14306836180,8790,8790,8790,8790,28762
|
|
20250116,212500,14306836180,8790,8790,8790,8790,0
|
|
20250116,212400,14306836180,8790,8790,8790,8790,0
|
|
20250116,212300,14306836180,8790,8790,8790,8790,0
|
|
20250116,212200,14306836180,8790,8790,8790,8790,0
|
|
20250116,212100,14306836180,8790,8790,8790,8790,0
|
|
20250116,212000,14306836180,8790,8790,8790,8790,0
|
|
20250116,211900,14306836180,8790,8790,8790,8790,0
|
|
20250116,211800,14306836180,8790,8790,8790,8790,0
|
|
20250116,211700,14306836180,8790,8790,8790,8790,0
|
|
20250116,211600,14306836180,8790,8790,8790,8790,0
|
|
20250116,211500,14306836180,8790,8790,8790,8790,0
|
|
20250116,211400,14306836180,8790,8790,8790,8790,0
|
|
20250116,211300,14306836180,8790,8790,8790,8790,0
|
|
20250116,211200,14306836180,8790,8790,8790,8790,0
|
|
20250116,211100,14306836180,8790,8790,8790,8790,0
|
|
20250116,211000,14306836180,8790,8790,8790,8790,0
|
|
20250116,210900,14306836180,8790,8790,8790,8790,0
|
|
20250116,210800,14306836180,8790,8790,8790,8790,0
|
|
20250116,210700,14306836180,8790,8790,8790,8790,0
|
|
20250116,210600,14306836180,8790,8790,8790,8790,0
|
|
20250116,210500,14306836180,8790,8790,8790,8790,0
|
|
20250116,210400,14306836180,8790,8790,8790,8790,0
|
|
20250116,210300,14306836180,8790,8790,8790,8790,0
|
|
20250116,210200,14306836180,8790,8790,8790,8790,0
|
|
20250116,210100,14306836180,8790,8790,8790,8790,0
|
|
20250116,210000,14306836180,8790,8790,8790,8790,0
|
|
20250116,205900,14306836180,8790,8790,8790,8790,0
|
|
20250116,205800,14306836180,8790,8790,8790,8790,0
|
|
20250116,205700,14306836180,8790,8790,8790,8790,0
|
|
20250116,205600,14306836180,8790,8790,8790,8790,28762
|
|
20250116,205500,14306836180,8790,8790,8790,8790,0
|
|
20250116,205400,14306836180,8790,8790,8790,8790,0
|
|
20250116,205300,14306836180,8790,8790,8790,8790,0
|
|
20250116,205200,14306836180,8790,8790,8790,8790,0
|
|
20250116,205100,14306836180,8790,8790,8790,8790,0
|
|
20250116,205000,14306836180,8790,8790,8790,8790,0
|
|
20250116,204900,14306836180,8790,8790,8790,8790,0
|
|
20250116,204800,14306836180,8790,8790,8790,8790,0
|
|
20250116,204700,14306836180,8790,8790,8790,8790,0
|
|
20250116,204600,14306836180,8790,8790,8790,8790,0
|
|
20250116,204500,14306836180,8790,8790,8790,8790,0
|
|
20250116,204400,14306836180,8790,8790,8790,8790,0
|
|
20250116,204300,14306836180,8790,8790,8790,8790,0
|
|
20250116,204200,14306836180,8790,8790,8790,8790,0
|
|
20250116,204100,14306836180,8790,8790,8790,8790,0
|
|
20250116,204000,14306836180,8790,8790,8790,8790,0
|
|
20250116,203900,14306836180,8790,8790,8790,8790,0
|
|
20250116,203800,14306836180,8790,8790,8790,8790,0
|
|
20250116,203700,14306836180,8790,8790,8790,8790,0
|
|
20250116,203600,14306836180,8790,8790,8790,8790,0
|
|
20250116,203500,14306836180,8790,8790,8790,8790,0
|
|
20250116,203400,14306836180,8790,8790,8790,8790,0
|
|
20250116,203300,14306836180,8790,8790,8790,8790,0
|
|
20250116,203200,14306836180,8790,8790,8790,8790,0
|
|
20250116,203100,14306836180,8790,8790,8790,8790,0
|
|
20250116,203000,14306836180,8790,8790,8790,8790,0
|
|
20250116,202900,14306836180,8790,8790,8790,8790,0
|
|
20250116,202800,14306836180,8790,8790,8790,8790,0
|
|
20250116,202700,14306836180,8790,8790,8790,8790,0
|
|
20250116,202600,14306836180,8790,8790,8790,8790,28762
|
|
20250116,202500,14306836180,8790,8790,8790,8790,0
|
|
20250116,202400,14306836180,8790,8790,8790,8790,0
|
|
20250116,202300,14306836180,8790,8790,8790,8790,0
|
|
20250116,202200,14306836180,8790,8790,8790,8790,0
|
|
20250116,202100,14306836180,8790,8790,8790,8790,0
|
|
20250116,202000,14306836180,8790,8790,8790,8790,0
|
|
20250116,201900,14306836180,8790,8790,8790,8790,0
|
|
20250116,201800,14306836180,8790,8790,8790,8790,0
|
|
20250116,201700,14306836180,8790,8790,8790,8790,0
|
|
20250116,201600,14306836180,8790,8790,8790,8790,0
|
|
20250116,201500,14306836180,8790,8790,8790,8790,0
|
|
20250116,201400,14306836180,8790,8790,8790,8790,0
|
|
20250116,201300,14306836180,8790,8790,8790,8790,0
|
|
20250116,201200,14306836180,8790,8790,8790,8790,0
|
|
20250116,201100,14306836180,8790,8790,8790,8790,0
|
|
20250116,201000,14306836180,8790,8790,8790,8790,0
|
|
20250116,200900,14306836180,8790,8790,8790,8790,0
|
|
20250116,200800,14306836180,8790,8790,8790,8790,0
|
|
20250116,200700,14306836180,8790,8790,8790,8790,0
|
|
20250116,200600,14306836180,8790,8790,8790,8790,0
|
|
20250116,200500,14306836180,8790,8790,8790,8790,0
|
|
20250116,200400,14306836180,8790,8790,8790,8790,0
|
|
20250116,200300,14306836180,8790,8790,8790,8790,0
|
|
20250116,200200,14306836180,8790,8790,8790,8790,0
|
|
20250116,200100,14306836180,8790,8790,8790,8790,0
|
|
20250116,200000,14306836180,8790,8790,8790,8790,0
|
|
20250116,195900,14306836180,8790,8790,8790,8790,0
|
|
20250116,195800,14306836180,8790,8790,8790,8790,0
|
|
20250116,195700,14306836180,8790,8790,8790,8790,0
|
|
20250116,195600,14306836180,8790,8790,8790,8790,28762
|
|
20250116,195500,14306836180,8790,8790,8790,8790,0
|
|
20250116,195400,14306836180,8790,8790,8790,8790,0
|
|
20250116,195300,14306836180,8790,8790,8790,8790,0
|
|
20250116,195200,14306836180,8790,8790,8790,8790,0
|
|
20250116,195100,14306836180,8790,8790,8790,8790,0
|
|
20250116,195000,14306836180,8790,8790,8790,8790,0
|
|
20250116,194900,14306836180,8790,8790,8790,8790,0
|
|
20250116,194800,14306836180,8790,8790,8790,8790,0
|
|
20250116,194700,14306836180,8790,8790,8790,8790,0
|
|
20250116,194600,14306836180,8790,8790,8790,8790,0
|
|
20250116,194500,14306836180,8790,8790,8790,8790,0
|
|
20250116,194400,14306836180,8790,8790,8790,8790,0
|
|
20250116,194300,14306836180,8790,8790,8790,8790,0
|
|
20250116,194200,14306836180,8790,8790,8790,8790,0
|
|
20250116,194100,14306836180,8790,8790,8790,8790,0
|
|
20250116,194000,14306836180,8790,8790,8790,8790,0
|
|
20250116,193900,14306836180,8790,8790,8790,8790,0
|
|
20250116,193800,14306836180,8790,8790,8790,8790,0
|
|
20250116,193700,14306836180,8790,8790,8790,8790,0
|
|
20250116,193600,14306836180,8790,8790,8790,8790,0
|
|
20250116,193500,14306836180,8790,8790,8790,8790,0
|
|
20250116,193400,14306836180,8790,8790,8790,8790,0
|
|
20250116,193300,14306836180,8790,8790,8790,8790,0
|
|
20250116,193200,14306836180,8790,8790,8790,8790,0
|
|
20250116,193100,14306836180,8790,8790,8790,8790,0
|
|
20250116,193000,14306836180,8790,8790,8790,8790,0
|
|
20250116,192900,14306836180,8790,8790,8790,8790,0
|
|
20250116,192800,14306836180,8790,8790,8790,8790,0
|
|
20250116,192700,14306836180,8790,8790,8790,8790,0
|
|
20250116,192600,14306836180,8790,8790,8790,8790,28762
|
|
20250116,192500,14306836180,8790,8790,8790,8790,0
|
|
20250116,192400,14306836180,8790,8790,8790,8790,0
|
|
20250116,192300,14306836180,8790,8790,8790,8790,0
|
|
20250116,192200,14306836180,8790,8790,8790,8790,0
|
|
20250116,192100,14306836180,8790,8790,8790,8790,0
|
|
20250116,192000,14306836180,8790,8790,8790,8790,0
|
|
20250116,191900,14306836180,8790,8790,8790,8790,0
|
|
20250116,191800,14306836180,8790,8790,8790,8790,0
|
|
20250116,191700,14306836180,8790,8790,8790,8790,0
|
|
20250116,191600,14306836180,8790,8790,8790,8790,0
|
|
20250116,191500,14306836180,8790,8790,8790,8790,0
|
|
20250116,191400,14306836180,8790,8790,8790,8790,0
|
|
20250116,191300,14306836180,8790,8790,8790,8790,0
|
|
20250116,191200,14306836180,8790,8790,8790,8790,0
|
|
20250116,191100,14306836180,8790,8790,8790,8790,0
|
|
20250116,191000,14306836180,8790,8790,8790,8790,0
|
|
20250116,190900,14306836180,8790,8790,8790,8790,0
|
|
20250116,190800,14306836180,8790,8790,8790,8790,0
|
|
20250116,190700,14306836180,8790,8790,8790,8790,0
|
|
20250116,190600,14306836180,8790,8790,8790,8790,0
|
|
20250116,190500,14306836180,8790,8790,8790,8790,0
|
|
20250116,190400,14306836180,8790,8790,8790,8790,0
|
|
20250116,190300,14306836180,8790,8790,8790,8790,0
|
|
20250116,190200,14306836180,8790,8790,8790,8790,0
|
|
20250116,190100,14306836180,8790,8790,8790,8790,0
|
|
20250116,190000,14306836180,8790,8790,8790,8790,0
|
|
20250116,185900,14306836180,8790,8790,8790,8790,0
|
|
20250116,185800,14306836180,8790,8790,8790,8790,0
|
|
20250116,185700,14306836180,8790,8790,8790,8790,0
|
|
20250116,185600,14306836180,8790,8790,8790,8790,28762
|
|
20250116,185500,14306836180,8790,8790,8790,8790,0
|
|
20250116,185400,14306836180,8790,8790,8790,8790,0
|
|
20250116,185300,14306836180,8790,8790,8790,8790,0
|
|
20250116,185200,14306836180,8790,8790,8790,8790,0
|
|
20250116,185100,14306836180,8790,8790,8790,8790,0
|
|
20250116,185000,14306836180,8790,8790,8790,8790,0
|
|
20250116,184900,14306836180,8790,8790,8790,8790,0
|
|
20250116,184800,14306836180,8790,8790,8790,8790,0
|
|
20250116,184700,14306836180,8790,8790,8790,8790,0
|
|
20250116,184600,14306836180,8790,8790,8790,8790,0
|
|
20250116,184500,14306836180,8790,8790,8790,8790,0
|
|
20250116,184400,14306836180,8790,8790,8790,8790,0
|
|
20250116,184300,14306836180,8790,8790,8790,8790,0
|
|
20250116,184200,14306836180,8790,8790,8790,8790,0
|
|
20250116,184100,14306836180,8790,8790,8790,8790,0
|
|
20250116,184000,14306836180,8790,8790,8790,8790,0
|
|
20250116,183900,14306836180,8790,8790,8790,8790,0
|
|
20250116,183800,14306836180,8790,8790,8790,8790,0
|
|
20250116,183700,14306836180,8790,8790,8790,8790,0
|
|
20250116,183600,14306836180,8790,8790,8790,8790,0
|
|
20250116,183500,14306836180,8790,8790,8790,8790,0
|
|
20250116,183400,14306836180,8790,8790,8790,8790,0
|
|
20250116,183300,14306836180,8790,8790,8790,8790,0
|
|
20250116,183200,14306836180,8790,8790,8790,8790,0
|
|
20250116,183100,14306836180,8790,8790,8790,8790,0
|
|
20250116,183000,14306836180,8790,8790,8790,8790,0
|
|
20250116,182900,14306836180,8790,8790,8790,8790,0
|
|
20250116,182800,14306836180,8790,8790,8790,8790,0
|
|
20250116,182700,14306836180,8790,8790,8790,8790,0
|
|
20250116,182600,14306836180,8790,8790,8790,8790,28762
|
|
20250116,182500,14306836180,8790,8790,8790,8790,0
|
|
20250116,182400,14306836180,8790,8790,8790,8790,0
|
|
20250116,182300,14306836180,8790,8790,8790,8790,0
|
|
20250116,182200,14306836180,8790,8790,8790,8790,0
|
|
20250116,182100,14306836180,8790,8790,8790,8790,0
|
|
20250116,182000,14306836180,8790,8790,8790,8790,0
|
|
20250116,181900,14306836180,8790,8790,8790,8790,0
|
|
20250116,181800,14306836180,8790,8790,8790,8790,0
|
|
20250116,181700,14306836180,8790,8790,8790,8790,0
|
|
20250116,181600,14306836180,8790,8790,8790,8790,0
|
|
20250116,181500,14306836180,8790,8790,8790,8790,0
|
|
20250116,181400,14306836180,8790,8790,8790,8790,0
|
|
20250116,181300,14306836180,8790,8790,8790,8790,0
|
|
20250116,181200,14306836180,8790,8790,8790,8790,0
|
|
20250116,181100,14306836180,8790,8790,8790,8790,0
|
|
20250116,181000,14306836180,8790,8790,8790,8790,0
|
|
20250116,180900,14306836180,8790,8790,8790,8790,0
|
|
20250116,180800,14306836180,8790,8790,8790,8790,0
|
|
20250116,180700,14306836180,8790,8790,8790,8790,0
|
|
20250116,180600,14306836180,8790,8790,8790,8790,0
|
|
20250116,180500,14306836180,8790,8790,8790,8790,0
|
|
20250116,180400,14306836180,8790,8790,8790,8790,0
|
|
20250116,180300,14306836180,8790,8790,8790,8790,0
|
|
20250116,180200,14306836180,8790,8790,8790,8790,0
|
|
20250116,180100,14306836180,8790,8790,8790,8790,0
|
|
20250116,180000,14306836180,8790,8790,8790,8790,0
|
|
20250116,175900,14306836180,8790,8790,8790,8790,0
|
|
20250116,175800,14306836180,8790,8790,8790,8790,0
|
|
20250116,175700,14306836180,8790,8790,8790,8790,0
|
|
20250116,175600,14306836180,8790,8790,8790,8790,28762
|
|
20250116,175500,14306836180,8790,8790,8790,8790,0
|
|
20250116,175400,14306836180,8790,8790,8790,8790,0
|
|
20250116,175300,14306836180,8790,8790,8790,8790,0
|
|
20250116,175200,14306836180,8790,8790,8790,8790,0
|
|
20250116,175100,14306836180,8790,8790,8790,8790,0
|
|
20250116,175000,14306836180,8790,8790,8790,8790,0
|
|
20250116,174900,14306836180,8790,8790,8790,8790,0
|
|
20250116,174800,14306836180,8790,8790,8790,8790,0
|
|
20250116,174700,14306836180,8790,8790,8790,8790,0
|
|
20250116,174600,14306836180,8790,8790,8790,8790,0
|
|
20250116,174500,14306836180,8790,8790,8790,8790,0
|
|
20250116,174400,14306836180,8790,8790,8790,8790,0
|
|
20250116,174300,14306836180,8790,8790,8790,8790,0
|
|
20250116,174200,14306836180,8790,8790,8790,8790,0
|
|
20250116,174100,14306836180,8790,8790,8790,8790,0
|
|
20250116,174000,14306836180,8790,8790,8790,8790,0
|
|
20250116,173900,14306836180,8790,8790,8790,8790,0
|
|
20250116,173800,14306836180,8790,8790,8790,8790,0
|
|
20250116,173700,14306836180,8790,8790,8790,8790,0
|
|
20250116,173600,14306836180,8790,8790,8790,8790,0
|
|
20250116,173500,14306836180,8790,8790,8790,8790,0
|
|
20250116,173400,14306836180,8790,8790,8790,8790,0
|
|
20250116,173300,14306836180,8790,8790,8790,8790,0
|
|
20250116,173200,14306836180,8790,8790,8790,8790,0
|
|
20250116,173100,14306836180,8790,8790,8790,8790,0
|
|
20250116,173000,14306836180,8790,8790,8790,8790,0
|
|
20250116,172900,14306836180,8790,8790,8790,8790,0
|
|
20250116,172800,14306836180,8790,8790,8790,8790,0
|
|
20250116,172700,14306836180,8790,8790,8790,8790,0
|
|
20250116,172600,14306836180,8790,8790,8790,8790,28762
|
|
20250116,172500,14306836180,8790,8790,8790,8790,0
|
|
20250116,172400,14306836180,8790,8790,8790,8790,0
|
|
20250116,172300,14306836180,8790,8790,8790,8790,0
|
|
20250116,172200,14306836180,8790,8790,8790,8790,0
|
|
20250116,172100,14306836180,8790,8790,8790,8790,0
|
|
20250116,172000,14306836180,8790,8790,8790,8790,0
|
|
20250116,171900,14306836180,8790,8790,8790,8790,0
|
|
20250116,171800,14306836180,8790,8790,8790,8790,0
|
|
20250116,171700,14306836180,8790,8790,8790,8790,0
|
|
20250116,171600,14306836180,8790,8790,8790,8790,0
|
|
20250116,171500,14306836180,8790,8790,8790,8790,0
|
|
20250116,171400,14306836180,8790,8790,8790,8790,0
|
|
20250116,171300,14306836180,8790,8790,8790,8790,0
|
|
20250116,171200,14306836180,8790,8790,8790,8790,0
|
|
20250116,171100,14306836180,8790,8790,8790,8790,0
|
|
20250116,171000,14306836180,8790,8790,8790,8790,0
|
|
20250116,170900,14306836180,8790,8790,8790,8790,0
|
|
20250116,170800,14306836180,8790,8790,8790,8790,0
|
|
20250116,170700,14306836180,8790,8790,8790,8790,0
|
|
20250116,170600,14306836180,8790,8790,8790,8790,0
|
|
20250116,170500,14306836180,8790,8790,8790,8790,0
|
|
20250116,170400,14306836180,8790,8790,8790,8790,0
|
|
20250116,170300,14306836180,8790,8790,8790,8790,0
|
|
20250116,170200,14306836180,8790,8790,8790,8790,0
|
|
20250116,170100,14306836180,8790,8790,8790,8790,0
|
|
20250116,170000,14306836180,8790,8790,8790,8790,0
|
|
20250116,165900,14306836180,8790,8790,8790,8790,0
|
|
20250116,165800,14306836180,8790,8790,8790,8790,0
|
|
20250116,165700,14306836180,8790,8790,8790,8790,0
|
|
20250116,165600,14306836180,8790,8790,8790,8790,28762
|
|
20250116,165500,14306836180,8790,8790,8790,8790,0
|
|
20250116,165400,14306836180,8790,8790,8790,8790,0
|
|
20250116,165300,14306836180,8790,8790,8790,8790,0
|
|
20250116,165200,14306836180,8790,8790,8790,8790,0
|
|
20250116,165100,14306836180,8790,8790,8790,8790,0
|
|
20250116,165000,14306836180,8790,8790,8790,8790,0
|
|
20250116,164900,14306836180,8790,8790,8790,8790,0
|
|
20250116,164800,14306836180,8790,8790,8790,8790,0
|
|
20250116,164700,14306836180,8790,8790,8790,8790,0
|
|
20250116,164600,14306836180,8790,8790,8790,8790,0
|
|
20250116,164500,14306836180,8790,8790,8790,8790,0
|
|
20250116,164400,14306836180,8790,8790,8790,8790,0
|
|
20250116,164300,14306836180,8790,8790,8790,8790,0
|
|
20250116,164200,14306836180,8790,8790,8790,8790,0
|
|
20250116,164100,14306836180,8790,8790,8790,8790,0
|
|
20250116,164000,14306836180,8790,8790,8790,8790,0
|
|
20250116,163900,14306836180,8790,8790,8790,8790,0
|
|
20250116,163800,14306836180,8790,8790,8790,8790,0
|
|
20250116,163700,14306836180,8790,8790,8790,8790,0
|
|
20250116,163600,14306836180,8790,8790,8790,8790,0
|
|
20250116,163500,14306836180,8790,8790,8790,8790,0
|
|
20250116,163400,14306836180,8790,8790,8790,8790,0
|
|
20250116,163300,14306836180,8790,8790,8790,8790,0
|
|
20250116,163200,14306836180,8790,8790,8790,8790,0
|
|
20250116,163100,14306836180,8790,8790,8790,8790,0
|
|
20250116,163000,14306836180,8790,8790,8790,8790,0
|
|
20250116,162900,14306836180,8790,8790,8790,8790,0
|
|
20250116,162800,14306836180,8790,8790,8790,8790,0
|
|
20250116,162700,14306836180,8790,8790,8790,8790,0
|
|
20250116,162600,14306836180,8790,8790,8790,8790,28762
|
|
20250116,162500,14306836180,8790,8790,8790,8790,0
|
|
20250116,162400,14306836180,8790,8790,8790,8790,0
|
|
20250116,162300,14306836180,8790,8790,8790,8790,0
|
|
20250116,162200,14306836180,8790,8790,8790,8790,0
|
|
20250116,162100,14306836180,8790,8790,8790,8790,0
|
|
20250116,162000,14306836180,8790,8790,8790,8790,0
|
|
20250116,161900,14306836180,8790,8790,8790,8790,0
|
|
20250116,161800,14306836180,8790,8790,8790,8790,0
|
|
20250116,161700,14306836180,8790,8790,8790,8790,0
|
|
20250116,161600,14306836180,8790,8790,8790,8790,0
|
|
20250116,161500,14306836180,8790,8790,8790,8790,0
|
|
20250116,161400,14306836180,8790,8790,8790,8790,0
|
|
20250116,161300,14306836180,8790,8790,8790,8790,0
|
|
20250116,161200,14306836180,8790,8790,8790,8790,0
|
|
20250116,161100,14306836180,8790,8790,8790,8790,0
|
|
20250116,161000,14306836180,8790,8790,8790,8790,0
|
|
20250116,160900,14306836180,8790,8790,8790,8790,0
|
|
20250116,160800,14306836180,8790,8790,8790,8790,0
|
|
20250116,160700,14306836180,8790,8790,8790,8790,0
|
|
20250116,160600,14306836180,8790,8790,8790,8790,0
|
|
20250116,160500,14306836180,8790,8790,8790,8790,0
|
|
20250116,160400,14306836180,8790,8790,8790,8790,0
|
|
20250116,160300,14306836180,8790,8790,8790,8790,0
|
|
20250116,160200,14306836180,8790,8790,8790,8790,0
|
|
20250116,160100,14306836180,8790,8790,8790,8790,0
|
|
20250116,160000,14306836180,8790,8790,8790,8790,0
|
|
20250116,155900,14306836180,8790,8790,8790,8790,0
|
|
20250116,155800,14306836180,8790,8790,8790,8790,0
|
|
20250116,155700,14306836180,8790,8790,8790,8790,0
|
|
20250116,155600,14306836180,8790,8790,8790,8790,28762
|
|
20250116,155500,14306836180,8790,8790,8790,8790,0
|
|
20250116,155400,14306836180,8790,8790,8790,8790,0
|
|
20250116,155300,14306836180,8790,8790,8790,8790,0
|
|
20250116,155200,14306836180,8790,8790,8790,8790,0
|
|
20250116,155100,14306836180,8790,8790,8790,8790,0
|
|
20250116,155000,14306836180,8790,8790,8790,8790,0
|
|
20250116,154900,14306836180,8790,8790,8790,8790,0
|
|
20250116,154800,14306836180,8790,8790,8790,8790,0
|
|
20250116,154700,14306836180,8790,8790,8790,8790,0
|
|
20250116,154600,14306836180,8790,8790,8790,8790,0
|
|
20250116,154500,14306836180,8790,8790,8790,8790,0
|
|
20250116,154400,14306836180,8790,8790,8790,8790,0
|
|
20250116,154300,14306836180,8790,8790,8790,8790,0
|
|
20250116,154200,14306836180,8790,8790,8790,8790,0
|
|
20250116,154100,14306836180,8790,8790,8790,8790,0
|
|
20250116,154000,14306836180,8790,8790,8790,8790,0
|
|
20250116,153900,14306836180,8790,8790,8790,8790,0
|
|
20250116,153800,14306836180,8790,8790,8790,8790,0
|
|
20250116,153700,14306836180,8790,8790,8790,8790,0
|
|
20250116,153600,14306836180,8790,8790,8790,8790,0
|
|
20250116,153500,14306836180,8790,8790,8790,8790,0
|
|
20250116,153400,14306836180,8790,8790,8790,8790,0
|
|
20250116,153300,14306836180,8790,8790,8790,8790,0
|
|
20250116,153200,14306836180,8790,8790,8790,8790,0
|
|
20250116,153100,14306836180,8790,8790,8790,8790,0
|
|
20250116,153000,14306836180,8790,8790,8790,8790,28762
|
|
20250116,152900,14054018200,8790,8790,8790,8790,0
|
|
20250116,152800,14054018200,8790,8790,8790,8790,0
|
|
20250116,152700,14054018200,8790,8790,8790,8790,0
|
|
20250116,152600,14054018200,8790,8790,8790,8790,0
|
|
20250116,152500,14054018200,8790,8790,8790,8790,0
|
|
20250116,152400,14054018200,8790,8790,8790,8790,0
|
|
20250116,152300,14054018200,8790,8790,8790,8790,0
|
|
20250116,152200,14054018200,8790,8790,8790,8790,0
|
|
20250116,152100,14054018200,8790,8790,8790,8790,0
|
|
20250116,152000,14054018200,8790,8790,8790,8790,0
|
|
20250116,151900,14054018200,8790,8800,8800,8790,8047
|
|
20250116,151800,13983278910,8800,8780,8800,8780,4145
|
|
20250116,151700,13946843980,8800,8790,8800,8780,4935
|
|
20250116,151600,13903468850,8780,8780,8790,8770,5259
|
|
20250116,151500,13857287430,8790,8780,8790,8780,4255
|
|
20250116,151400,13819888330,8790,8790,8790,8780,1195
|
|
20250116,151300,13809395310,8780,8770,8790,8770,2078
|
|
20250116,151200,13791154170,8780,8790,8790,8770,1491
|
|
20250116,151100,13778063410,8770,8780,8790,8770,1105
|
|
20250116,151000,13768370130,8780,8790,8790,8770,2414
|
|
20250116,150900,13747190160,8790,8770,8790,8770,1514
|
|
20250116,150800,13733895840,8780,8780,8780,8770,277
|
|
20250116,150700,13731465980,8770,8750,8790,8750,5789
|
|
20250116,150600,13680685630,8750,8760,8760,8750,5573
|
|
20250116,150500,13631913620,8760,8770,8770,8760,1246
|
|
20250116,150400,13620998460,8760,8770,8770,8760,797
|
|
20250116,150300,13614015780,8770,8760,8780,8750,3063
|
|
20250116,150200,13587184480,8760,8770,8780,8760,1289
|
|
20250116,150100,13575879820,8770,8780,8780,8770,4284
|
|
20250116,150000,13538292710,8780,8790,8790,8780,2274
|
|
20250116,145900,13518325880,8790,8780,8790,8780,687
|
|
20250116,145800,13512288960,8780,8790,8790,8780,486
|
|
20250116,145700,13508019150,8780,8780,8790,8780,381
|
|
20250116,145600,13504671480,8780,8780,8790,8780,1301
|
|
20250116,145500,13493248350,8780,8770,8790,8770,4401
|
|
20250116,145400,13454642770,8770,8760,8770,8760,1663
|
|
20250116,145300,13440062030,8770,8770,8770,8760,1032
|
|
20250116,145200,13431020570,8760,8760,8770,8760,937
|
|
20250116,145100,13422810330,8760,8770,8770,8760,1323
|
|
20250116,145000,13411217120,8770,8770,8770,8760,1833
|
|
20250116,144900,13395155670,8760,8760,8770,8760,1336
|
|
20250116,144800,13383450590,8760,8750,8760,8750,632
|
|
20250116,144700,13377919040,8750,8770,8770,8750,1220
|
|
20250116,144600,13367237840,8760,8760,8760,8750,1463
|
|
20250116,144500,13354424720,8760,8750,8760,8750,2331
|
|
20250116,144400,13334015230,8760,8760,8780,8750,2465
|
|
20250116,144300,13312402130,8760,8750,8760,8740,6551
|
|
20250116,144200,13255122370,8750,8750,8750,8740,1214
|
|
20250116,144100,13244500520,8750,8740,8750,8740,3181
|
|
20250116,144000,13216690740,8740,8750,8750,8740,5122
|
|
20250116,143900,13171884510,8750,8760,8760,8750,4311
|
|
20250116,143800,13134162850,8760,8770,8770,8750,2347
|
|
20250116,143700,13113605040,8770,8770,8780,8760,1964
|
|
20250116,143600,13096397890,8760,8770,8770,8760,1934
|
|
20250116,143500,13079453730,8760,8760,8770,8760,860
|
|
20250116,143400,13071917180,8770,8780,8780,8770,2126
|
|
20250116,143300,13053272060,8770,8780,8780,8770,691
|
|
20250116,143200,13047210330,8780,8760,8780,8760,3558
|
|
20250116,143100,13016019350,8760,8750,8760,8750,1401
|
|
20250116,143000,13003758900,8750,8750,8770,8750,6369
|
|
20250116,142900,12948009870,8750,8770,8770,8750,10245
|
|
20250116,142800,12858258580,8770,8770,8770,8760,2353
|
|
20250116,142700,12837630130,8760,8780,8790,8760,8760
|
|
20250116,142600,12760780400,8790,8790,8800,8790,1580
|
|
20250116,142500,12746887410,8800,8790,8800,8790,492
|
|
20250116,142400,12742559810,8800,8790,8800,8790,1402
|
|
20250116,142300,12730235910,8790,8800,8800,8790,395
|
|
20250116,142200,12726762150,8800,8790,8800,8790,357
|
|
20250116,142100,12723621740,8790,8790,8800,8790,1200
|
|
20250116,142000,12713073730,8800,8800,8800,8790,229
|
|
20250116,141900,12711058970,8800,8790,8800,8790,2185
|
|
20250116,141800,12691852710,8800,8800,8800,8790,115
|
|
20250116,141700,12690840820,8800,8800,8800,8790,2481
|
|
20250116,141600,12669026190,8800,8800,8800,8800,1436
|
|
20250116,141500,12656389390,8800,8790,8800,8790,792
|
|
20250116,141400,12649420810,8800,8790,8800,8780,2599
|
|
20250116,141300,12626561560,8790,8790,8790,8780,179
|
|
20250116,141200,12624988180,8790,8790,8790,8780,1111
|
|
20250116,141100,12615228800,8790,8790,8790,8780,5097
|
|
20250116,141000,12570436940,8780,8780,8790,8780,1180
|
|
20250116,140900,12560076450,8780,8770,8780,8770,876
|
|
20250116,140800,12552389000,8770,8770,8780,8770,723
|
|
20250116,140700,12546045870,8770,8770,8780,8770,1104
|
|
20250116,140600,12536363740,8770,8760,8770,8760,282
|
|
20250116,140500,12533891100,8760,8770,8780,8760,545
|
|
20250116,140400,12529107630,8770,8770,8770,8760,282
|
|
20250116,140300,12526634500,8770,8770,8770,8770,182
|
|
20250116,140200,12525038360,8760,8770,8770,8760,1517
|
|
20250116,140100,12511734380,8770,8770,8770,8760,538
|
|
20250116,140000,12507016160,8770,8780,8780,8770,2711
|
|
20250116,135900,12483235610,8780,8770,8790,8770,869
|
|
20250116,135800,12475605380,8770,8780,8790,8770,1198
|
|
20250116,135700,12465094720,8780,8770,8780,8760,836
|
|
20250116,135600,12457762350,8760,8770,8770,8760,177
|
|
20250116,135500,12456211190,8770,8760,8770,8760,2515
|
|
20250116,135400,12434167590,8760,8760,8760,8750,1422
|
|
20250116,135300,12421716680,8760,8760,8760,8750,4661
|
|
20250116,135200,12380922740,8760,8760,8760,8750,11255
|
|
20250116,135100,12282428130,8750,8760,8770,8750,7888
|
|
20250116,135000,12213334220,8760,8780,8780,8760,4991
|
|
20250116,134900,12169589250,8770,8780,8780,8770,1232
|
|
20250116,134800,12158783310,8780,8770,8790,8770,4551
|
|
20250116,134700,12118868950,8770,8800,8800,8770,2570
|
|
20250116,134600,12096301860,8780,8780,8800,8780,4358
|
|
20250116,134500,12057999090,8780,8780,8780,8770,1418
|
|
20250116,134400,12045562480,8770,8780,8780,8770,1967
|
|
20250116,134300,12028307540,8780,8780,8780,8770,5493
|
|
20250116,134200,11980130140,8780,8780,8780,8760,3626
|
|
20250116,134100,11948332760,8780,8780,8780,8760,1709
|
|
20250116,134000,11933345300,8770,8770,8780,8760,2639
|
|
20250116,133900,11910205370,8780,8780,8780,8770,6012
|
|
20250116,133800,11857479680,8770,8770,8790,8760,14592
|
|
20250116,133700,11729484630,8780,8790,8790,8770,7297
|
|
20250116,133600,11665406750,8790,8800,8800,8790,2122
|
|
20250116,133500,11646751350,8800,8810,8810,8800,4544
|
|
20250116,133400,11606762510,8810,8810,8820,8800,1322
|
|
20250116,133300,11595115850,8810,8800,8810,8800,275
|
|
20250116,133200,11592693970,8800,8810,8820,8800,1183
|
|
20250116,133100,11582273120,8820,8820,8820,8810,2675
|
|
20250116,133000,11558706150,8810,8820,8830,8810,4641
|
|
20250116,132900,11517780380,8820,8830,8830,8820,2534
|
|
20250116,132800,11495425170,8830,8820,8830,8820,1832
|
|
20250116,132700,11479266250,8830,8830,8830,8820,1477
|
|
20250116,132600,11466230040,8820,8830,8830,8820,489
|
|
20250116,132500,11461914480,8830,8840,8840,8820,2394
|
|
20250116,132400,11440777040,8840,8840,8840,8830,1056
|
|
20250116,132300,11431442560,8840,8830,8840,8830,319
|
|
20250116,132200,11428625130,8840,8840,8850,8830,1661
|
|
20250116,132100,11413941910,8840,8830,8840,8830,488
|
|
20250116,132000,11409632400,8830,8830,8830,8820,620
|
|
20250116,131900,11404158340,8830,8830,8830,8820,1025
|
|
20250116,131800,11395112200,8820,8820,8840,8810,1221
|
|
20250116,131700,11384345540,8810,8810,8820,8790,16750
|
|
20250116,131600,11236909500,8820,8810,8820,8810,3439
|
|
20250116,131500,11206609670,8820,8850,8850,8810,9614
|
|
20250116,131400,11121710330,8820,8820,8850,8810,12249
|
|
20250116,131300,11013640360,8820,8870,8880,8820,69803
|
|
20250116,131200,10395962150,8870,8880,8890,8870,402
|
|
20250116,131100,10392393040,8880,8890,8890,8880,1311
|
|
20250116,131000,10380750850,8900,8890,8900,8870,665
|
|
20250116,130900,10374840820,8880,8890,8890,8870,1271
|
|
20250116,130800,10363560620,8880,8890,8890,8880,341
|
|
20250116,130700,10360532530,8890,8890,8890,8880,592
|
|
20250116,130600,10355273760,8880,8890,8890,8880,80
|
|
20250116,130500,10354563270,8900,8880,8900,8870,2623
|
|
20250116,130400,10331262030,8880,8880,8890,8870,3953
|
|
20250116,130300,10296149330,8880,8900,8900,8880,4301
|
|
20250116,130200,10257920790,8900,8910,8910,8900,1381
|
|
20250116,130100,10245629270,8920,8920,8920,8900,1251
|
|
20250116,130000,10234485980,8920,8910,8920,8910,906
|
|
20250116,125900,10226406300,8920,8910,8920,8910,2527
|
|
20250116,125800,10203879710,8910,8890,8930,8890,6501
|
|
20250116,125700,10145913200,8900,8900,8910,8900,3137
|
|
20250116,125600,10117993670,8910,8910,8910,8900,1640
|
|
20250116,125500,10103389150,8900,8900,8910,8890,1355
|
|
20250116,125400,10091324430,8910,8900,8910,8890,1469
|
|
20250116,125300,10078259760,8910,8900,8910,8900,5577
|
|
20250116,125200,10028607290,8910,8900,8910,8900,3072
|
|
20250116,125100,10001240250,8910,8900,8910,8900,1293
|
|
20250116,125000,9989728500,8900,8920,8920,8890,2231
|
|
20250116,124900,9969873640,8910,8900,8920,8890,975
|
|
20250116,124800,9961194670,8910,8900,8910,8890,4348
|
|
20250116,124700,9922479800,8900,8890,8910,8890,2302
|
|
20250116,124600,9901989940,8890,8880,8890,8880,789
|
|
20250116,124500,9894978990,8870,8880,8890,8870,2212
|
|
20250116,124400,9875344820,8880,8890,8890,8880,2815
|
|
20250116,124300,9850340330,8890,8890,8890,8880,235
|
|
20250116,124200,9848252280,8880,8870,8890,8870,2753
|
|
20250116,124100,9823800040,8870,8870,8880,8860,5507
|
|
20250116,124000,9774967100,8870,8850,8870,8850,1081
|
|
20250116,123900,9765392330,8860,8860,8860,8860,1899
|
|
20250116,123800,9748567190,8860,8860,8860,8850,2565
|
|
20250116,123700,9725850220,8870,8870,8870,8860,156
|
|
20250116,123600,9724467650,8860,8860,8860,8860,1103
|
|
20250116,123500,9714695070,8860,8860,8870,8850,3356
|
|
20250116,123400,9684960270,8860,8860,8860,8850,859
|
|
20250116,123300,9677353600,8860,8860,8860,8850,1663
|
|
20250116,123200,9662629780,8850,8870,8870,8850,4886
|
|
20250116,123100,9619340060,8870,8860,8870,8860,696
|
|
20250116,123000,9613172240,8860,8870,8870,8860,1663
|
|
20250116,122900,9598434540,8860,8860,8870,8860,2569
|
|
20250116,122800,9575673030,8860,8870,8870,8860,6467
|
|
20250116,122700,9518334690,8870,8880,8880,8860,4950
|
|
20250116,122600,9474413780,8880,8880,8890,8880,2574
|
|
20250116,122500,9451551830,8880,8890,8890,8880,1527
|
|
20250116,122400,9437977330,8880,8900,8900,8880,2260
|
|
20250116,122300,9417894460,8900,8890,8900,8890,1108
|
|
20250116,122200,9408034160,8890,8880,8890,8880,3015
|
|
20250116,122100,9381243130,8880,8880,8890,8880,2151
|
|
20250116,122000,9362140840,8890,8900,8900,8880,5447
|
|
20250116,121900,9313716390,8900,8910,8910,8900,4476
|
|
20250116,121800,9273876240,8910,8910,8920,8910,5877
|
|
20250116,121700,9221512150,8920,8920,8920,8910,968
|
|
20250116,121600,9212883670,8920,8920,8930,8920,237
|
|
20250116,121500,9210769070,8920,8930,8930,8920,3779
|
|
20250116,121400,9177059870,8930,8930,8930,8920,6959
|
|
20250116,121300,9114934920,8930,8940,8940,8930,1036
|
|
20250116,121200,9105679840,8930,8940,8950,8930,2128
|
|
20250116,121100,9086663870,8940,8940,8950,8940,1715
|
|
20250116,121000,9071331700,8940,8940,8950,8940,2715
|
|
20250116,120900,9047051030,8940,8950,8950,8940,1008
|
|
20250116,120800,9038035400,8940,8940,8950,8940,2350
|
|
20250116,120700,9017012710,8940,8940,8960,8940,2756
|
|
20250116,120600,8992348430,8940,8940,8940,8930,1712
|
|
20250116,120500,8977050300,8940,8940,8940,8930,5520
|
|
20250116,120400,8927736920,8940,8940,8940,8920,4737
|
|
20250116,120300,8885431340,8930,8930,8940,8920,2076
|
|
20250116,120200,8866884760,8940,8940,8950,8930,3759
|
|
20250116,120100,8833305340,8940,8940,8950,8920,6864
|
|
20250116,120000,8771959390,8950,8960,8970,8940,6788
|
|
20250116,115900,8711177890,8960,8970,8990,8960,10466
|
|
20250116,115800,8617237530,8970,9000,9010,8970,18894
|
|
20250116,115700,8447344370,9000,8960,9020,8960,70359
|
|
20250116,115600,7814527220,8960,8930,8960,8930,15716
|
|
20250116,115500,7673841020,8930,8930,8940,8930,1661
|
|
20250116,115400,7658998170,8930,8920,8930,8920,4030
|
|
20250116,115300,7623010320,8930,8920,8930,8910,2498
|
|
20250116,115200,7600717380,8920,8930,8930,8920,2149
|
|
20250116,115100,7581542480,8930,8920,8940,8910,10683
|
|
20250116,115000,7486186140,8920,8920,8920,8910,1440
|
|
20250116,114900,7473354380,8900,8910,8920,8900,2937
|
|
20250116,114800,7447214360,8920,8910,8920,8900,3433
|
|
20250116,114700,7416616390,8920,8940,8940,8910,4351
|
|
20250116,114600,7377794730,8940,8930,8940,8920,3969
|
|
20250116,114500,7342333060,8930,8930,8930,8920,2116
|
|
20250116,114400,7323437910,8930,8930,8940,8920,3729
|
|
20250116,114300,7290129730,8930,8910,8930,8910,3071
|
|
20250116,114200,7262718450,8910,8910,8910,8900,2731
|
|
20250116,114100,7238400170,8910,8900,8920,8890,2198
|
|
20250116,114000,7218824930,8900,8920,8920,8900,4146
|
|
20250116,113900,7181902470,8920,8910,8920,8910,2353
|
|
20250116,113800,7160915890,8920,8910,8920,8900,2527
|
|
20250116,113700,7138397400,8910,8900,8910,8890,5109
|
|
20250116,113600,7092932030,8900,8910,8910,8900,3107
|
|
20250116,113500,7065265950,8900,8890,8910,8890,22219
|
|
20250116,113400,6867527180,8890,8880,8890,8880,7367
|
|
20250116,113300,6802069330,8880,8880,8880,8850,2568
|
|
20250116,113200,6779292010,8860,8880,8880,8860,737
|
|
20250116,113100,6772754770,8880,8880,8880,8850,9248
|
|
20250116,113000,6690890020,8860,8880,8880,8860,4989
|
|
20250116,112900,6646676550,8870,8870,8880,8860,1027
|
|
20250116,112800,6637569820,8870,8870,8890,8870,2853
|
|
20250116,112700,6612250890,8880,8880,8880,8870,1338
|
|
20250116,112600,6600381680,8880,8880,8880,8870,1389
|
|
20250116,112500,6588047630,8890,8890,8890,8880,402
|
|
20250116,112400,6584477780,8890,8890,8890,8870,2790
|
|
20250116,112300,6559693760,8890,8880,8890,8880,1053
|
|
20250116,112200,6550341930,8890,8890,8890,8880,1237
|
|
20250116,112100,6539353290,8890,8890,8890,8880,581
|
|
20250116,112000,6534188510,8890,8890,8890,8880,873
|
|
20250116,111900,6526431690,8880,8890,8890,8870,2574
|
|
20250116,111800,6503576950,8890,8890,8890,8880,334
|
|
20250116,111700,6500610220,8880,8880,8890,8870,3343
|
|
20250116,111600,6470943330,8870,8880,8890,8870,1948
|
|
20250116,111500,6453644250,8890,8880,8890,8870,6378
|
|
20250116,111400,6396976520,8890,8870,8890,8870,3374
|
|
20250116,111300,6367015470,8880,8880,8880,8880,174
|
|
20250116,111200,6365470350,8870,8870,8870,8860,911
|
|
20250116,111100,6357390310,8860,8860,8870,8850,5523
|
|
20250116,111000,6308493270,8860,8860,8870,8860,1551
|
|
20250116,110900,6294751090,8860,8870,8870,8860,684
|
|
20250116,110800,6288684720,8860,8870,8870,8860,2074
|
|
20250116,110700,6270305040,8860,8870,8870,8860,843
|
|
20250116,110600,6262833670,8870,8870,8880,8860,1705
|
|
20250116,110500,6247710400,8860,8860,8870,8850,2473
|
|
20250116,110400,6225815220,8860,8870,8870,8850,3381
|
|
20250116,110300,6195868410,8870,8870,8880,8860,1787
|
|
20250116,110200,6180016450,8870,8870,8880,8860,7658
|
|
20250116,110100,6112098020,8890,8880,8890,8870,2668
|
|
20250116,110000,6088405670,8880,8900,8900,8880,8195
|
|
20250116,105900,6015561190,8900,8890,8900,8880,9430
|
|
20250116,105800,5931724420,8900,8890,8900,8880,3426
|
|
20250116,105700,5901261670,8880,8880,8890,8870,10804
|
|
20250116,105600,5805329610,8880,8880,8890,8880,4038
|
|
20250116,105500,5769472130,8880,8890,8890,8880,5367
|
|
20250116,105400,5721799280,8890,8890,8890,8880,1561
|
|
20250116,105300,5707923670,8890,8900,8900,8880,3101
|
|
20250116,105200,5680358880,8890,8890,8900,8880,7406
|
|
20250116,105100,5614515680,8890,8890,8890,8870,7858
|
|
20250116,105000,5544673800,8880,8870,8880,8860,8436
|
|
20250116,104900,5469803960,8870,8860,8870,8860,4027
|
|
20250116,104800,5434123000,8860,8860,8870,8860,4446
|
|
20250116,104700,5394729190,8860,8860,8860,8850,4132
|
|
20250116,104600,5358119950,8860,8870,8870,8860,1909
|
|
20250116,104500,5341200130,8860,8840,8870,8840,7974
|
|
20250116,104400,5270556260,8850,8850,8860,8820,16132
|
|
20250116,104300,5128059280,8850,8860,8870,8850,4017
|
|
20250116,104200,5092473310,8850,8860,8860,8850,5255
|
|
20250116,104100,5045918420,8860,8860,8860,8850,4220
|
|
20250116,104000,5008535870,8850,8840,8860,8840,1048
|
|
20250116,103900,4999266700,8840,8840,8850,8830,554
|
|
20250116,103800,4994371970,8840,8840,8840,8830,1606
|
|
20250116,103700,4980184890,8840,8840,8860,8830,5865
|
|
20250116,103600,4928315750,8840,8860,8870,8840,9862
|
|
20250116,103500,4841018960,8860,8850,8860,8840,1137
|
|
20250116,103400,4830954740,8850,8860,8860,8850,4500
|
|
20250116,103300,4791120310,8860,8850,8870,8840,3415
|
|
20250116,103200,4760872190,8840,8840,8870,8840,5268
|
|
20250116,103100,4714263070,8840,8850,8850,8830,2166
|
|
20250116,103000,4695117060,8850,8840,8860,8830,1300
|
|
20250116,102900,4683622260,8840,8860,8870,8840,2774
|
|
20250116,102800,4659069080,8830,8870,8880,8830,3951
|
|
20250116,102700,4624079130,8870,8820,8870,8820,6784
|
|
20250116,102600,4564041360,8820,8830,8830,8820,757
|
|
20250116,102500,4557364500,8830,8820,8840,8820,2581
|
|
20250116,102400,4534569580,8820,8830,8830,8810,1122
|
|
20250116,102300,4524673360,8830,8840,8840,8810,2941
|
|
20250116,102200,4498734660,8820,8830,8840,8820,2664
|
|
20250116,102100,4475200820,8820,8820,8830,8820,1488
|
|
20250116,102000,4462066950,8830,8830,8840,8830,1928
|
|
20250116,101900,4445040540,8830,8840,8850,8820,5964
|
|
20250116,101800,4392363610,8840,8850,8850,8840,788
|
|
20250116,101700,4385395840,8850,8860,8860,8830,1378
|
|
20250116,101600,4373215510,8830,8870,8880,8830,8293
|
|
20250116,101500,4299790350,8870,8870,8880,8860,8476
|
|
20250116,101400,4224607630,8870,8850,8900,8850,14343
|
|
20250116,101300,4097294890,8850,8860,8870,8840,6394
|
|
20250116,101200,4040671590,8860,8870,8870,8850,6507
|
|
20250116,101100,3983016020,8870,8830,8880,8820,16716
|
|
20250116,101000,3834899380,8840,8790,8840,8790,9884
|
|
20250116,100900,3747787150,8800,8800,8800,8790,1912
|
|
20250116,100800,3730967910,8790,8790,8800,8790,542
|
|
20250116,100700,3726203700,8790,8820,8830,8780,6576
|
|
20250116,100600,3668319440,8820,8810,8820,8810,1541
|
|
20250116,100500,3654743040,8800,8800,8800,8790,1153
|
|
20250116,100400,3644602630,8790,8800,8800,8790,929
|
|
20250116,100300,3636436080,8800,8800,8810,8800,1032
|
|
20250116,100200,3627354440,8800,8810,8810,8800,2159
|
|
20250116,100100,3608337370,8820,8790,8820,8780,5401
|
|
20250116,100000,3560793650,8780,8790,8790,8780,507
|
|
20250116,095900,3556337880,8790,8770,8790,8760,1548
|
|
20250116,095800,3542752570,8760,8780,8780,8760,6814
|
|
20250116,095700,3483003150,8780,8790,8790,8780,6561
|
|
20250116,095600,3425391220,8790,8790,8800,8790,1139
|
|
20250116,095500,3415379400,8790,8810,8810,8790,2522
|
|
20250116,095400,3393195180,8810,8800,8810,8800,363
|
|
20250116,095300,3389999400,8800,8790,8810,8790,1375
|
|
20250116,095200,3377900130,8790,8780,8790,8780,2209
|
|
20250116,095100,3358499630,8780,8800,8800,8780,1770
|
|
20250116,095000,3342955790,8800,8760,8800,8760,7790
|
|
20250116,094900,3274572420,8770,8770,8770,8760,3824
|
|
20250116,094800,3241044750,8770,8780,8780,8770,1047
|
|
20250116,094700,3231855070,8800,8780,8800,8780,1631
|
|
20250116,094600,3217524190,8780,8780,8800,8760,1818
|
|
20250116,094500,3201562420,8800,8790,8800,8770,1246
|
|
20250116,094400,3190631270,8780,8770,8790,8760,1960
|
|
20250116,094300,3173427030,8770,8770,8780,8770,1476
|
|
20250116,094200,3160482370,8770,8760,8780,8750,4523
|
|
20250116,094100,3120848510,8770,8760,8770,8750,2026
|
|
20250116,094000,3103099690,8760,8770,8770,8760,4632
|
|
20250116,093900,3062520880,8770,8770,8780,8760,1915
|
|
20250116,093800,3045740210,8770,8770,8780,8770,1543
|
|
20250116,093700,3032207710,8770,8770,8780,8760,3069
|
|
20250116,093600,3005315380,8770,8780,8790,8770,4016
|
|
20250116,093500,2970086390,8790,8780,8790,8780,2128
|
|
20250116,093400,2951402430,8780,8790,8790,8770,294
|
|
20250116,093300,2948819190,8770,8800,8800,8770,4712
|
|
20250116,093200,2907399640,8810,8810,8830,8810,2718
|
|
20250116,093100,2883436310,8810,8800,8810,8800,5880
|
|
20250116,093000,2831634670,8800,8820,8830,8800,4950
|
|
20250116,092900,2788006970,8830,8820,8840,8810,6468
|
|
20250116,092800,2730923950,8820,8810,8820,8810,1935
|
|
20250116,092700,2713858500,8810,8800,8810,8800,1538
|
|
20250116,092600,2700316800,8810,8820,8820,8800,2708
|
|
20250116,092500,2676464240,8820,8790,8820,8790,1958
|
|
20250116,092400,2659203260,8790,8780,8800,8770,4314
|
|
20250116,092300,2621291820,8780,8760,8790,8760,5308
|
|
20250116,092200,2574765450,8760,8770,8790,8760,4881
|
|
20250116,092100,2531948830,8780,8780,8780,8750,7506
|
|
20250116,092000,2466170480,8780,8770,8780,8770,2964
|
|
20250116,091900,2440151880,8760,8780,8780,8760,5043
|
|
20250116,091800,2395912230,8780,8800,8800,8770,4314
|
|
20250116,091700,2358021710,8800,8800,8810,8790,4250
|
|
20250116,091600,2320625650,8790,8780,8800,8760,6128
|
|
20250116,091500,2266841890,8780,8820,8820,8750,32786
|
|
20250116,091400,1978988020,8830,8860,8860,8810,12426
|
|
20250116,091300,1869145540,8860,8860,8880,8850,11501
|
|
20250116,091200,1767208990,8850,8830,8850,8830,14003
|
|
20250116,091100,1643378930,8830,8820,8830,8800,4613
|
|
20250116,091000,1602693070,8810,8810,8830,8810,1962
|
|
20250116,090900,1585394290,8800,8790,8810,8780,4374
|
|
20250116,090800,1546936820,8790,8850,8850,8790,12004
|
|
20250116,090700,1441006900,8850,8850,8860,8830,20625
|
|
20250116,090600,1258537740,8850,8810,8850,8790,9069
|
|
20250116,090500,1178484280,8820,8770,8830,8750,5628
|
|
20250116,090400,1128990420,8760,8750,8800,8750,14980
|
|
20250116,090300,997560850,8750,8800,8800,8750,13348
|
|
20250116,090200,880435950,8800,8760,8800,8730,15555
|
|
20250116,090100,744280040,8760,8750,8790,8730,20697
|
|
20250116,090000,563033020,8760,8830,8830,8750,46193
|