749 lines
38 KiB
CSV
749 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,212600,54577533250,8460,8460,8460,8460,72779
|
|
20250121,212500,54577533250,8460,8460,8460,8460,0
|
|
20250121,212400,54577533250,8460,8460,8460,8460,0
|
|
20250121,212300,54577533250,8460,8460,8460,8460,0
|
|
20250121,212200,54577533250,8460,8460,8460,8460,0
|
|
20250121,212100,54577533250,8460,8460,8460,8460,0
|
|
20250121,212000,54577533250,8460,8460,8460,8460,0
|
|
20250121,211900,54577533250,8460,8460,8460,8460,0
|
|
20250121,211800,54577533250,8460,8460,8460,8460,0
|
|
20250121,211700,54577533250,8460,8460,8460,8460,0
|
|
20250121,211600,54577533250,8460,8460,8460,8460,0
|
|
20250121,211500,54577533250,8460,8460,8460,8460,0
|
|
20250121,211400,54577533250,8460,8460,8460,8460,0
|
|
20250121,211300,54577533250,8460,8460,8460,8460,0
|
|
20250121,211200,54577533250,8460,8460,8460,8460,0
|
|
20250121,211100,54577533250,8460,8460,8460,8460,0
|
|
20250121,211000,54577533250,8460,8460,8460,8460,0
|
|
20250121,210900,54577533250,8460,8460,8460,8460,0
|
|
20250121,210800,54577533250,8460,8460,8460,8460,0
|
|
20250121,210700,54577533250,8460,8460,8460,8460,0
|
|
20250121,210600,54577533250,8460,8460,8460,8460,0
|
|
20250121,210500,54577533250,8460,8460,8460,8460,0
|
|
20250121,210400,54577533250,8460,8460,8460,8460,0
|
|
20250121,210300,54577533250,8460,8460,8460,8460,0
|
|
20250121,210200,54577533250,8460,8460,8460,8460,0
|
|
20250121,210100,54577533250,8460,8460,8460,8460,0
|
|
20250121,210000,54577533250,8460,8460,8460,8460,0
|
|
20250121,205900,54577533250,8460,8460,8460,8460,0
|
|
20250121,205800,54577533250,8460,8460,8460,8460,0
|
|
20250121,205700,54577533250,8460,8460,8460,8460,0
|
|
20250121,205600,54577533250,8460,8460,8460,8460,72779
|
|
20250121,205500,54577533250,8460,8460,8460,8460,0
|
|
20250121,205400,54577533250,8460,8460,8460,8460,0
|
|
20250121,205300,54577533250,8460,8460,8460,8460,0
|
|
20250121,205200,54577533250,8460,8460,8460,8460,0
|
|
20250121,205100,54577533250,8460,8460,8460,8460,0
|
|
20250121,205000,54577533250,8460,8460,8460,8460,0
|
|
20250121,204900,54577533250,8460,8460,8460,8460,0
|
|
20250121,204800,54577533250,8460,8460,8460,8460,0
|
|
20250121,204700,54577533250,8460,8460,8460,8460,0
|
|
20250121,204600,54577533250,8460,8460,8460,8460,0
|
|
20250121,204500,54577533250,8460,8460,8460,8460,0
|
|
20250121,204400,54577533250,8460,8460,8460,8460,0
|
|
20250121,204300,54577533250,8460,8460,8460,8460,0
|
|
20250121,204200,54577533250,8460,8460,8460,8460,0
|
|
20250121,204100,54577533250,8460,8460,8460,8460,0
|
|
20250121,204000,54577533250,8460,8460,8460,8460,0
|
|
20250121,203900,54577533250,8460,8460,8460,8460,0
|
|
20250121,203800,54577533250,8460,8460,8460,8460,0
|
|
20250121,203700,54577533250,8460,8460,8460,8460,0
|
|
20250121,203600,54577533250,8460,8460,8460,8460,0
|
|
20250121,203500,54577533250,8460,8460,8460,8460,0
|
|
20250121,203400,54577533250,8460,8460,8460,8460,0
|
|
20250121,203300,54577533250,8460,8460,8460,8460,0
|
|
20250121,203200,54577533250,8460,8460,8460,8460,0
|
|
20250121,203100,54577533250,8460,8460,8460,8460,0
|
|
20250121,203000,54577533250,8460,8460,8460,8460,0
|
|
20250121,202900,54577533250,8460,8460,8460,8460,0
|
|
20250121,202800,54577533250,8460,8460,8460,8460,0
|
|
20250121,202700,54577533250,8460,8460,8460,8460,0
|
|
20250121,202600,54577533250,8460,8460,8460,8460,72779
|
|
20250121,202500,54577533250,8460,8460,8460,8460,0
|
|
20250121,202400,54577533250,8460,8460,8460,8460,0
|
|
20250121,202300,54577533250,8460,8460,8460,8460,0
|
|
20250121,202200,54577533250,8460,8460,8460,8460,0
|
|
20250121,202100,54577533250,8460,8460,8460,8460,0
|
|
20250121,202000,54577533250,8460,8460,8460,8460,0
|
|
20250121,201900,54577533250,8460,8460,8460,8460,0
|
|
20250121,201800,54577533250,8460,8460,8460,8460,0
|
|
20250121,201700,54577533250,8460,8460,8460,8460,0
|
|
20250121,201600,54577533250,8460,8460,8460,8460,0
|
|
20250121,201500,54577533250,8460,8460,8460,8460,0
|
|
20250121,201400,54577533250,8460,8460,8460,8460,0
|
|
20250121,201300,54577533250,8460,8460,8460,8460,0
|
|
20250121,201200,54577533250,8460,8460,8460,8460,0
|
|
20250121,201100,54577533250,8460,8460,8460,8460,0
|
|
20250121,201000,54577533250,8460,8460,8460,8460,0
|
|
20250121,200900,54577533250,8460,8460,8460,8460,0
|
|
20250121,200800,54577533250,8460,8460,8460,8460,0
|
|
20250121,200700,54577533250,8460,8460,8460,8460,0
|
|
20250121,200600,54577533250,8460,8460,8460,8460,0
|
|
20250121,200500,54577533250,8460,8460,8460,8460,0
|
|
20250121,200400,54577533250,8460,8460,8460,8460,0
|
|
20250121,200300,54577533250,8460,8460,8460,8460,0
|
|
20250121,200200,54577533250,8460,8460,8460,8460,0
|
|
20250121,200100,54577533250,8460,8460,8460,8460,0
|
|
20250121,200000,54577533250,8460,8460,8460,8460,0
|
|
20250121,195900,54577533250,8460,8460,8460,8460,0
|
|
20250121,195800,54577533250,8460,8460,8460,8460,0
|
|
20250121,195700,54577533250,8460,8460,8460,8460,0
|
|
20250121,195600,54577533250,8460,8460,8460,8460,72779
|
|
20250121,195500,54577533250,8460,8460,8460,8460,0
|
|
20250121,195400,54577533250,8460,8460,8460,8460,0
|
|
20250121,195300,54577533250,8460,8460,8460,8460,0
|
|
20250121,195200,54577533250,8460,8460,8460,8460,0
|
|
20250121,195100,54577533250,8460,8460,8460,8460,0
|
|
20250121,195000,54577533250,8460,8460,8460,8460,0
|
|
20250121,194900,54577533250,8460,8460,8460,8460,0
|
|
20250121,194800,54577533250,8460,8460,8460,8460,0
|
|
20250121,194700,54577533250,8460,8460,8460,8460,0
|
|
20250121,194600,54577533250,8460,8460,8460,8460,0
|
|
20250121,194500,54577533250,8460,8460,8460,8460,0
|
|
20250121,194400,54577533250,8460,8460,8460,8460,0
|
|
20250121,194300,54577533250,8460,8460,8460,8460,0
|
|
20250121,194200,54577533250,8460,8460,8460,8460,0
|
|
20250121,194100,54577533250,8460,8460,8460,8460,0
|
|
20250121,194000,54577533250,8460,8460,8460,8460,0
|
|
20250121,193900,54577533250,8460,8460,8460,8460,0
|
|
20250121,193800,54577533250,8460,8460,8460,8460,0
|
|
20250121,193700,54577533250,8460,8460,8460,8460,0
|
|
20250121,193600,54577533250,8460,8460,8460,8460,0
|
|
20250121,193500,54577533250,8460,8460,8460,8460,0
|
|
20250121,193400,54577533250,8460,8460,8460,8460,0
|
|
20250121,193300,54577533250,8460,8460,8460,8460,0
|
|
20250121,193200,54577533250,8460,8460,8460,8460,0
|
|
20250121,193100,54577533250,8460,8460,8460,8460,0
|
|
20250121,193000,54577533250,8460,8460,8460,8460,0
|
|
20250121,192900,54577533250,8460,8460,8460,8460,0
|
|
20250121,192800,54577533250,8460,8460,8460,8460,0
|
|
20250121,192700,54577533250,8460,8460,8460,8460,0
|
|
20250121,192600,54577533250,8460,8460,8460,8460,72779
|
|
20250121,192500,54577533250,8460,8460,8460,8460,0
|
|
20250121,192400,54577533250,8460,8460,8460,8460,0
|
|
20250121,192300,54577533250,8460,8460,8460,8460,0
|
|
20250121,192200,54577533250,8460,8460,8460,8460,0
|
|
20250121,192100,54577533250,8460,8460,8460,8460,0
|
|
20250121,192000,54577533250,8460,8460,8460,8460,0
|
|
20250121,191900,54577533250,8460,8460,8460,8460,0
|
|
20250121,191800,54577533250,8460,8460,8460,8460,0
|
|
20250121,191700,54577533250,8460,8460,8460,8460,0
|
|
20250121,191600,54577533250,8460,8460,8460,8460,0
|
|
20250121,191500,54577533250,8460,8460,8460,8460,0
|
|
20250121,191400,54577533250,8460,8460,8460,8460,0
|
|
20250121,191300,54577533250,8460,8460,8460,8460,0
|
|
20250121,191200,54577533250,8460,8460,8460,8460,0
|
|
20250121,191100,54577533250,8460,8460,8460,8460,0
|
|
20250121,191000,54577533250,8460,8460,8460,8460,0
|
|
20250121,190900,54577533250,8460,8460,8460,8460,0
|
|
20250121,190800,54577533250,8460,8460,8460,8460,0
|
|
20250121,190700,54577533250,8460,8460,8460,8460,0
|
|
20250121,190600,54577533250,8460,8460,8460,8460,0
|
|
20250121,190500,54577533250,8460,8460,8460,8460,0
|
|
20250121,190400,54577533250,8460,8460,8460,8460,0
|
|
20250121,190300,54577533250,8460,8460,8460,8460,0
|
|
20250121,190200,54577533250,8460,8460,8460,8460,0
|
|
20250121,190100,54577533250,8460,8460,8460,8460,0
|
|
20250121,190000,54577533250,8460,8460,8460,8460,0
|
|
20250121,185900,54577533250,8460,8460,8460,8460,0
|
|
20250121,185800,54577533250,8460,8460,8460,8460,0
|
|
20250121,185700,54577533250,8460,8460,8460,8460,0
|
|
20250121,185600,54577533250,8460,8460,8460,8460,72779
|
|
20250121,185500,54577533250,8460,8460,8460,8460,0
|
|
20250121,185400,54577533250,8460,8460,8460,8460,0
|
|
20250121,185300,54577533250,8460,8460,8460,8460,0
|
|
20250121,185200,54577533250,8460,8460,8460,8460,0
|
|
20250121,185100,54577533250,8460,8460,8460,8460,0
|
|
20250121,185000,54577533250,8460,8460,8460,8460,0
|
|
20250121,184900,54577533250,8460,8460,8460,8460,0
|
|
20250121,184800,54577533250,8460,8460,8460,8460,0
|
|
20250121,184700,54577533250,8460,8460,8460,8460,0
|
|
20250121,184600,54577533250,8460,8460,8460,8460,0
|
|
20250121,184500,54577533250,8460,8460,8460,8460,0
|
|
20250121,184400,54577533250,8460,8460,8460,8460,0
|
|
20250121,184300,54577533250,8460,8460,8460,8460,0
|
|
20250121,184200,54577533250,8460,8460,8460,8460,0
|
|
20250121,184100,54577533250,8460,8460,8460,8460,0
|
|
20250121,184000,54577533250,8460,8460,8460,8460,0
|
|
20250121,183900,54577533250,8460,8460,8460,8460,0
|
|
20250121,183800,54577533250,8460,8460,8460,8460,0
|
|
20250121,183700,54577533250,8460,8460,8460,8460,0
|
|
20250121,183600,54577533250,8460,8460,8460,8460,0
|
|
20250121,183500,54577533250,8460,8460,8460,8460,0
|
|
20250121,183400,54577533250,8460,8460,8460,8460,0
|
|
20250121,183300,54577533250,8460,8460,8460,8460,0
|
|
20250121,183200,54577533250,8460,8460,8460,8460,0
|
|
20250121,183100,54577533250,8460,8460,8460,8460,0
|
|
20250121,183000,54577533250,8460,8460,8460,8460,0
|
|
20250121,182900,54577533250,8460,8460,8460,8460,0
|
|
20250121,182800,54577533250,8460,8460,8460,8460,0
|
|
20250121,182700,54577533250,8460,8460,8460,8460,0
|
|
20250121,182600,54577533250,8460,8460,8460,8460,72779
|
|
20250121,182500,54577533250,8460,8460,8460,8460,0
|
|
20250121,182400,54577533250,8460,8460,8460,8460,0
|
|
20250121,182300,54577533250,8460,8460,8460,8460,0
|
|
20250121,182200,54577533250,8460,8460,8460,8460,0
|
|
20250121,182100,54577533250,8460,8460,8460,8460,0
|
|
20250121,182000,54577533250,8460,8460,8460,8460,0
|
|
20250121,181900,54577533250,8460,8460,8460,8460,0
|
|
20250121,181800,54577533250,8460,8460,8460,8460,0
|
|
20250121,181700,54577533250,8460,8460,8460,8460,0
|
|
20250121,181600,54577533250,8460,8460,8460,8460,0
|
|
20250121,181500,54577533250,8460,8460,8460,8460,0
|
|
20250121,181400,54577533250,8460,8460,8460,8460,0
|
|
20250121,181300,54577533250,8460,8460,8460,8460,0
|
|
20250121,181200,54577533250,8460,8460,8460,8460,0
|
|
20250121,181100,54577533250,8460,8460,8460,8460,0
|
|
20250121,181000,54577533250,8460,8460,8460,8460,0
|
|
20250121,180900,54577533250,8460,8460,8460,8460,0
|
|
20250121,180800,54577533250,8460,8460,8460,8460,0
|
|
20250121,180700,54577533250,8460,8460,8460,8460,0
|
|
20250121,180600,54577533250,8460,8460,8460,8460,0
|
|
20250121,180500,54577533250,8460,8460,8460,8460,0
|
|
20250121,180400,54577533250,8460,8460,8460,8460,0
|
|
20250121,180300,54577533250,8460,8460,8460,8460,0
|
|
20250121,180200,54577533250,8460,8460,8460,8460,0
|
|
20250121,180100,54577533250,8460,8460,8460,8460,0
|
|
20250121,180000,54577533250,8460,8460,8460,8460,0
|
|
20250121,175900,54577533250,8460,8460,8460,8460,0
|
|
20250121,175800,54577533250,8460,8460,8460,8460,0
|
|
20250121,175700,54577533250,8460,8460,8460,8460,0
|
|
20250121,175600,54577533250,8460,8460,8460,8460,72779
|
|
20250121,175500,54577533250,8460,8460,8460,8460,0
|
|
20250121,175400,54577533250,8460,8460,8460,8460,0
|
|
20250121,175300,54577533250,8460,8460,8460,8460,0
|
|
20250121,175200,54577533250,8460,8460,8460,8460,0
|
|
20250121,175100,54577533250,8460,8460,8460,8460,0
|
|
20250121,175000,54577533250,8460,8460,8460,8460,0
|
|
20250121,174900,54577533250,8460,8460,8460,8460,0
|
|
20250121,174800,54577533250,8460,8460,8460,8460,0
|
|
20250121,174700,54577533250,8460,8460,8460,8460,0
|
|
20250121,174600,54577533250,8460,8460,8460,8460,0
|
|
20250121,174500,54577533250,8460,8460,8460,8460,0
|
|
20250121,174400,54577533250,8460,8460,8460,8460,0
|
|
20250121,174300,54577533250,8460,8460,8460,8460,0
|
|
20250121,174200,54577533250,8460,8460,8460,8460,0
|
|
20250121,174100,54577533250,8460,8460,8460,8460,0
|
|
20250121,174000,54577533250,8460,8460,8460,8460,0
|
|
20250121,173900,54577533250,8460,8460,8460,8460,0
|
|
20250121,173800,54577533250,8460,8460,8460,8460,0
|
|
20250121,173700,54577533250,8460,8460,8460,8460,0
|
|
20250121,173600,54577533250,8460,8460,8460,8460,0
|
|
20250121,173500,54577533250,8460,8460,8460,8460,0
|
|
20250121,173400,54577533250,8460,8460,8460,8460,0
|
|
20250121,173300,54577533250,8460,8460,8460,8460,0
|
|
20250121,173200,54577533250,8460,8460,8460,8460,0
|
|
20250121,173100,54577533250,8460,8460,8460,8460,0
|
|
20250121,173000,54577533250,8460,8460,8460,8460,0
|
|
20250121,172900,54577533250,8460,8460,8460,8460,0
|
|
20250121,172800,54577533250,8460,8460,8460,8460,0
|
|
20250121,172700,54577533250,8460,8460,8460,8460,0
|
|
20250121,172600,54577533250,8460,8460,8460,8460,72779
|
|
20250121,172500,54577533250,8460,8460,8460,8460,0
|
|
20250121,172400,54577533250,8460,8460,8460,8460,0
|
|
20250121,172300,54577533250,8460,8460,8460,8460,0
|
|
20250121,172200,54577533250,8460,8460,8460,8460,0
|
|
20250121,172100,54577533250,8460,8460,8460,8460,0
|
|
20250121,172000,54577533250,8460,8460,8460,8460,0
|
|
20250121,171900,54577533250,8460,8460,8460,8460,0
|
|
20250121,171800,54577533250,8460,8460,8460,8460,0
|
|
20250121,171700,54577533250,8460,8460,8460,8460,0
|
|
20250121,171600,54577533250,8460,8460,8460,8460,0
|
|
20250121,171500,54577533250,8460,8460,8460,8460,0
|
|
20250121,171400,54577533250,8460,8460,8460,8460,0
|
|
20250121,171300,54577533250,8460,8460,8460,8460,0
|
|
20250121,171200,54577533250,8460,8460,8460,8460,0
|
|
20250121,171100,54577533250,8460,8460,8460,8460,0
|
|
20250121,171000,54577533250,8460,8460,8460,8460,0
|
|
20250121,170900,54577533250,8460,8460,8460,8460,0
|
|
20250121,170800,54577533250,8460,8460,8460,8460,0
|
|
20250121,170700,54577533250,8460,8460,8460,8460,0
|
|
20250121,170600,54577533250,8460,8460,8460,8460,0
|
|
20250121,170500,54577533250,8460,8460,8460,8460,0
|
|
20250121,170400,54577533250,8460,8460,8460,8460,0
|
|
20250121,170300,54577533250,8460,8460,8460,8460,0
|
|
20250121,170200,54577533250,8460,8460,8460,8460,0
|
|
20250121,170100,54577533250,8460,8460,8460,8460,0
|
|
20250121,170000,54577533250,8460,8460,8460,8460,0
|
|
20250121,165900,54577533250,8460,8460,8460,8460,0
|
|
20250121,165800,54577533250,8460,8460,8460,8460,0
|
|
20250121,165700,54577533250,8460,8460,8460,8460,0
|
|
20250121,165600,54577533250,8460,8460,8460,8460,72779
|
|
20250121,165500,54577533250,8460,8460,8460,8460,0
|
|
20250121,165400,54577533250,8460,8460,8460,8460,0
|
|
20250121,165300,54577533250,8460,8460,8460,8460,0
|
|
20250121,165200,54577533250,8460,8460,8460,8460,0
|
|
20250121,165100,54577533250,8460,8460,8460,8460,0
|
|
20250121,165000,54577533250,8460,8460,8460,8460,0
|
|
20250121,164900,54577533250,8460,8460,8460,8460,0
|
|
20250121,164800,54577533250,8460,8460,8460,8460,0
|
|
20250121,164700,54577533250,8460,8460,8460,8460,0
|
|
20250121,164600,54577533250,8460,8460,8460,8460,0
|
|
20250121,164500,54577533250,8460,8460,8460,8460,0
|
|
20250121,164400,54577533250,8460,8460,8460,8460,0
|
|
20250121,164300,54577533250,8460,8460,8460,8460,0
|
|
20250121,164200,54577533250,8460,8460,8460,8460,0
|
|
20250121,164100,54577533250,8460,8460,8460,8460,0
|
|
20250121,164000,54577533250,8460,8460,8460,8460,0
|
|
20250121,163900,54577533250,8460,8460,8460,8460,0
|
|
20250121,163800,54577533250,8460,8460,8460,8460,0
|
|
20250121,163700,54577533250,8460,8460,8460,8460,0
|
|
20250121,163600,54577533250,8460,8460,8460,8460,0
|
|
20250121,163500,54577533250,8460,8460,8460,8460,0
|
|
20250121,163400,54577533250,8460,8460,8460,8460,0
|
|
20250121,163300,54577533250,8460,8460,8460,8460,0
|
|
20250121,163200,54577533250,8460,8460,8460,8460,0
|
|
20250121,163100,54577533250,8460,8460,8460,8460,0
|
|
20250121,163000,54577533250,8460,8460,8460,8460,0
|
|
20250121,162900,54577533250,8460,8460,8460,8460,0
|
|
20250121,162800,54577533250,8460,8460,8460,8460,0
|
|
20250121,162700,54577533250,8460,8460,8460,8460,0
|
|
20250121,162600,54577533250,8460,8460,8460,8460,72779
|
|
20250121,162500,54577533250,8460,8460,8460,8460,0
|
|
20250121,162400,54577533250,8460,8460,8460,8460,0
|
|
20250121,162300,54577533250,8460,8460,8460,8460,0
|
|
20250121,162200,54577533250,8460,8460,8460,8460,0
|
|
20250121,162100,54577533250,8460,8460,8460,8460,0
|
|
20250121,162000,54577533250,8460,8460,8460,8460,0
|
|
20250121,161900,54577533250,8460,8460,8460,8460,0
|
|
20250121,161800,54577533250,8460,8460,8460,8460,0
|
|
20250121,161700,54577533250,8460,8460,8460,8460,0
|
|
20250121,161600,54577533250,8460,8460,8460,8460,0
|
|
20250121,161500,54577533250,8460,8460,8460,8460,0
|
|
20250121,161400,54577533250,8460,8460,8460,8460,0
|
|
20250121,161300,54577533250,8460,8460,8460,8460,0
|
|
20250121,161200,54577533250,8460,8460,8460,8460,0
|
|
20250121,161100,54577533250,8460,8460,8460,8460,0
|
|
20250121,161000,54577533250,8460,8460,8460,8460,0
|
|
20250121,160900,54577533250,8460,8460,8460,8460,0
|
|
20250121,160800,54577533250,8460,8460,8460,8460,0
|
|
20250121,160700,54577533250,8460,8460,8460,8460,0
|
|
20250121,160600,54577533250,8460,8460,8460,8460,0
|
|
20250121,160500,54577533250,8460,8460,8460,8460,0
|
|
20250121,160400,54577533250,8460,8460,8460,8460,0
|
|
20250121,160300,54577533250,8460,8460,8460,8460,0
|
|
20250121,160200,54577533250,8460,8460,8460,8460,0
|
|
20250121,160100,54577533250,8460,8460,8460,8460,0
|
|
20250121,160000,54577533250,8460,8460,8460,8460,0
|
|
20250121,155900,54577533250,8460,8460,8460,8460,0
|
|
20250121,155800,54577533250,8460,8460,8460,8460,0
|
|
20250121,155700,54577533250,8460,8460,8460,8460,0
|
|
20250121,155600,54577533250,8460,8460,8460,8460,72779
|
|
20250121,155500,54577533250,8460,8460,8460,8460,0
|
|
20250121,155400,54577533250,8460,8460,8460,8460,0
|
|
20250121,155300,54577533250,8460,8460,8460,8460,0
|
|
20250121,155200,54577533250,8460,8460,8460,8460,0
|
|
20250121,155100,54577533250,8460,8460,8460,8460,0
|
|
20250121,155000,54577533250,8460,8460,8460,8460,0
|
|
20250121,154900,54577533250,8460,8460,8460,8460,0
|
|
20250121,154800,54577533250,8460,8460,8460,8460,0
|
|
20250121,154700,54577533250,8460,8460,8460,8460,0
|
|
20250121,154600,54577533250,8460,8460,8460,8460,0
|
|
20250121,154500,54577533250,8460,8460,8460,8460,0
|
|
20250121,154400,54577533250,8460,8460,8460,8460,0
|
|
20250121,154300,54577533250,8460,8460,8460,8460,0
|
|
20250121,154200,54577533250,8460,8460,8460,8460,0
|
|
20250121,154100,54577533250,8460,8460,8460,8460,0
|
|
20250121,154000,54577533250,8460,8460,8460,8460,0
|
|
20250121,153900,54577533250,8460,8460,8460,8460,0
|
|
20250121,153800,54577533250,8460,8460,8460,8460,0
|
|
20250121,153700,54577533250,8460,8460,8460,8460,0
|
|
20250121,153600,54577533250,8460,8460,8460,8460,0
|
|
20250121,153500,54577533250,8460,8460,8460,8460,0
|
|
20250121,153400,54577533250,8460,8460,8460,8460,0
|
|
20250121,153300,54577533250,8460,8460,8460,8460,0
|
|
20250121,153200,54577533250,8460,8460,8460,8460,0
|
|
20250121,153100,54577533250,8460,8460,8460,8460,0
|
|
20250121,153000,54577533250,8460,8460,8460,8460,72779
|
|
20250121,152900,53961822910,8520,8520,8520,8520,0
|
|
20250121,152800,53961822910,8520,8520,8520,8520,0
|
|
20250121,152700,53961822910,8520,8520,8520,8520,0
|
|
20250121,152600,53961822910,8520,8520,8520,8520,0
|
|
20250121,152500,53961822910,8520,8520,8520,8520,0
|
|
20250121,152400,53961822910,8520,8520,8520,8520,0
|
|
20250121,152300,53961822910,8520,8520,8520,8520,0
|
|
20250121,152200,53961822910,8520,8520,8520,8520,0
|
|
20250121,152100,53961822910,8520,8520,8520,8520,0
|
|
20250121,152000,53961822910,8520,8520,8520,8520,0
|
|
20250121,151900,53961822910,8520,8520,8530,8500,29224
|
|
20250121,151800,53713043700,8530,8530,8530,8520,7171
|
|
20250121,151700,53651910070,8530,8520,8540,8520,4552
|
|
20250121,151600,53613098020,8530,8530,8530,8520,4382
|
|
20250121,151500,53575736820,8520,8530,8540,8520,4977
|
|
20250121,151400,53533318870,8520,8540,8540,8520,2407
|
|
20250121,151300,53512789710,8530,8520,8540,8520,3924
|
|
20250121,151200,53479330210,8520,8520,8520,8510,3996
|
|
20250121,151100,53445290010,8510,8510,8520,8510,3946
|
|
20250121,151000,53411701260,8510,8520,8520,8510,4204
|
|
20250121,150900,53375906310,8520,8520,8520,8510,2423
|
|
20250121,150800,53355271070,8510,8510,8520,8510,2185
|
|
20250121,150700,53336675210,8510,8520,8530,8510,3079
|
|
20250121,150600,53310458550,8530,8520,8530,8510,1898
|
|
20250121,150500,53294287300,8520,8510,8530,8500,4121
|
|
20250121,150400,53259185610,8500,8510,8510,8500,4173
|
|
20250121,150300,53223692540,8510,8510,8520,8500,4862
|
|
20250121,150200,53182345820,8510,8510,8520,8500,4432
|
|
20250121,150100,53144647280,8510,8520,8520,8510,1638
|
|
20250121,150000,53130703810,8520,8520,8520,8510,1935
|
|
20250121,145900,53114222700,8520,8520,8530,8520,643
|
|
20250121,145800,53108742030,8510,8500,8520,8500,3868
|
|
20250121,145700,53075804080,8510,8510,8520,8500,2414
|
|
20250121,145600,53055263170,8510,8520,8520,8510,10486
|
|
20250121,145500,52966022370,8520,8520,8520,8510,3487
|
|
20250121,145400,52936336030,8510,8510,8520,8510,7542
|
|
20250121,145300,52872122920,8510,8500,8520,8500,7868
|
|
20250121,145200,52805187580,8510,8510,8520,8500,15487
|
|
20250121,145100,52673386010,8520,8520,8520,8510,4352
|
|
20250121,145000,52636348740,8520,8520,8530,8510,9203
|
|
20250121,144900,52557940290,8520,8520,8530,8510,11386
|
|
20250121,144800,52460935870,8520,8530,8530,8520,7673
|
|
20250121,144700,52395540360,8530,8550,8550,8530,13845
|
|
20250121,144600,52277403200,8550,8540,8550,8540,4929
|
|
20250121,144500,52235309070,8540,8560,8560,8540,1911
|
|
20250121,144400,52218987530,8550,8540,8550,8540,6235
|
|
20250121,144300,52165719550,8540,8550,8550,8540,3034
|
|
20250121,144200,52139795910,8550,8570,8570,8550,7173
|
|
20250121,144100,52078429800,8560,8570,8570,8560,422
|
|
20250121,144000,52074815260,8560,8560,8570,8560,2362
|
|
20250121,143900,52054590940,8560,8560,8560,8560,289
|
|
20250121,143800,52052117100,8570,8570,8570,8560,1743
|
|
20250121,143700,52037194280,8560,8560,8570,8560,429
|
|
20250121,143600,52033521870,8570,8570,8580,8560,1871
|
|
20250121,143500,52017488780,8570,8580,8580,8570,2378
|
|
20250121,143400,51997106350,8580,8580,8580,8570,210
|
|
20250121,143300,51995306300,8570,8590,8590,8570,1551
|
|
20250121,143200,51982000660,8580,8590,8590,8580,1249
|
|
20250121,143100,51971282790,8590,8590,8590,8580,344
|
|
20250121,143000,51968331190,8580,8590,8600,8580,1089
|
|
20250121,142900,51958983470,8580,8610,8610,8580,2350
|
|
20250121,142800,51938793220,8590,8570,8610,8570,5979
|
|
20250121,142700,51887431050,8570,8560,8570,8550,3815
|
|
20250121,142600,51854760230,8570,8550,8570,8550,1273
|
|
20250121,142500,51843865800,8550,8550,8550,8540,3471
|
|
20250121,142400,51814218500,8540,8550,8550,8540,1658
|
|
20250121,142300,51800055020,8550,8550,8550,8540,561
|
|
20250121,142200,51795262830,8550,8560,8560,8540,3670
|
|
20250121,142100,51763891930,8550,8570,8570,8550,4305
|
|
20250121,142000,51727063240,8560,8560,8570,8550,664
|
|
20250121,141900,51721377760,8570,8560,8570,8550,3076
|
|
20250121,141800,51695047230,8560,8570,8570,8560,1008
|
|
20250121,141700,51686416160,8560,8560,8570,8560,859
|
|
20250121,141600,51679061620,8560,8560,8570,8550,6713
|
|
20250121,141500,51621629090,8560,8580,8580,8540,4049
|
|
20250121,141400,51586979090,8580,8550,8580,8550,1399
|
|
20250121,141300,51574996520,8550,8560,8560,8550,2675
|
|
20250121,141200,51552110820,8570,8550,8570,8540,1982
|
|
20250121,141100,51535167130,8550,8530,8550,8530,3962
|
|
20250121,141000,51501350540,8530,8540,8550,8530,6591
|
|
20250121,140900,51445075730,8540,8560,8570,8540,10279
|
|
20250121,140800,51357198610,8560,8560,8570,8550,4633
|
|
20250121,140700,51317539000,8560,8580,8580,8560,2293
|
|
20250121,140600,51297890730,8580,8580,8580,8570,308
|
|
20250121,140500,51295250950,8580,8580,8580,8570,2205
|
|
20250121,140400,51276352060,8580,8580,8590,8580,853
|
|
20250121,140300,51269031360,8570,8570,8580,8560,1337
|
|
20250121,140200,51257575740,8560,8560,8570,8550,10045
|
|
20250121,140100,51171667020,8550,8560,8570,8550,8778
|
|
20250121,140000,51096544740,8560,8560,8590,8560,4832
|
|
20250121,135900,51055143110,8560,8550,8570,8550,10593
|
|
20250121,135800,50964522970,8560,8560,8560,8550,6549
|
|
20250121,135700,50908486570,8570,8580,8590,8550,26672
|
|
20250121,135600,50680035960,8580,8590,8590,8580,2370
|
|
20250121,135500,50659701170,8590,8590,8590,8580,3913
|
|
20250121,135400,50626126640,8590,8590,8600,8580,3299
|
|
20250121,135300,50597791130,8590,8590,8600,8590,1452
|
|
20250121,135200,50585318330,8590,8600,8600,8590,1069
|
|
20250121,135100,50576135300,8600,8590,8610,8580,4581
|
|
20250121,135000,50536796490,8580,8610,8610,8580,13964
|
|
20250121,134900,50416822670,8600,8600,8610,8600,1784
|
|
20250121,134800,50401475930,8600,8610,8610,8600,1610
|
|
20250121,134700,50387623010,8610,8610,8610,8600,1577
|
|
20250121,134600,50374045140,8610,8610,8610,8600,186
|
|
20250121,134500,50372444320,8610,8610,8610,8600,5817
|
|
20250121,134400,50322387960,8610,8610,8610,8600,4805
|
|
20250121,134300,50281063850,8610,8600,8610,8600,2277
|
|
20250121,134200,50261473750,8600,8610,8620,8600,4286
|
|
20250121,134100,50224571870,8610,8600,8610,8600,3834
|
|
20250121,134000,50191586970,8610,8600,8610,8600,3182
|
|
20250121,133900,50164204600,8610,8610,8610,8600,621
|
|
20250121,133800,50158858540,8610,8600,8620,8600,4813
|
|
20250121,133700,50117425190,8600,8610,8610,8600,7729
|
|
20250121,133600,50050942520,8610,8610,8620,8610,5482
|
|
20250121,133500,50003739800,8610,8610,8620,8610,2072
|
|
20250121,133400,49985892990,8610,8620,8620,8610,3161
|
|
20250121,133300,49958665630,8620,8620,8620,8610,235
|
|
20250121,133200,49956640060,8610,8620,8630,8610,10178
|
|
20250121,133100,49868926350,8620,8630,8640,8620,829
|
|
20250121,133000,49861774900,8630,8640,8640,8630,4695
|
|
20250121,132900,49821245600,8640,8650,8650,8630,2633
|
|
20250121,132800,49798500510,8640,8640,8650,8640,400
|
|
20250121,132700,49795042190,8640,8660,8660,8640,723
|
|
20250121,132600,49788788030,8660,8650,8660,8640,773
|
|
20250121,132500,49782102500,8650,8650,8660,8650,369
|
|
20250121,132400,49778910590,8650,8640,8650,8640,1295
|
|
20250121,132300,49767718130,8640,8630,8640,8630,1187
|
|
20250121,132200,49757473140,8640,8640,8640,8630,734
|
|
20250121,132100,49751134820,8640,8640,8650,8630,1793
|
|
20250121,132000,49735642740,8640,8640,8640,8630,5776
|
|
20250121,131900,49685768350,8630,8640,8640,8630,695
|
|
20250121,131800,49679764560,8640,8640,8640,8630,2583
|
|
20250121,131700,49657452160,8630,8650,8650,8630,1379
|
|
20250121,131600,49645540020,8650,8640,8650,8640,2163
|
|
20250121,131500,49626850940,8640,8630,8640,8630,2871
|
|
20250121,131400,49602052880,8630,8640,8640,8630,3032
|
|
20250121,131300,49575871180,8650,8620,8650,8620,5096
|
|
20250121,131200,49531899750,8620,8620,8630,8620,2883
|
|
20250121,131100,49507032870,8620,8630,8630,8620,3884
|
|
20250121,131000,49473544970,8630,8630,8630,8620,1173
|
|
20250121,130900,49463429370,8630,8620,8630,8620,2652
|
|
20250121,130800,49440567540,8630,8630,8640,8620,1537
|
|
20250121,130700,49427309600,8630,8630,8640,8630,1716
|
|
20250121,130600,49412495910,8630,8640,8640,8620,3561
|
|
20250121,130500,49381768280,8630,8640,8640,8630,2667
|
|
20250121,130400,49358751930,8640,8640,8640,8630,4250
|
|
20250121,130300,49322038210,8640,8650,8660,8630,3676
|
|
20250121,130200,49290275100,8650,8640,8650,8630,4827
|
|
20250121,130100,49248561160,8630,8640,8640,8630,5692
|
|
20250121,130000,49199404970,8640,8640,8650,8630,4336
|
|
20250121,125900,49161938470,8640,8660,8660,8640,6401
|
|
20250121,125800,49106563560,8660,8660,8670,8660,6552
|
|
20250121,125700,49049817290,8680,8680,8680,8660,7671
|
|
20250121,125600,48983315380,8680,8680,8680,8670,501
|
|
20250121,125500,48978968610,8670,8680,8680,8670,1423
|
|
20250121,125400,48966631090,8680,8680,8680,8670,2000
|
|
20250121,125300,48949285940,8680,8670,8680,8670,1050
|
|
20250121,125200,48940174300,8680,8680,8690,8680,1809
|
|
20250121,125100,48924470020,8680,8680,8690,8680,1792
|
|
20250121,125000,48908914940,8680,8680,8680,8670,2328
|
|
20250121,124900,48888715380,8670,8670,8680,8670,5803
|
|
20250121,124800,48838354930,8680,8680,8680,8670,1672
|
|
20250121,124700,48823854820,8670,8680,8690,8670,5405
|
|
20250121,124600,48776940850,8680,8680,8690,8680,3486
|
|
20250121,124500,48746663200,8680,8680,8690,8680,786
|
|
20250121,124400,48739840700,8670,8680,8680,8670,1510
|
|
20250121,124300,48726738250,8680,8670,8680,8670,879
|
|
20250121,124200,48719110380,8670,8680,8680,8670,414
|
|
20250121,124100,48715520760,8670,8670,8680,8670,851
|
|
20250121,124000,48708142490,8680,8670,8680,8670,2363
|
|
20250121,123900,48687649630,8670,8680,8680,8670,3704
|
|
20250121,123800,48655519460,8690,8690,8690,8680,4419
|
|
20250121,123700,48617155910,8690,8690,8690,8680,2245
|
|
20250121,123600,48597660900,8690,8690,8690,8680,1195
|
|
20250121,123500,48587284420,8690,8690,8700,8680,2458
|
|
20250121,123400,48565925490,8690,8700,8700,8680,5860
|
|
20250121,123300,48515004240,8690,8690,8710,8690,4350
|
|
20250121,123200,48477162320,8700,8700,8700,8690,1084
|
|
20250121,123100,48467733580,8700,8680,8700,8680,1922
|
|
20250121,123000,48451024790,8690,8690,8690,8670,1033
|
|
20250121,122900,48442057150,8690,8680,8690,8670,5585
|
|
20250121,122800,48393566400,8680,8670,8680,8660,1986
|
|
20250121,122700,48376354630,8660,8670,8680,8660,2138
|
|
20250121,122600,48357823800,8670,8680,8680,8660,4842
|
|
20250121,122500,48315817870,8670,8660,8680,8660,2172
|
|
20250121,122400,48296993510,8670,8670,8680,8660,3282
|
|
20250121,122300,48268537230,8660,8640,8670,8640,5552
|
|
20250121,122200,48220476640,8640,8650,8650,8640,1818
|
|
20250121,122100,48204762910,8640,8640,8650,8640,3537
|
|
20250121,122000,48174181920,8650,8640,8650,8640,2651
|
|
20250121,121900,48151271480,8640,8640,8650,8630,4534
|
|
20250121,121800,48112098130,8640,8640,8640,8630,1734
|
|
20250121,121700,48097121730,8640,8630,8640,8630,1424
|
|
20250121,121600,48084824960,8630,8630,8630,8620,2571
|
|
20250121,121500,48062639470,8630,8630,8630,8620,2653
|
|
20250121,121400,48039760390,8620,8610,8630,8610,1389
|
|
20250121,121300,48027789050,8620,8610,8620,8610,962
|
|
20250121,121200,48019501640,8620,8630,8630,8610,264
|
|
20250121,121100,48017225600,8620,8610,8630,8600,478
|
|
20250121,121000,48013106600,8600,8620,8620,8600,3531
|
|
20250121,120900,47982685860,8620,8610,8620,8600,1227
|
|
20250121,120800,47972124110,8610,8620,8620,8600,3205
|
|
20250121,120700,47944535760,8620,8600,8620,8590,3342
|
|
20250121,120600,47915801480,8600,8590,8610,8590,4568
|
|
20250121,120500,47876520890,8600,8600,8600,8580,4657
|
|
20250121,120400,47836530210,8600,8590,8600,8580,4004
|
|
20250121,120300,47802120600,8600,8590,8600,8590,1883
|
|
20250121,120200,47785936550,8590,8610,8610,8580,9207
|
|
20250121,120100,47706822570,8600,8600,8610,8590,4338
|
|
20250121,120000,47669502510,8600,8590,8600,8590,3919
|
|
20250121,115900,47635812630,8590,8600,8600,8580,6187
|
|
20250121,115800,47582658220,8590,8580,8600,8570,11501
|
|
20250121,115700,47483893400,8580,8570,8580,8570,4606
|
|
20250121,115600,47444395850,8580,8580,8580,8570,10565
|
|
20250121,115500,47353832180,8570,8550,8580,8550,11194
|
|
20250121,115400,47257970380,8560,8560,8570,8550,11990
|
|
20250121,115300,47155353300,8570,8560,8580,8550,18382
|
|
20250121,115200,46997964280,8550,8620,8630,8550,56008
|
|
20250121,115100,46516848110,8620,8650,8650,8620,14353
|
|
20250121,115000,46392894850,8650,8660,8660,8640,9476
|
|
20250121,114900,46310940990,8650,8620,8660,8620,7196
|
|
20250121,114800,46248781480,8630,8660,8660,8620,30034
|
|
20250121,114700,45989233580,8660,8680,8700,8660,26529
|
|
20250121,114600,45759201910,8680,8730,8730,8680,56531
|
|
20250121,114500,45267513710,8730,8760,8760,8730,3526
|
|
20250121,114400,45236680650,8760,8770,8770,8750,5007
|
|
20250121,114300,45192848690,8770,8770,8770,8760,970
|
|
20250121,114200,45184348760,8760,8770,8780,8750,6945
|
|
20250121,114100,45123502460,8760,8750,8770,8750,1482
|
|
20250121,114000,45110523780,8760,8770,8800,8750,8945
|
|
20250121,113900,45032048070,8760,8720,8770,8720,4183
|
|
20250121,113800,44995516260,8720,8720,8720,8710,6547
|
|
20250121,113700,44938456530,8720,8730,8730,8710,6796
|
|
20250121,113600,44879195840,8730,8750,8750,8720,13949
|
|
20250121,113500,44757291290,8750,8750,8760,8750,1787
|
|
20250121,113400,44741654930,8760,8760,8770,8750,4729
|
|
20250121,113300,44700224340,8760,8770,8770,8760,3389
|
|
20250121,113200,44670535440,8760,8770,8770,8760,753
|
|
20250121,113100,44663932670,8770,8770,8770,8760,1217
|
|
20250121,113000,44653261340,8760,8760,8770,8760,2302
|
|
20250121,112900,44633090700,8760,8760,8770,8760,5664
|
|
20250121,112800,44583461380,8760,8770,8780,8760,2042
|
|
20250121,112700,44565553950,8780,8780,8780,8760,5422
|
|
20250121,112600,44518004570,8770,8800,8800,8770,7783
|
|
20250121,112500,44449668560,8800,8780,8800,8780,2167
|
|
20250121,112400,44430615930,8790,8790,8790,8780,2461
|
|
20250121,112300,44408991020,8790,8790,8790,8770,3123
|
|
20250121,112200,44381559270,8780,8780,8790,8770,2304
|
|
20250121,112100,44361330840,8780,8770,8790,8770,2934
|
|
20250121,112000,44335577970,8760,8770,8780,8760,2207
|
|
20250121,111900,44316223870,8770,8760,8770,8750,1628
|
|
20250121,111800,44301952560,8760,8750,8760,8740,3567
|
|
20250121,111700,44270726860,8750,8750,8760,8750,1604
|
|
20250121,111600,44256691270,8750,8750,8760,8750,1984
|
|
20250121,111500,44239321380,8750,8760,8760,8750,2008
|
|
20250121,111400,44221749010,8750,8750,8760,8750,668
|
|
20250121,111300,44215902480,8750,8750,8760,8740,1772
|
|
20250121,111200,44200398230,8740,8750,8750,8740,732
|
|
20250121,111100,44193995060,8750,8750,8750,8740,1071
|
|
20250121,111000,44184625490,8740,8740,8750,8740,1581
|
|
20250121,110900,44170798860,8740,8730,8740,8730,2040
|
|
20250121,110800,44152974740,8740,8720,8740,8720,1649
|
|
20250121,110700,44138587450,8720,8730,8730,8720,3263
|
|
20250121,110600,44110115590,8720,8730,8740,8720,5369
|
|
20250121,110500,44063271860,8740,8750,8750,8730,3867
|
|
20250121,110400,44029470270,8750,8760,8760,8740,2282
|
|
20250121,110300,44009508600,8750,8740,8760,8730,1484
|
|
20250121,110200,43996535960,8730,8730,8740,8720,3653
|
|
20250121,110100,43964645740,8730,8730,8740,8710,4125
|
|
20250121,110000,43928663970,8710,8700,8730,8700,4484
|
|
20250121,105900,43889601900,8700,8700,8710,8690,13201
|
|
20250121,105800,43774752780,8700,8720,8730,8700,14593
|
|
20250121,105700,43647638410,8720,8730,8740,8720,5207
|
|
20250121,105600,43602197200,8730,8730,8740,8730,2441
|
|
20250121,105500,43580881180,8730,8730,8740,8730,1924
|
|
20250121,105400,43564084350,8730,8730,8740,8720,3960
|
|
20250121,105300,43529506490,8730,8750,8750,8720,3281
|
|
20250121,105200,43500845410,8740,8740,8750,8730,1603
|
|
20250121,105100,43486833790,8740,8750,8750,8720,3930
|
|
20250121,105000,43452515110,8750,8730,8750,8720,8092
|
|
20250121,104900,43381866010,8730,8750,8750,8730,3011
|
|
20250121,104800,43355551850,8750,8760,8760,8740,9018
|
|
20250121,104700,43276609690,8750,8750,8760,8740,7491
|
|
20250121,104600,43211041120,8750,8720,8760,8710,4001
|
|
20250121,104500,43176065200,8710,8720,8720,8690,16716
|
|
20250121,104400,43030575280,8720,8730,8740,8700,10939
|
|
20250121,104300,42935187300,8730,8700,8730,8700,10094
|
|
20250121,104200,42847223850,8700,8710,8730,8680,24593
|
|
20250121,104100,42633230130,8720,8690,8720,8670,20319
|
|
20250121,104000,42456606800,8680,8680,8700,8670,40691
|
|
20250121,103900,42103370910,8700,8730,8740,8670,46844
|
|
20250121,103800,41695709720,8730,8800,8810,8720,47938
|
|
20250121,103700,41275911990,8800,8810,8810,8800,5559
|
|
20250121,103600,41226981320,8810,8830,8830,8800,8174
|
|
20250121,103500,41154955620,8830,8770,8850,8770,14917
|
|
20250121,103400,41023599570,8780,8810,8820,8770,46330
|
|
20250121,103300,40616228300,8810,8830,8840,8810,43498
|
|
20250121,103200,40232550760,8830,8840,8850,8830,20510
|
|
20250121,103100,40051344000,8850,8850,8860,8840,21093
|
|
20250121,103000,39864711110,8850,8870,8870,8850,8615
|
|
20250121,102900,39788436470,8870,8880,8890,8860,3583
|
|
20250121,102800,39756637020,8880,8860,8880,8860,2139
|
|
20250121,102700,39737669240,8860,8870,8880,8850,13944
|
|
20250121,102600,39614110450,8870,8860,8870,8860,3007
|
|
20250121,102500,39587461120,8860,8870,8880,8860,8237
|
|
20250121,102400,39514400590,8870,8880,8880,8870,3815
|
|
20250121,102300,39480532580,8880,8870,8880,8870,3946
|
|
20250121,102200,39445519400,8870,8880,8880,8870,3547
|
|
20250121,102100,39414038760,8880,8890,8890,8870,5459
|
|
20250121,102000,39365538350,8880,8870,8890,8860,7674
|
|
20250121,101900,39297398820,8860,8860,8870,8860,6588
|
|
20250121,101800,39239003620,8870,8850,8870,8850,9243
|
|
20250121,101700,39157121810,8850,8880,8900,8850,31366
|
|
20250121,101600,38879076510,8880,8900,8910,8880,11509
|
|
20250121,101500,38776682600,8890,8890,8910,8890,10624
|
|
20250121,101400,38682173430,8890,8880,8910,8880,7867
|
|
20250121,101300,38612235700,8880,8880,8890,8870,8869
|
|
20250121,101200,38533487710,8880,8890,8900,8880,7379
|
|
20250121,101100,38467917370,8880,8890,8890,8870,14320
|
|
20250121,101000,38340803870,8890,8880,8900,8870,12602
|
|
20250121,100900,38228855940,8900,8860,8900,8860,23800
|
|
20250121,100800,38017875790,8860,8850,8890,8850,42307
|
|
20250121,100700,37642982150,8850,8890,8900,8850,61015
|
|
20250121,100600,37101250780,8890,8970,8980,8890,109784
|
|
20250121,100500,36121085910,8970,8970,9000,8960,21416
|
|
20250121,100400,35929026050,8990,8980,9010,8970,19910
|
|
20250121,100300,35750078860,8990,8980,9010,8970,16866
|
|
20250121,100200,35598425960,8990,9000,9050,8970,36863
|
|
20250121,100100,35266887550,9000,9030,9030,8970,38015
|
|
20250121,100000,34924904480,9030,9020,9060,9020,52364
|
|
20250121,095900,34451623410,9030,8990,9090,8980,66923
|
|
20250121,095800,33847060120,8990,8970,9000,8960,27004
|
|
20250121,095700,33604733410,8970,9020,9020,8960,87933
|
|
20250121,095600,32814273870,9020,9080,9100,9020,74456
|
|
20250121,095500,32139644740,9090,9090,9100,9040,75805
|
|
20250121,095400,31452190630,9080,9110,9150,9060,168256
|
|
20250121,095300,29919136960,9110,9090,9120,9050,151420
|
|
20250121,095200,28542281730,9090,9010,9090,9000,73979
|
|
20250121,095100,27872443620,9020,8980,9020,8980,17830
|
|
20250121,095000,27711910390,8990,9000,9020,8980,25038
|
|
20250121,094900,27486829360,8990,9020,9020,8980,80284
|
|
20250121,094800,26764470160,9010,9040,9070,9000,99465
|
|
20250121,094700,25864643710,9040,8990,9060,8980,101797
|
|
20250121,094600,24946222100,8980,8980,9010,8970,82244
|
|
20250121,094500,24206444090,8970,8970,8990,8940,34736
|
|
20250121,094400,23895082500,8960,8990,9020,8960,37972
|
|
20250121,094300,23553829370,9000,9050,9060,8980,51495
|
|
20250121,094200,23089787910,9050,9010,9070,9010,106553
|
|
20250121,094100,22126162290,9010,8980,9030,8970,35892
|
|
20250121,094000,21802924840,8970,9010,9020,8950,26557
|
|
20250121,093900,21564486390,9000,8960,9030,8950,87645
|
|
20250121,093800,20774916920,8960,8870,8970,8860,26464
|
|
20250121,093700,20538435520,8860,8860,8880,8850,9601
|
|
20250121,093600,20453402450,8870,8860,8890,8860,5938
|
|
20250121,093500,20400709880,8860,8860,8870,8850,12801
|
|
20250121,093400,20287361400,8860,8880,8900,8860,14933
|
|
20250121,093300,20154899030,8880,8890,8900,8870,6361
|
|
20250121,093200,20098410520,8900,8890,8900,8870,15821
|
|
20250121,093100,19957929890,8890,8910,8920,8890,14710
|
|
20250121,093000,19827000390,8910,8930,8940,8910,15058
|
|
20250121,092900,19692689790,8930,8950,8950,8930,5364
|
|
20250121,092800,19644744770,8940,8950,8970,8930,14434
|
|
20250121,092700,19515559810,8960,8940,8960,8940,12841
|
|
20250121,092600,19400610960,8940,8930,8950,8930,7084
|
|
20250121,092500,19337290270,8930,8930,8950,8930,14174
|
|
20250121,092400,19210646830,8930,8960,8970,8930,41407
|
|
20250121,092300,18840173190,8970,8930,8970,8930,18977
|
|
20250121,092200,18670335400,8940,8870,8940,8860,16597
|
|
20250121,092100,18522428250,8890,8840,8900,8840,16293
|
|
20250121,092000,18377950570,8840,8870,8870,8840,15559
|
|
20250121,091900,18240160030,8870,8840,8890,8820,39979
|
|
20250121,091800,17886360380,8830,8920,8930,8830,61943
|
|
20250121,091700,17336246570,8930,8940,8950,8910,26088
|
|
20250121,091600,17103249520,8940,8950,8970,8940,18990
|
|
20250121,091500,16933273150,8950,8960,8970,8950,26125
|
|
20250121,091400,16699273480,8970,9000,9000,8960,29689
|
|
20250121,091300,16432650110,8990,9000,9000,8990,19808
|
|
20250121,091200,16254489420,9000,8990,9000,8980,19310
|
|
20250121,091100,16080898460,8990,8980,9000,8960,38656
|
|
20250121,091000,15733513450,8970,8940,8980,8930,24187
|
|
20250121,090900,15516712410,8940,8950,8960,8900,33898
|
|
20250121,090800,15214211540,8950,8930,8960,8920,44184
|
|
20250121,090700,14819117590,8930,8890,8960,8880,40977
|
|
20250121,090600,14452933560,8890,8920,8930,8850,144099
|
|
20250121,090500,13171795870,8930,8960,8970,8910,84753
|
|
20250121,090400,12414659290,8960,9030,9030,8950,99208
|
|
20250121,090300,11523385410,9020,8950,9040,8920,122292
|
|
20250121,090200,10422544990,8950,9110,9120,8900,283157
|
|
20250121,090100,7874201500,9110,9170,9200,9110,301921
|
|
20250121,090000,5108600030,9150,9050,9190,9050,529507
|