749 lines
38 KiB
CSV
749 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,212600,14603218960,8330,8330,8330,8330,31881
|
|
20250122,212500,14603218960,8330,8330,8330,8330,0
|
|
20250122,212400,14603218960,8330,8330,8330,8330,0
|
|
20250122,212300,14603218960,8330,8330,8330,8330,0
|
|
20250122,212200,14603218960,8330,8330,8330,8330,0
|
|
20250122,212100,14603218960,8330,8330,8330,8330,0
|
|
20250122,212000,14603218960,8330,8330,8330,8330,0
|
|
20250122,211900,14603218960,8330,8330,8330,8330,0
|
|
20250122,211800,14603218960,8330,8330,8330,8330,0
|
|
20250122,211700,14603218960,8330,8330,8330,8330,0
|
|
20250122,211600,14603218960,8330,8330,8330,8330,0
|
|
20250122,211500,14603218960,8330,8330,8330,8330,0
|
|
20250122,211400,14603218960,8330,8330,8330,8330,0
|
|
20250122,211300,14603218960,8330,8330,8330,8330,0
|
|
20250122,211200,14603218960,8330,8330,8330,8330,0
|
|
20250122,211100,14603218960,8330,8330,8330,8330,0
|
|
20250122,211000,14603218960,8330,8330,8330,8330,0
|
|
20250122,210900,14603218960,8330,8330,8330,8330,0
|
|
20250122,210800,14603218960,8330,8330,8330,8330,0
|
|
20250122,210700,14603218960,8330,8330,8330,8330,0
|
|
20250122,210600,14603218960,8330,8330,8330,8330,0
|
|
20250122,210500,14603218960,8330,8330,8330,8330,0
|
|
20250122,210400,14603218960,8330,8330,8330,8330,0
|
|
20250122,210300,14603218960,8330,8330,8330,8330,0
|
|
20250122,210200,14603218960,8330,8330,8330,8330,0
|
|
20250122,210100,14603218960,8330,8330,8330,8330,0
|
|
20250122,210000,14603218960,8330,8330,8330,8330,0
|
|
20250122,205900,14603218960,8330,8330,8330,8330,0
|
|
20250122,205800,14603218960,8330,8330,8330,8330,0
|
|
20250122,205700,14603218960,8330,8330,8330,8330,0
|
|
20250122,205600,14603218960,8330,8330,8330,8330,31881
|
|
20250122,205500,14603218960,8330,8330,8330,8330,0
|
|
20250122,205400,14603218960,8330,8330,8330,8330,0
|
|
20250122,205300,14603218960,8330,8330,8330,8330,0
|
|
20250122,205200,14603218960,8330,8330,8330,8330,0
|
|
20250122,205100,14603218960,8330,8330,8330,8330,0
|
|
20250122,205000,14603218960,8330,8330,8330,8330,0
|
|
20250122,204900,14603218960,8330,8330,8330,8330,0
|
|
20250122,204800,14603218960,8330,8330,8330,8330,0
|
|
20250122,204700,14603218960,8330,8330,8330,8330,0
|
|
20250122,204600,14603218960,8330,8330,8330,8330,0
|
|
20250122,204500,14603218960,8330,8330,8330,8330,0
|
|
20250122,204400,14603218960,8330,8330,8330,8330,0
|
|
20250122,204300,14603218960,8330,8330,8330,8330,0
|
|
20250122,204200,14603218960,8330,8330,8330,8330,0
|
|
20250122,204100,14603218960,8330,8330,8330,8330,0
|
|
20250122,204000,14603218960,8330,8330,8330,8330,0
|
|
20250122,203900,14603218960,8330,8330,8330,8330,0
|
|
20250122,203800,14603218960,8330,8330,8330,8330,0
|
|
20250122,203700,14603218960,8330,8330,8330,8330,0
|
|
20250122,203600,14603218960,8330,8330,8330,8330,0
|
|
20250122,203500,14603218960,8330,8330,8330,8330,0
|
|
20250122,203400,14603218960,8330,8330,8330,8330,0
|
|
20250122,203300,14603218960,8330,8330,8330,8330,0
|
|
20250122,203200,14603218960,8330,8330,8330,8330,0
|
|
20250122,203100,14603218960,8330,8330,8330,8330,0
|
|
20250122,203000,14603218960,8330,8330,8330,8330,0
|
|
20250122,202900,14603218960,8330,8330,8330,8330,0
|
|
20250122,202800,14603218960,8330,8330,8330,8330,0
|
|
20250122,202700,14603218960,8330,8330,8330,8330,0
|
|
20250122,202600,14603218960,8330,8330,8330,8330,31881
|
|
20250122,202500,14603218960,8330,8330,8330,8330,0
|
|
20250122,202400,14603218960,8330,8330,8330,8330,0
|
|
20250122,202300,14603218960,8330,8330,8330,8330,0
|
|
20250122,202200,14603218960,8330,8330,8330,8330,0
|
|
20250122,202100,14603218960,8330,8330,8330,8330,0
|
|
20250122,202000,14603218960,8330,8330,8330,8330,0
|
|
20250122,201900,14603218960,8330,8330,8330,8330,0
|
|
20250122,201800,14603218960,8330,8330,8330,8330,0
|
|
20250122,201700,14603218960,8330,8330,8330,8330,0
|
|
20250122,201600,14603218960,8330,8330,8330,8330,0
|
|
20250122,201500,14603218960,8330,8330,8330,8330,0
|
|
20250122,201400,14603218960,8330,8330,8330,8330,0
|
|
20250122,201300,14603218960,8330,8330,8330,8330,0
|
|
20250122,201200,14603218960,8330,8330,8330,8330,0
|
|
20250122,201100,14603218960,8330,8330,8330,8330,0
|
|
20250122,201000,14603218960,8330,8330,8330,8330,0
|
|
20250122,200900,14603218960,8330,8330,8330,8330,0
|
|
20250122,200800,14603218960,8330,8330,8330,8330,0
|
|
20250122,200700,14603218960,8330,8330,8330,8330,0
|
|
20250122,200600,14603218960,8330,8330,8330,8330,0
|
|
20250122,200500,14603218960,8330,8330,8330,8330,0
|
|
20250122,200400,14603218960,8330,8330,8330,8330,0
|
|
20250122,200300,14603218960,8330,8330,8330,8330,0
|
|
20250122,200200,14603218960,8330,8330,8330,8330,0
|
|
20250122,200100,14603218960,8330,8330,8330,8330,0
|
|
20250122,200000,14603218960,8330,8330,8330,8330,0
|
|
20250122,195900,14603218960,8330,8330,8330,8330,0
|
|
20250122,195800,14603218960,8330,8330,8330,8330,0
|
|
20250122,195700,14603218960,8330,8330,8330,8330,0
|
|
20250122,195600,14603218960,8330,8330,8330,8330,31881
|
|
20250122,195500,14603218960,8330,8330,8330,8330,0
|
|
20250122,195400,14603218960,8330,8330,8330,8330,0
|
|
20250122,195300,14603218960,8330,8330,8330,8330,0
|
|
20250122,195200,14603218960,8330,8330,8330,8330,0
|
|
20250122,195100,14603218960,8330,8330,8330,8330,0
|
|
20250122,195000,14603218960,8330,8330,8330,8330,0
|
|
20250122,194900,14603218960,8330,8330,8330,8330,0
|
|
20250122,194800,14603218960,8330,8330,8330,8330,0
|
|
20250122,194700,14603218960,8330,8330,8330,8330,0
|
|
20250122,194600,14603218960,8330,8330,8330,8330,0
|
|
20250122,194500,14603218960,8330,8330,8330,8330,0
|
|
20250122,194400,14603218960,8330,8330,8330,8330,0
|
|
20250122,194300,14603218960,8330,8330,8330,8330,0
|
|
20250122,194200,14603218960,8330,8330,8330,8330,0
|
|
20250122,194100,14603218960,8330,8330,8330,8330,0
|
|
20250122,194000,14603218960,8330,8330,8330,8330,0
|
|
20250122,193900,14603218960,8330,8330,8330,8330,0
|
|
20250122,193800,14603218960,8330,8330,8330,8330,0
|
|
20250122,193700,14603218960,8330,8330,8330,8330,0
|
|
20250122,193600,14603218960,8330,8330,8330,8330,0
|
|
20250122,193500,14603218960,8330,8330,8330,8330,0
|
|
20250122,193400,14603218960,8330,8330,8330,8330,0
|
|
20250122,193300,14603218960,8330,8330,8330,8330,0
|
|
20250122,193200,14603218960,8330,8330,8330,8330,0
|
|
20250122,193100,14603218960,8330,8330,8330,8330,0
|
|
20250122,193000,14603218960,8330,8330,8330,8330,0
|
|
20250122,192900,14603218960,8330,8330,8330,8330,0
|
|
20250122,192800,14603218960,8330,8330,8330,8330,0
|
|
20250122,192700,14603218960,8330,8330,8330,8330,0
|
|
20250122,192600,14603218960,8330,8330,8330,8330,31881
|
|
20250122,192500,14603218960,8330,8330,8330,8330,0
|
|
20250122,192400,14603218960,8330,8330,8330,8330,0
|
|
20250122,192300,14603218960,8330,8330,8330,8330,0
|
|
20250122,192200,14603218960,8330,8330,8330,8330,0
|
|
20250122,192100,14603218960,8330,8330,8330,8330,0
|
|
20250122,192000,14603218960,8330,8330,8330,8330,0
|
|
20250122,191900,14603218960,8330,8330,8330,8330,0
|
|
20250122,191800,14603218960,8330,8330,8330,8330,0
|
|
20250122,191700,14603218960,8330,8330,8330,8330,0
|
|
20250122,191600,14603218960,8330,8330,8330,8330,0
|
|
20250122,191500,14603218960,8330,8330,8330,8330,0
|
|
20250122,191400,14603218960,8330,8330,8330,8330,0
|
|
20250122,191300,14603218960,8330,8330,8330,8330,0
|
|
20250122,191200,14603218960,8330,8330,8330,8330,0
|
|
20250122,191100,14603218960,8330,8330,8330,8330,0
|
|
20250122,191000,14603218960,8330,8330,8330,8330,0
|
|
20250122,190900,14603218960,8330,8330,8330,8330,0
|
|
20250122,190800,14603218960,8330,8330,8330,8330,0
|
|
20250122,190700,14603218960,8330,8330,8330,8330,0
|
|
20250122,190600,14603218960,8330,8330,8330,8330,0
|
|
20250122,190500,14603218960,8330,8330,8330,8330,0
|
|
20250122,190400,14603218960,8330,8330,8330,8330,0
|
|
20250122,190300,14603218960,8330,8330,8330,8330,0
|
|
20250122,190200,14603218960,8330,8330,8330,8330,0
|
|
20250122,190100,14603218960,8330,8330,8330,8330,0
|
|
20250122,190000,14603218960,8330,8330,8330,8330,0
|
|
20250122,185900,14603218960,8330,8330,8330,8330,0
|
|
20250122,185800,14603218960,8330,8330,8330,8330,0
|
|
20250122,185700,14603218960,8330,8330,8330,8330,0
|
|
20250122,185600,14603218960,8330,8330,8330,8330,31881
|
|
20250122,185500,14603218960,8330,8330,8330,8330,0
|
|
20250122,185400,14603218960,8330,8330,8330,8330,0
|
|
20250122,185300,14603218960,8330,8330,8330,8330,0
|
|
20250122,185200,14603218960,8330,8330,8330,8330,0
|
|
20250122,185100,14603218960,8330,8330,8330,8330,0
|
|
20250122,185000,14603218960,8330,8330,8330,8330,0
|
|
20250122,184900,14603218960,8330,8330,8330,8330,0
|
|
20250122,184800,14603218960,8330,8330,8330,8330,0
|
|
20250122,184700,14603218960,8330,8330,8330,8330,0
|
|
20250122,184600,14603218960,8330,8330,8330,8330,0
|
|
20250122,184500,14603218960,8330,8330,8330,8330,0
|
|
20250122,184400,14603218960,8330,8330,8330,8330,0
|
|
20250122,184300,14603218960,8330,8330,8330,8330,0
|
|
20250122,184200,14603218960,8330,8330,8330,8330,0
|
|
20250122,184100,14603218960,8330,8330,8330,8330,0
|
|
20250122,184000,14603218960,8330,8330,8330,8330,0
|
|
20250122,183900,14603218960,8330,8330,8330,8330,0
|
|
20250122,183800,14603218960,8330,8330,8330,8330,0
|
|
20250122,183700,14603218960,8330,8330,8330,8330,0
|
|
20250122,183600,14603218960,8330,8330,8330,8330,0
|
|
20250122,183500,14603218960,8330,8330,8330,8330,0
|
|
20250122,183400,14603218960,8330,8330,8330,8330,0
|
|
20250122,183300,14603218960,8330,8330,8330,8330,0
|
|
20250122,183200,14603218960,8330,8330,8330,8330,0
|
|
20250122,183100,14603218960,8330,8330,8330,8330,0
|
|
20250122,183000,14603218960,8330,8330,8330,8330,0
|
|
20250122,182900,14603218960,8330,8330,8330,8330,0
|
|
20250122,182800,14603218960,8330,8330,8330,8330,0
|
|
20250122,182700,14603218960,8330,8330,8330,8330,0
|
|
20250122,182600,14603218960,8330,8330,8330,8330,31881
|
|
20250122,182500,14603218960,8330,8330,8330,8330,0
|
|
20250122,182400,14603218960,8330,8330,8330,8330,0
|
|
20250122,182300,14603218960,8330,8330,8330,8330,0
|
|
20250122,182200,14603218960,8330,8330,8330,8330,0
|
|
20250122,182100,14603218960,8330,8330,8330,8330,0
|
|
20250122,182000,14603218960,8330,8330,8330,8330,0
|
|
20250122,181900,14603218960,8330,8330,8330,8330,0
|
|
20250122,181800,14603218960,8330,8330,8330,8330,0
|
|
20250122,181700,14603218960,8330,8330,8330,8330,0
|
|
20250122,181600,14603218960,8330,8330,8330,8330,0
|
|
20250122,181500,14603218960,8330,8330,8330,8330,0
|
|
20250122,181400,14603218960,8330,8330,8330,8330,0
|
|
20250122,181300,14603218960,8330,8330,8330,8330,0
|
|
20250122,181200,14603218960,8330,8330,8330,8330,0
|
|
20250122,181100,14603218960,8330,8330,8330,8330,0
|
|
20250122,181000,14603218960,8330,8330,8330,8330,0
|
|
20250122,180900,14603218960,8330,8330,8330,8330,0
|
|
20250122,180800,14603218960,8330,8330,8330,8330,0
|
|
20250122,180700,14603218960,8330,8330,8330,8330,0
|
|
20250122,180600,14603218960,8330,8330,8330,8330,0
|
|
20250122,180500,14603218960,8330,8330,8330,8330,0
|
|
20250122,180400,14603218960,8330,8330,8330,8330,0
|
|
20250122,180300,14603218960,8330,8330,8330,8330,0
|
|
20250122,180200,14603218960,8330,8330,8330,8330,0
|
|
20250122,180100,14603218960,8330,8330,8330,8330,0
|
|
20250122,180000,14603218960,8330,8330,8330,8330,0
|
|
20250122,175900,14603218960,8330,8330,8330,8330,0
|
|
20250122,175800,14603218960,8330,8330,8330,8330,0
|
|
20250122,175700,14603218960,8330,8330,8330,8330,0
|
|
20250122,175600,14603218960,8330,8330,8330,8330,31881
|
|
20250122,175500,14603218960,8330,8330,8330,8330,0
|
|
20250122,175400,14603218960,8330,8330,8330,8330,0
|
|
20250122,175300,14603218960,8330,8330,8330,8330,0
|
|
20250122,175200,14603218960,8330,8330,8330,8330,0
|
|
20250122,175100,14603218960,8330,8330,8330,8330,0
|
|
20250122,175000,14603218960,8330,8330,8330,8330,0
|
|
20250122,174900,14603218960,8330,8330,8330,8330,0
|
|
20250122,174800,14603218960,8330,8330,8330,8330,0
|
|
20250122,174700,14603218960,8330,8330,8330,8330,0
|
|
20250122,174600,14603218960,8330,8330,8330,8330,0
|
|
20250122,174500,14603218960,8330,8330,8330,8330,0
|
|
20250122,174400,14603218960,8330,8330,8330,8330,0
|
|
20250122,174300,14603218960,8330,8330,8330,8330,0
|
|
20250122,174200,14603218960,8330,8330,8330,8330,0
|
|
20250122,174100,14603218960,8330,8330,8330,8330,0
|
|
20250122,174000,14603218960,8330,8330,8330,8330,0
|
|
20250122,173900,14603218960,8330,8330,8330,8330,0
|
|
20250122,173800,14603218960,8330,8330,8330,8330,0
|
|
20250122,173700,14603218960,8330,8330,8330,8330,0
|
|
20250122,173600,14603218960,8330,8330,8330,8330,0
|
|
20250122,173500,14603218960,8330,8330,8330,8330,0
|
|
20250122,173400,14603218960,8330,8330,8330,8330,0
|
|
20250122,173300,14603218960,8330,8330,8330,8330,0
|
|
20250122,173200,14603218960,8330,8330,8330,8330,0
|
|
20250122,173100,14603218960,8330,8330,8330,8330,0
|
|
20250122,173000,14603218960,8330,8330,8330,8330,0
|
|
20250122,172900,14603218960,8330,8330,8330,8330,0
|
|
20250122,172800,14603218960,8330,8330,8330,8330,0
|
|
20250122,172700,14603218960,8330,8330,8330,8330,0
|
|
20250122,172600,14603218960,8330,8330,8330,8330,31881
|
|
20250122,172500,14603218960,8330,8330,8330,8330,0
|
|
20250122,172400,14603218960,8330,8330,8330,8330,0
|
|
20250122,172300,14603218960,8330,8330,8330,8330,0
|
|
20250122,172200,14603218960,8330,8330,8330,8330,0
|
|
20250122,172100,14603218960,8330,8330,8330,8330,0
|
|
20250122,172000,14603218960,8330,8330,8330,8330,0
|
|
20250122,171900,14603218960,8330,8330,8330,8330,0
|
|
20250122,171800,14603218960,8330,8330,8330,8330,0
|
|
20250122,171700,14603218960,8330,8330,8330,8330,0
|
|
20250122,171600,14603218960,8330,8330,8330,8330,0
|
|
20250122,171500,14603218960,8330,8330,8330,8330,0
|
|
20250122,171400,14603218960,8330,8330,8330,8330,0
|
|
20250122,171300,14603218960,8330,8330,8330,8330,0
|
|
20250122,171200,14603218960,8330,8330,8330,8330,0
|
|
20250122,171100,14603218960,8330,8330,8330,8330,0
|
|
20250122,171000,14603218960,8330,8330,8330,8330,0
|
|
20250122,170900,14603218960,8330,8330,8330,8330,0
|
|
20250122,170800,14603218960,8330,8330,8330,8330,0
|
|
20250122,170700,14603218960,8330,8330,8330,8330,0
|
|
20250122,170600,14603218960,8330,8330,8330,8330,0
|
|
20250122,170500,14603218960,8330,8330,8330,8330,0
|
|
20250122,170400,14603218960,8330,8330,8330,8330,0
|
|
20250122,170300,14603218960,8330,8330,8330,8330,0
|
|
20250122,170200,14603218960,8330,8330,8330,8330,0
|
|
20250122,170100,14603218960,8330,8330,8330,8330,0
|
|
20250122,170000,14603218960,8330,8330,8330,8330,0
|
|
20250122,165900,14603218960,8330,8330,8330,8330,0
|
|
20250122,165800,14603218960,8330,8330,8330,8330,0
|
|
20250122,165700,14603218960,8330,8330,8330,8330,0
|
|
20250122,165600,14603218960,8330,8330,8330,8330,31881
|
|
20250122,165500,14603218960,8330,8330,8330,8330,0
|
|
20250122,165400,14603218960,8330,8330,8330,8330,0
|
|
20250122,165300,14603218960,8330,8330,8330,8330,0
|
|
20250122,165200,14603218960,8330,8330,8330,8330,0
|
|
20250122,165100,14603218960,8330,8330,8330,8330,0
|
|
20250122,165000,14603218960,8330,8330,8330,8330,0
|
|
20250122,164900,14603218960,8330,8330,8330,8330,0
|
|
20250122,164800,14603218960,8330,8330,8330,8330,0
|
|
20250122,164700,14603218960,8330,8330,8330,8330,0
|
|
20250122,164600,14603218960,8330,8330,8330,8330,0
|
|
20250122,164500,14603218960,8330,8330,8330,8330,0
|
|
20250122,164400,14603218960,8330,8330,8330,8330,0
|
|
20250122,164300,14603218960,8330,8330,8330,8330,0
|
|
20250122,164200,14603218960,8330,8330,8330,8330,0
|
|
20250122,164100,14603218960,8330,8330,8330,8330,0
|
|
20250122,164000,14603218960,8330,8330,8330,8330,0
|
|
20250122,163900,14603218960,8330,8330,8330,8330,0
|
|
20250122,163800,14603218960,8330,8330,8330,8330,0
|
|
20250122,163700,14603218960,8330,8330,8330,8330,0
|
|
20250122,163600,14603218960,8330,8330,8330,8330,0
|
|
20250122,163500,14603218960,8330,8330,8330,8330,0
|
|
20250122,163400,14603218960,8330,8330,8330,8330,0
|
|
20250122,163300,14603218960,8330,8330,8330,8330,0
|
|
20250122,163200,14603218960,8330,8330,8330,8330,0
|
|
20250122,163100,14603218960,8330,8330,8330,8330,0
|
|
20250122,163000,14603218960,8330,8330,8330,8330,0
|
|
20250122,162900,14603218960,8330,8330,8330,8330,0
|
|
20250122,162800,14603218960,8330,8330,8330,8330,0
|
|
20250122,162700,14603218960,8330,8330,8330,8330,0
|
|
20250122,162600,14603218960,8330,8330,8330,8330,31881
|
|
20250122,162500,14603218960,8330,8330,8330,8330,0
|
|
20250122,162400,14603218960,8330,8330,8330,8330,0
|
|
20250122,162300,14603218960,8330,8330,8330,8330,0
|
|
20250122,162200,14603218960,8330,8330,8330,8330,0
|
|
20250122,162100,14603218960,8330,8330,8330,8330,0
|
|
20250122,162000,14603218960,8330,8330,8330,8330,0
|
|
20250122,161900,14603218960,8330,8330,8330,8330,0
|
|
20250122,161800,14603218960,8330,8330,8330,8330,0
|
|
20250122,161700,14603218960,8330,8330,8330,8330,0
|
|
20250122,161600,14603218960,8330,8330,8330,8330,0
|
|
20250122,161500,14603218960,8330,8330,8330,8330,0
|
|
20250122,161400,14603218960,8330,8330,8330,8330,0
|
|
20250122,161300,14603218960,8330,8330,8330,8330,0
|
|
20250122,161200,14603218960,8330,8330,8330,8330,0
|
|
20250122,161100,14603218960,8330,8330,8330,8330,0
|
|
20250122,161000,14603218960,8330,8330,8330,8330,0
|
|
20250122,160900,14603218960,8330,8330,8330,8330,0
|
|
20250122,160800,14603218960,8330,8330,8330,8330,0
|
|
20250122,160700,14603218960,8330,8330,8330,8330,0
|
|
20250122,160600,14603218960,8330,8330,8330,8330,0
|
|
20250122,160500,14603218960,8330,8330,8330,8330,0
|
|
20250122,160400,14603218960,8330,8330,8330,8330,0
|
|
20250122,160300,14603218960,8330,8330,8330,8330,0
|
|
20250122,160200,14603218960,8330,8330,8330,8330,0
|
|
20250122,160100,14603218960,8330,8330,8330,8330,0
|
|
20250122,160000,14603218960,8330,8330,8330,8330,0
|
|
20250122,155900,14603218960,8330,8330,8330,8330,0
|
|
20250122,155800,14603218960,8330,8330,8330,8330,0
|
|
20250122,155700,14603218960,8330,8330,8330,8330,0
|
|
20250122,155600,14603218960,8330,8330,8330,8330,31881
|
|
20250122,155500,14603218960,8330,8330,8330,8330,0
|
|
20250122,155400,14603218960,8330,8330,8330,8330,0
|
|
20250122,155300,14603218960,8330,8330,8330,8330,0
|
|
20250122,155200,14603218960,8330,8330,8330,8330,0
|
|
20250122,155100,14603218960,8330,8330,8330,8330,0
|
|
20250122,155000,14603218960,8330,8330,8330,8330,0
|
|
20250122,154900,14603218960,8330,8330,8330,8330,0
|
|
20250122,154800,14603218960,8330,8330,8330,8330,0
|
|
20250122,154700,14603218960,8330,8330,8330,8330,0
|
|
20250122,154600,14603218960,8330,8330,8330,8330,0
|
|
20250122,154500,14603218960,8330,8330,8330,8330,0
|
|
20250122,154400,14603218960,8330,8330,8330,8330,0
|
|
20250122,154300,14603218960,8330,8330,8330,8330,0
|
|
20250122,154200,14603218960,8330,8330,8330,8330,0
|
|
20250122,154100,14603218960,8330,8330,8330,8330,0
|
|
20250122,154000,14603218960,8330,8330,8330,8330,0
|
|
20250122,153900,14603218960,8330,8330,8330,8330,0
|
|
20250122,153800,14603218960,8330,8330,8330,8330,0
|
|
20250122,153700,14603218960,8330,8330,8330,8330,0
|
|
20250122,153600,14603218960,8330,8330,8330,8330,0
|
|
20250122,153500,14603218960,8330,8330,8330,8330,0
|
|
20250122,153400,14603218960,8330,8330,8330,8330,0
|
|
20250122,153300,14603218960,8330,8330,8330,8330,0
|
|
20250122,153200,14603218960,8330,8330,8330,8330,0
|
|
20250122,153100,14603218960,8330,8330,8330,8330,0
|
|
20250122,153000,14603218960,8330,8330,8330,8330,31881
|
|
20250122,152900,14337650230,8330,8330,8330,8330,0
|
|
20250122,152800,14337650230,8330,8330,8330,8330,0
|
|
20250122,152700,14337650230,8330,8330,8330,8330,0
|
|
20250122,152600,14337650230,8330,8330,8330,8330,0
|
|
20250122,152500,14337650230,8330,8330,8330,8330,0
|
|
20250122,152400,14337650230,8330,8330,8330,8330,0
|
|
20250122,152300,14337650230,8330,8330,8330,8330,0
|
|
20250122,152200,14337650230,8330,8330,8330,8330,0
|
|
20250122,152100,14337650230,8330,8330,8330,8330,0
|
|
20250122,152000,14337650230,8330,8330,8330,8330,0
|
|
20250122,151900,14337650230,8330,8320,8330,8300,15820
|
|
20250122,151800,14206130010,8320,8350,8360,8310,17685
|
|
20250122,151700,14058813740,8350,8360,8360,8350,8402
|
|
20250122,151600,13988622790,8350,8360,8360,8350,3071
|
|
20250122,151500,13962963200,8360,8370,8370,8350,6840
|
|
20250122,151400,13905773900,8360,8370,8380,8360,2235
|
|
20250122,151300,13887070880,8370,8360,8390,8350,5838
|
|
20250122,151200,13838261380,8360,8350,8360,8350,2559
|
|
20250122,151100,13816878060,8360,8360,8360,8340,4657
|
|
20250122,151000,13777992910,8350,8360,8360,8350,2652
|
|
20250122,150900,13755845220,8350,8340,8350,8330,4470
|
|
20250122,150800,13718551150,8330,8330,8350,8320,7826
|
|
20250122,150700,13653337830,8320,8330,8340,8320,3804
|
|
20250122,150600,13621674340,8330,8340,8340,8330,1369
|
|
20250122,150500,13610266990,8340,8300,8360,8290,21109
|
|
20250122,150400,13434962900,8300,8350,8360,8300,44575
|
|
20250122,150300,13064319130,8360,8380,8380,8350,19137
|
|
20250122,150200,12904345320,8380,8400,8410,8380,16882
|
|
20250122,150100,12762677870,8400,8400,8410,8400,2826
|
|
20250122,150000,12738937870,8410,8400,8410,8400,7552
|
|
20250122,145900,12675491610,8400,8410,8420,8400,10840
|
|
20250122,145800,12584388110,8410,8410,8420,8410,3018
|
|
20250122,145700,12559003870,8410,8420,8420,8410,1058
|
|
20250122,145600,12550103190,8430,8420,8430,8410,2888
|
|
20250122,145500,12525785990,8430,8420,8430,8420,1880
|
|
20250122,145400,12509954950,8420,8430,8440,8420,1615
|
|
20250122,145300,12496348730,8430,8440,8440,8420,377
|
|
20250122,145200,12493171080,8440,8430,8440,8420,751
|
|
20250122,145100,12486836210,8440,8430,8440,8420,1443
|
|
20250122,145000,12474675080,8420,8430,8430,8420,363
|
|
20250122,144900,12471617800,8430,8420,8430,8420,2474
|
|
20250122,144800,12450770300,8420,8430,8430,8420,550
|
|
20250122,144700,12446138800,8420,8420,8430,8410,2925
|
|
20250122,144600,12421512090,8420,8420,8420,8410,2977
|
|
20250122,144500,12396458090,8410,8430,8430,8410,7455
|
|
20250122,144400,12333723550,8430,8420,8430,8420,2624
|
|
20250122,144300,12311628770,8420,8430,8430,8420,8043
|
|
20250122,144200,12243860070,8430,8440,8440,8430,2869
|
|
20250122,144100,12219656250,8440,8440,8440,8430,1677
|
|
20250122,144000,12205512250,8440,8440,8440,8430,2039
|
|
20250122,143900,12188308980,8440,8450,8450,8440,10781
|
|
20250122,143800,12097275140,8450,8460,8460,8450,806
|
|
20250122,143700,12090458940,8460,8470,8480,8450,8173
|
|
20250122,143600,12021332310,8480,8470,8480,8470,1206
|
|
20250122,143500,12011116870,8470,8480,8480,8470,395
|
|
20250122,143400,12007771000,8470,8470,8480,8470,2204
|
|
20250122,143300,11989100420,8470,8470,8470,8450,3184
|
|
20250122,143200,11962164280,8460,8460,8470,8460,1018
|
|
20250122,143100,11953548170,8470,8460,8470,8460,883
|
|
20250122,143000,11946077950,8470,8460,8470,8450,1557
|
|
20250122,142900,11932907720,8450,8450,8460,8450,8039
|
|
20250122,142800,11864962570,8450,8450,8450,8440,2877
|
|
20250122,142700,11840667740,8450,8450,8460,8450,2781
|
|
20250122,142600,11817168280,8450,8460,8460,8450,11454
|
|
20250122,142500,11720351210,8460,8460,8470,8460,3693
|
|
20250122,142400,11689105430,8460,8460,8470,8460,852
|
|
20250122,142300,11681895900,8470,8470,8470,8460,207
|
|
20250122,142200,11680144460,8460,8460,8470,8460,1282
|
|
20250122,142100,11669291220,8460,8470,8470,8460,2083
|
|
20250122,142000,11651668800,8460,8460,8470,8460,2612
|
|
20250122,141900,11629560730,8460,8470,8470,8460,2105
|
|
20250122,141800,11611751400,8460,8460,8470,8460,2379
|
|
20250122,141700,11591608210,8460,8460,8470,8460,2008
|
|
20250122,141600,11574620390,8460,8460,8470,8460,2546
|
|
20250122,141500,11553079230,8460,8470,8470,8460,1277
|
|
20250122,141400,11542275710,8470,8470,8470,8460,4768
|
|
20250122,141300,11501893110,8470,8470,8480,8470,1533
|
|
20250122,141200,11488908460,8480,8490,8490,8480,183
|
|
20250122,141100,11487356520,8480,8480,8490,8480,415
|
|
20250122,141000,11483837270,8480,8480,8480,8470,2097
|
|
20250122,140900,11466072870,8480,8480,8490,8480,833
|
|
20250122,140800,11459009010,8490,8480,8490,8480,325
|
|
20250122,140700,11456250050,8480,8490,8490,8480,954
|
|
20250122,140600,11448160120,8490,8490,8490,8480,950
|
|
20250122,140500,11440099260,8480,8480,8490,8480,917
|
|
20250122,140400,11432322400,8490,8480,8490,8480,382
|
|
20250122,140300,11429082810,8480,8480,8490,8480,153
|
|
20250122,140200,11427785360,8480,8480,8480,8480,1007
|
|
20250122,140100,11419246000,8480,8480,8490,8480,1054
|
|
20250122,140000,11410303880,8480,8490,8490,8480,262
|
|
20250122,135900,11408082060,8490,8490,8490,8490,1168
|
|
20250122,135800,11398165740,8480,8490,8490,8480,1040
|
|
20250122,135700,11389341600,8490,8480,8490,8480,390
|
|
20250122,135600,11386034360,8480,8470,8480,8470,1663
|
|
20250122,135500,11371933140,8470,8500,8500,8470,5124
|
|
20250122,135400,11328459460,8500,8500,8500,8490,273
|
|
20250122,135300,11326139000,8500,8500,8510,8490,1629
|
|
20250122,135200,11312290820,8500,8490,8500,8490,2248
|
|
20250122,135100,11293188790,8490,8500,8500,8480,1027
|
|
20250122,135000,11284470570,8490,8490,8490,8480,1498
|
|
20250122,134900,11271754430,8490,8470,8490,8470,1724
|
|
20250122,134800,11257124290,8470,8470,8480,8470,1221
|
|
20250122,134700,11246773130,8470,8480,8480,8470,2067
|
|
20250122,134600,11229246810,8480,8490,8490,8480,1307
|
|
20250122,134500,11218150990,8490,8500,8500,8480,3749
|
|
20250122,134400,11186318740,8490,8490,8500,8490,1742
|
|
20250122,134300,11171518600,8500,8470,8510,8460,10039
|
|
20250122,134200,11086252930,8460,8460,8470,8460,5373
|
|
20250122,134100,11040762590,8470,8470,8470,8460,687
|
|
20250122,134000,11034944700,8470,8480,8480,8460,13550
|
|
20250122,133900,10920259020,8480,8470,8480,8470,522
|
|
20250122,133800,10915833660,8470,8470,8480,8460,408
|
|
20250122,133700,10912378560,8470,8470,8470,8460,1486
|
|
20250122,133600,10899795660,8460,8470,8470,8460,882
|
|
20250122,133500,10892331660,8470,8470,8480,8470,1011
|
|
20250122,133400,10883768430,8480,8480,8480,8470,322
|
|
20250122,133300,10881040760,8470,8480,8480,8470,228
|
|
20250122,133200,10879108780,8480,8460,8480,8460,2961
|
|
20250122,133100,10854031470,8470,8460,8470,8460,498
|
|
20250122,133000,10849818280,8460,8470,8470,8450,3072
|
|
20250122,132900,10823830320,8470,8460,8470,8450,2048
|
|
20250122,132800,10806506470,8460,8450,8460,8450,3019
|
|
20250122,132700,10780968800,8450,8460,8470,8450,10179
|
|
20250122,132600,10694863920,8460,8470,8470,8460,598
|
|
20250122,132500,10689804740,8460,8460,8470,8460,847
|
|
20250122,132400,10682634630,8480,8470,8480,8460,4495
|
|
20250122,132300,10644560720,8480,8470,8480,8470,523
|
|
20250122,132200,10640130640,8470,8470,8480,8470,151
|
|
20250122,132100,10638851060,8470,8480,8480,8470,792
|
|
20250122,132000,10632140440,8470,8470,8470,8460,1160
|
|
20250122,131900,10622315750,8470,8470,8470,8460,1726
|
|
20250122,131800,10607706180,8480,8490,8490,8470,13553
|
|
20250122,131700,10492868590,8480,8490,8490,8480,600
|
|
20250122,131600,10487775010,8490,8490,8500,8490,6834
|
|
20250122,131500,10429745130,8500,8500,8500,8490,1512
|
|
20250122,131400,10416893990,8500,8500,8510,8500,973
|
|
20250122,131300,10408617150,8500,8500,8500,8490,955
|
|
20250122,131200,10400500110,8500,8500,8510,8490,524
|
|
20250122,131100,10396044940,8510,8500,8510,8500,1073
|
|
20250122,131000,10386924300,8500,8500,8510,8490,5189
|
|
20250122,130900,10342801650,8500,8490,8500,8480,4069
|
|
20250122,130800,10308222010,8490,8480,8500,8480,3230
|
|
20250122,130700,10280801480,8480,8480,8480,8470,2825
|
|
20250122,130600,10256849100,8480,8480,8480,8470,406
|
|
20250122,130500,10253406700,8480,8470,8480,8470,538
|
|
20250122,130400,10248847400,8480,8470,8480,8470,313
|
|
20250122,130300,10246193740,8470,8480,8490,8470,3014
|
|
20250122,130200,10220652920,8480,8470,8480,8470,2376
|
|
20250122,130100,10200510920,8470,8470,8480,8470,319
|
|
20250122,130000,10197808870,8470,8480,8480,8470,841
|
|
20250122,125900,10190682600,8480,8470,8480,8470,1126
|
|
20250122,125800,10181137300,8470,8480,8480,8470,698
|
|
20250122,125700,10175219780,8480,8480,8480,8470,412
|
|
20250122,125600,10171726600,8470,8470,8480,8470,1633
|
|
20250122,125500,10157889990,8470,8470,8480,8470,1652
|
|
20250122,125400,10143895970,8470,8470,8480,8470,2645
|
|
20250122,125300,10121485870,8480,8480,8490,8470,1088
|
|
20250122,125200,10112259690,8480,8490,8490,8480,1618
|
|
20250122,125100,10098535710,8490,8490,8490,8480,750
|
|
20250122,125000,10092175230,8480,8480,8480,8480,174
|
|
20250122,124900,10090699710,8480,8470,8480,8470,1257
|
|
20250122,124800,10080040430,8480,8470,8480,8470,689
|
|
20250122,124700,10074199440,8470,8480,8480,8470,424
|
|
20250122,124600,10070604560,8480,8470,8480,8460,2761
|
|
20250122,124500,10047218890,8460,8470,8470,8460,817
|
|
20250122,124400,10040304930,8470,8470,8470,8460,562
|
|
20250122,124300,10035546720,8470,8470,8480,8470,1295
|
|
20250122,124200,10024577720,8470,8480,8490,8470,1716
|
|
20250122,124100,10010034100,8480,8480,8490,8480,568
|
|
20250122,124000,10005216460,8480,8480,8490,8470,439
|
|
20250122,123900,10001494250,8480,8480,8480,8470,1240
|
|
20250122,123800,9990980650,8470,8470,8480,8470,650
|
|
20250122,123700,9985474660,8460,8490,8490,8460,1971
|
|
20250122,123600,9968777420,8480,8490,8490,8480,1161
|
|
20250122,123500,9958932030,8490,8480,8490,8480,784
|
|
20250122,123400,9952280350,8490,8470,8490,8470,3696
|
|
20250122,123300,9920950390,8470,8470,8480,8470,241
|
|
20250122,123200,9918907880,8470,8460,8470,8460,516
|
|
20250122,123100,9914540730,8460,8480,8490,8460,1793
|
|
20250122,123000,9899341990,8480,8470,8480,8460,793
|
|
20250122,122900,9892631420,8460,8470,8480,8460,3910
|
|
20250122,122800,9859519950,8470,8460,8470,8460,139
|
|
20250122,122700,9858342840,8470,8460,8470,8450,3856
|
|
20250122,122600,9825723020,8460,8460,8460,8460,1378
|
|
20250122,122500,9814065140,8460,8460,8470,8460,5851
|
|
20250122,122400,9764565420,8460,8470,8470,8460,603
|
|
20250122,122300,9759461030,8470,8470,8470,8460,101
|
|
20250122,122200,9758606020,8460,8460,8460,8460,989
|
|
20250122,122100,9750239080,8460,8460,8470,8460,791
|
|
20250122,122000,9743541130,8460,8450,8460,8450,232
|
|
20250122,121900,9741579320,8450,8460,8460,8450,1232
|
|
20250122,121800,9731158470,8460,8460,8470,8460,276
|
|
20250122,121700,9728823370,8450,8460,8460,8450,1785
|
|
20250122,121600,9713733490,8450,8470,8470,8450,5955
|
|
20250122,121500,9663398770,8470,8480,8480,8470,1105
|
|
20250122,121400,9654036320,8470,8480,8490,8470,1146
|
|
20250122,121300,9644324520,8480,8460,8480,8460,1484
|
|
20250122,121200,9631754210,8460,8460,8470,8460,543
|
|
20250122,121100,9627160420,8460,8470,8470,8460,6633
|
|
20250122,121000,9571032870,8480,8480,8490,8470,1612
|
|
20250122,120900,9557374690,8490,8480,8490,8470,898
|
|
20250122,120800,9549758410,8470,8470,8480,8470,592
|
|
20250122,120700,9544744150,8480,8470,8480,8460,698
|
|
20250122,120600,9538832200,8490,8480,8490,8460,497
|
|
20250122,120500,9534622640,8460,8490,8490,8460,3825
|
|
20250122,120400,9502219510,8490,8470,8490,8470,1502
|
|
20250122,120300,9489486140,8470,8480,8490,8470,1112
|
|
20250122,120200,9480054110,8490,8490,8500,8480,892
|
|
20250122,120100,9472477870,8490,8490,8490,8460,1748
|
|
20250122,120000,9457672390,8490,8490,8500,8480,6012
|
|
20250122,115900,9406592440,8480,8480,8490,8460,3381
|
|
20250122,115800,9377963370,8480,8460,8480,8460,1053
|
|
20250122,115700,9369044260,8460,8480,8480,8460,7714
|
|
20250122,115600,9303720420,8480,8480,8480,8480,5459
|
|
20250122,115500,9257428100,8480,8490,8490,8480,2909
|
|
20250122,115400,9232739390,8490,8490,8500,8490,402
|
|
20250122,115300,9229325920,8490,8500,8500,8490,856
|
|
20250122,115200,9222056600,8490,8490,8490,8490,193
|
|
20250122,115100,9220418030,8490,8490,8500,8480,336
|
|
20250122,115000,9217563820,8490,8500,8500,8480,5658
|
|
20250122,114900,9169549180,8490,8520,8520,8490,4096
|
|
20250122,114800,9134739270,8530,8520,8530,8500,3695
|
|
20250122,114700,9103282260,8530,8530,8540,8520,1927
|
|
20250122,114600,9086856330,8530,8530,8540,8520,2414
|
|
20250122,114500,9066263930,8540,8540,8540,8530,1281
|
|
20250122,114400,9055326580,8540,8540,8540,8530,1963
|
|
20250122,114300,9038564530,8530,8530,8530,8520,2699
|
|
20250122,114200,9015545360,8530,8540,8540,8520,3329
|
|
20250122,114100,8987150380,8530,8540,8540,8530,3923
|
|
20250122,114000,8953664140,8540,8520,8540,8520,3179
|
|
20250122,113900,8926528200,8520,8540,8550,8510,5982
|
|
20250122,113800,8875504260,8540,8540,8550,8530,2101
|
|
20250122,113700,8857560230,8550,8550,8550,8530,3310
|
|
20250122,113600,8829289230,8550,8520,8550,8520,5493
|
|
20250122,113500,8782363290,8520,8530,8530,8500,1036
|
|
20250122,113400,8773543120,8540,8530,8540,8490,9051
|
|
20250122,113300,8696523010,8520,8510,8530,8500,6056
|
|
20250122,113200,8644926540,8510,8510,8520,8500,4814
|
|
20250122,113100,8603960340,8510,8500,8510,8490,1844
|
|
20250122,113000,8588280190,8490,8470,8500,8470,813
|
|
20250122,112900,8581381840,8470,8480,8480,8460,2494
|
|
20250122,112800,8560258420,8480,8500,8510,8470,3491
|
|
20250122,112700,8530628770,8500,8510,8520,8490,5421
|
|
20250122,112600,8484517240,8500,8460,8510,8450,12049
|
|
20250122,112500,8382381000,8450,8450,8460,8450,1312
|
|
20250122,112400,8371287080,8460,8460,8460,8450,5251
|
|
20250122,112300,8326895110,8460,8460,8470,8450,4497
|
|
20250122,112200,8288876900,8460,8460,8460,8450,869
|
|
20250122,112100,8281528350,8460,8460,8460,8450,1570
|
|
20250122,112000,8268246580,8460,8470,8470,8450,3930
|
|
20250122,111900,8234998130,8460,8460,8470,8460,2239
|
|
20250122,111800,8216050900,8460,8470,8470,8460,902
|
|
20250122,111700,8208419970,8470,8470,8470,8460,1723
|
|
20250122,111600,8193832130,8470,8460,8480,8460,2354
|
|
20250122,111500,8173898510,8460,8470,8480,8460,826
|
|
20250122,111400,8166906430,8470,8480,8480,8470,1873
|
|
20250122,111300,8151041270,8470,8480,8480,8470,556
|
|
20250122,111200,8146331620,8480,8480,8480,8470,941
|
|
20250122,111100,8138361010,8470,8480,8480,8470,366
|
|
20250122,111000,8135259730,8480,8480,8490,8470,1118
|
|
20250122,110900,8125787380,8470,8470,8480,8460,1496
|
|
20250122,110800,8113113620,8470,8470,8480,8460,1133
|
|
20250122,110700,8103517100,8470,8480,8480,8470,465
|
|
20250122,110600,8099575160,8480,8480,8480,8470,454
|
|
20250122,110500,8095725800,8480,8480,8490,8480,249
|
|
20250122,110400,8093614270,8460,8460,8480,8450,5436
|
|
20250122,110300,8047588930,8460,8470,8470,8460,363
|
|
20250122,110200,8044515650,8460,8470,8470,8460,2223
|
|
20250122,110100,8025707460,8460,8470,8470,8450,616
|
|
20250122,110000,8020494370,8450,8470,8470,8450,1942
|
|
20250122,105900,8004066030,8470,8460,8470,8450,2909
|
|
20250122,105800,7979454240,8460,8470,8470,8450,4032
|
|
20250122,105700,7945328680,8470,8480,8480,8470,1234
|
|
20250122,105600,7934867130,8470,8480,8480,8470,885
|
|
20250122,105500,7927370290,8470,8470,8480,8470,641
|
|
20250122,105400,7921938440,8480,8460,8480,8460,1959
|
|
20250122,105300,7905346610,8460,8450,8470,8450,1276
|
|
20250122,105200,7894551680,8450,8460,8470,8450,4552
|
|
20250122,105100,7856048650,8450,8460,8470,8450,6905
|
|
20250122,105000,7797658710,8460,8460,8460,8450,2136
|
|
20250122,104900,7779595600,8460,8460,8470,8450,3880
|
|
20250122,104800,7746773580,8460,8480,8480,8460,1666
|
|
20250122,104700,7732670330,8480,8490,8490,8470,1116
|
|
20250122,104600,7723214960,8480,8490,8490,8480,1441
|
|
20250122,104500,7710992190,8490,8470,8500,8470,426
|
|
20250122,104400,7707379780,8470,8510,8510,8470,5110
|
|
20250122,104300,7664028160,8500,8500,8500,8490,3285
|
|
20250122,104200,7636112230,8500,8510,8520,8500,3539
|
|
20250122,104100,7606003910,8520,8500,8520,8500,931
|
|
20250122,104000,7598082240,8510,8500,8510,8490,3941
|
|
20250122,103900,7564578000,8500,8520,8520,8500,2816
|
|
20250122,103800,7540613290,8510,8510,8520,8500,1611
|
|
20250122,103700,7526906150,8510,8480,8510,8470,1620
|
|
20250122,103600,7513169380,8490,8480,8490,8480,477
|
|
20250122,103500,7509124060,8480,8470,8480,8470,1770
|
|
20250122,103400,7494121340,8460,8460,8470,8450,2393
|
|
20250122,103300,7473881920,8450,8470,8470,8450,5797
|
|
20250122,103200,7424842880,8470,8490,8490,8460,7481
|
|
20250122,103100,7361452640,8490,8500,8500,8490,1073
|
|
20250122,103000,7352342810,8490,8490,8500,8480,2249
|
|
20250122,102900,7333242050,8480,8480,8490,8470,1291
|
|
20250122,102800,7322296650,8470,8480,8490,8470,5071
|
|
20250122,102700,7279305710,8480,8500,8510,8480,8180
|
|
20250122,102600,7209857440,8500,8510,8510,8500,8042
|
|
20250122,102500,7141483980,8510,8520,8530,8510,8983
|
|
20250122,102400,7064979680,8520,8530,8530,8520,5517
|
|
20250122,102300,7017925040,8540,8540,8540,8530,6096
|
|
20250122,102200,6965867620,8540,8550,8550,8540,1791
|
|
20250122,102100,6950570780,8550,8560,8560,8550,4428
|
|
20250122,102000,6912699870,8550,8570,8570,8550,3482
|
|
20250122,101900,6882891570,8570,8570,8580,8560,3879
|
|
20250122,101800,6849651410,8580,8570,8580,8560,4899
|
|
20250122,101700,6807656290,8570,8560,8570,8550,6169
|
|
20250122,101600,6754849290,8560,8560,8580,8550,9803
|
|
20250122,101500,6670888040,8560,8550,8560,8540,2878
|
|
20250122,101400,6646267050,8540,8540,8550,8530,6333
|
|
20250122,101300,6592211470,8530,8530,8540,8530,3844
|
|
20250122,101200,6559405330,8530,8550,8570,8530,25456
|
|
20250122,101100,6341686580,8550,8570,8580,8550,25870
|
|
20250122,101000,6120150590,8560,8560,8580,8550,23957
|
|
20250122,100900,5914999160,8560,8550,8570,8540,21624
|
|
20250122,100800,5729923470,8550,8530,8550,8530,8259
|
|
20250122,100700,5659402730,8530,8510,8540,8500,8547
|
|
20250122,100600,5586538980,8500,8500,8520,8490,1539
|
|
20250122,100500,5573446910,8500,8460,8500,8450,11630
|
|
20250122,100400,5474872470,8460,8480,8490,8460,6082
|
|
20250122,100300,5423363770,8480,8480,8490,8470,4453
|
|
20250122,100200,5385603740,8480,8500,8500,8480,2583
|
|
20250122,100100,5363678320,8490,8490,8500,8480,3656
|
|
20250122,100000,5332650570,8500,8490,8500,8490,11091
|
|
20250122,095900,5238466960,8500,8500,8500,8490,2930
|
|
20250122,095800,5213583320,8490,8490,8500,8490,1123
|
|
20250122,095700,5204044180,8500,8500,8500,8490,1939
|
|
20250122,095600,5187573540,8490,8500,8500,8490,1232
|
|
20250122,095500,5177108570,8500,8500,8500,8490,991
|
|
20250122,095400,5168686500,8490,8490,8510,8490,4178
|
|
20250122,095300,5133185020,8500,8480,8500,8480,2172
|
|
20250122,095200,5114756990,8480,8480,8490,8480,1087
|
|
20250122,095100,5105534600,8480,8480,8500,8470,2894
|
|
20250122,095000,5080979430,8480,8490,8510,8480,3516
|
|
20250122,094900,5051117180,8490,8490,8500,8480,1301
|
|
20250122,094800,5040073670,8490,8470,8490,8470,1189
|
|
20250122,094700,5029989650,8470,8480,8490,8470,2697
|
|
20250122,094600,5007124820,8480,8500,8500,8470,6529
|
|
20250122,094500,4951759970,8500,8530,8530,8490,13498
|
|
20250122,094400,4836897390,8530,8530,8540,8520,19371
|
|
20250122,094300,4671585710,8530,8510,8530,8510,20998
|
|
20250122,094200,4492635820,8510,8500,8520,8490,10223
|
|
20250122,094100,4405742710,8490,8470,8510,8470,8057
|
|
20250122,094000,4337340730,8470,8460,8480,8450,9532
|
|
20250122,093900,4256673480,8460,8460,8490,8460,12539
|
|
20250122,093800,4150406480,8460,8470,8480,8450,9493
|
|
20250122,093700,4070103590,8470,8470,8470,8460,3526
|
|
20250122,093600,4040255610,8460,8470,8470,8450,8241
|
|
20250122,093500,3970517510,8460,8420,8460,8400,5979
|
|
20250122,093400,3920122830,8420,8390,8420,8390,7944
|
|
20250122,093300,3853354510,8390,8390,8390,8380,2827
|
|
20250122,093200,3829645760,8390,8380,8390,8370,1706
|
|
20250122,093100,3815337490,8370,8370,8390,8370,4395
|
|
20250122,093000,3778531060,8370,8370,8390,8360,2928
|
|
20250122,092900,3754018850,8360,8360,8370,8350,5031
|
|
20250122,092800,3711949800,8360,8370,8380,8350,9615
|
|
20250122,092700,3631542790,8370,8390,8400,8370,8414
|
|
20250122,092600,3560980420,8390,8410,8420,8390,6702
|
|
20250122,092500,3504696720,8420,8400,8420,8400,3710
|
|
20250122,092400,3473504860,8400,8420,8420,8400,2913
|
|
20250122,092300,3449006080,8410,8410,8430,8410,2765
|
|
20250122,092200,3425731630,8420,8410,8450,8410,4454
|
|
20250122,092100,3388225930,8410,8430,8430,8390,14369
|
|
20250122,092000,3267387620,8420,8440,8460,8410,23301
|
|
20250122,091900,3070726580,8430,8390,8450,8390,5374
|
|
20250122,091800,3025422960,8400,8400,8410,8370,4084
|
|
20250122,091700,2991121390,8400,8360,8410,8350,10109
|
|
20250122,091600,2906437240,8360,8340,8360,8330,9196
|
|
20250122,091500,2829683240,8340,8360,8370,8330,16245
|
|
20250122,091400,2694109240,8360,8360,8370,8350,5195
|
|
20250122,091300,2650667060,8360,8340,8380,8340,9708
|
|
20250122,091200,2569470190,8340,8350,8360,8330,12159
|
|
20250122,091100,2468071680,8350,8370,8370,8340,10724
|
|
20250122,091000,2378501730,8340,8360,8370,8340,22205
|
|
20250122,090900,2193010440,8370,8380,8380,8360,12503
|
|
20250122,090800,2088330670,8380,8400,8410,8370,7447
|
|
20250122,090700,2025875400,8400,8400,8410,8380,7897
|
|
20250122,090600,1959595900,8400,8390,8420,8370,10499
|
|
20250122,090500,1871456950,8390,8400,8400,8360,9989
|
|
20250122,090400,1787744230,8400,8360,8420,8360,33062
|
|
20250122,090300,1510628480,8360,8330,8390,8320,23259
|
|
20250122,090200,1316199700,8330,8350,8370,8300,45509
|
|
20250122,090100,937536980,8350,8480,8480,8310,65393
|
|
20250122,090000,388479790,8480,8490,8510,8460,40875
|