762 lines
38 KiB
CSV
762 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,213900,56578973630,9430,9430,9430,9430,37978
|
|
20250109,213800,56578973630,9430,9430,9430,9430,0
|
|
20250109,213700,56578973630,9430,9430,9430,9430,0
|
|
20250109,213600,56578973630,9430,9430,9430,9430,0
|
|
20250109,213500,56578973630,9430,9430,9430,9430,0
|
|
20250109,213400,56578973630,9430,9430,9430,9430,0
|
|
20250109,213300,56578973630,9430,9430,9430,9430,0
|
|
20250109,213200,56578973630,9430,9430,9430,9430,0
|
|
20250109,213100,56578973630,9430,9430,9430,9430,0
|
|
20250109,213000,56578973630,9430,9430,9430,9430,0
|
|
20250109,212900,56578973630,9430,9430,9430,9430,0
|
|
20250109,212800,56578973630,9430,9430,9430,9430,0
|
|
20250109,212700,56578973630,9430,9430,9430,9430,0
|
|
20250109,212600,56578973630,9430,9430,9430,9430,0
|
|
20250109,212500,56578973630,9430,9430,9430,9430,0
|
|
20250109,212400,56578973630,9430,9430,9430,9430,0
|
|
20250109,212300,56578973630,9430,9430,9430,9430,0
|
|
20250109,212200,56578973630,9430,9430,9430,9430,0
|
|
20250109,212100,56578973630,9430,9430,9430,9430,0
|
|
20250109,212000,56578973630,9430,9430,9430,9430,0
|
|
20250109,211900,56578973630,9430,9430,9430,9430,0
|
|
20250109,211800,56578973630,9430,9430,9430,9430,0
|
|
20250109,211700,56578973630,9430,9430,9430,9430,0
|
|
20250109,211600,56578973630,9430,9430,9430,9430,0
|
|
20250109,211500,56578973630,9430,9430,9430,9430,0
|
|
20250109,211400,56578973630,9430,9430,9430,9430,0
|
|
20250109,211300,56578973630,9430,9430,9430,9430,0
|
|
20250109,211200,56578973630,9430,9430,9430,9430,0
|
|
20250109,211100,56578973630,9430,9430,9430,9430,0
|
|
20250109,211000,56578973630,9430,9430,9430,9430,0
|
|
20250109,210900,56578973630,9430,9430,9430,9430,37978
|
|
20250109,210800,56578973630,9430,9430,9430,9430,0
|
|
20250109,210700,56578973630,9430,9430,9430,9430,0
|
|
20250109,210600,56578973630,9430,9430,9430,9430,0
|
|
20250109,210500,56578973630,9430,9430,9430,9430,0
|
|
20250109,210400,56578973630,9430,9430,9430,9430,0
|
|
20250109,210300,56578973630,9430,9430,9430,9430,0
|
|
20250109,210200,56578973630,9430,9430,9430,9430,0
|
|
20250109,210100,56578973630,9430,9430,9430,9430,0
|
|
20250109,210000,56578973630,9430,9430,9430,9430,0
|
|
20250109,205900,56578973630,9430,9430,9430,9430,0
|
|
20250109,205800,56578973630,9430,9430,9430,9430,0
|
|
20250109,205700,56578973630,9430,9430,9430,9430,0
|
|
20250109,205600,56578973630,9430,9430,9430,9430,0
|
|
20250109,205500,56578973630,9430,9430,9430,9430,0
|
|
20250109,205400,56578973630,9430,9430,9430,9430,0
|
|
20250109,205300,56578973630,9430,9430,9430,9430,0
|
|
20250109,205200,56578973630,9430,9430,9430,9430,0
|
|
20250109,205100,56578973630,9430,9430,9430,9430,0
|
|
20250109,205000,56578973630,9430,9430,9430,9430,0
|
|
20250109,204900,56578973630,9430,9430,9430,9430,0
|
|
20250109,204800,56578973630,9430,9430,9430,9430,0
|
|
20250109,204700,56578973630,9430,9430,9430,9430,0
|
|
20250109,204600,56578973630,9430,9430,9430,9430,0
|
|
20250109,204500,56578973630,9430,9430,9430,9430,0
|
|
20250109,204400,56578973630,9430,9430,9430,9430,0
|
|
20250109,204300,56578973630,9430,9430,9430,9430,0
|
|
20250109,204200,56578973630,9430,9430,9430,9430,0
|
|
20250109,204100,56578973630,9430,9430,9430,9430,0
|
|
20250109,204000,56578973630,9430,9430,9430,9430,0
|
|
20250109,203900,56578973630,9430,9430,9430,9430,37978
|
|
20250109,203800,56578973630,9430,9430,9430,9430,0
|
|
20250109,203700,56578973630,9430,9430,9430,9430,0
|
|
20250109,203600,56578973630,9430,9430,9430,9430,0
|
|
20250109,203500,56578973630,9430,9430,9430,9430,0
|
|
20250109,203400,56578973630,9430,9430,9430,9430,0
|
|
20250109,203300,56578973630,9430,9430,9430,9430,0
|
|
20250109,203200,56578973630,9430,9430,9430,9430,0
|
|
20250109,203100,56578973630,9430,9430,9430,9430,0
|
|
20250109,203000,56578973630,9430,9430,9430,9430,0
|
|
20250109,202900,56578973630,9430,9430,9430,9430,0
|
|
20250109,202800,56578973630,9430,9430,9430,9430,0
|
|
20250109,202700,56578973630,9430,9430,9430,9430,0
|
|
20250109,202600,56578973630,9430,9430,9430,9430,0
|
|
20250109,202500,56578973630,9430,9430,9430,9430,0
|
|
20250109,202400,56578973630,9430,9430,9430,9430,0
|
|
20250109,202300,56578973630,9430,9430,9430,9430,0
|
|
20250109,202200,56578973630,9430,9430,9430,9430,0
|
|
20250109,202100,56578973630,9430,9430,9430,9430,0
|
|
20250109,202000,56578973630,9430,9430,9430,9430,0
|
|
20250109,201900,56578973630,9430,9430,9430,9430,0
|
|
20250109,201800,56578973630,9430,9430,9430,9430,0
|
|
20250109,201700,56578973630,9430,9430,9430,9430,0
|
|
20250109,201600,56578973630,9430,9430,9430,9430,0
|
|
20250109,201500,56578973630,9430,9430,9430,9430,0
|
|
20250109,201400,56578973630,9430,9430,9430,9430,0
|
|
20250109,201300,56578973630,9430,9430,9430,9430,0
|
|
20250109,201200,56578973630,9430,9430,9430,9430,0
|
|
20250109,201100,56578973630,9430,9430,9430,9430,0
|
|
20250109,201000,56578973630,9430,9430,9430,9430,0
|
|
20250109,200900,56578973630,9430,9430,9430,9430,37978
|
|
20250109,200800,56578973630,9430,9430,9430,9430,0
|
|
20250109,200700,56578973630,9430,9430,9430,9430,0
|
|
20250109,200600,56578973630,9430,9430,9430,9430,0
|
|
20250109,200500,56578973630,9430,9430,9430,9430,0
|
|
20250109,200400,56578973630,9430,9430,9430,9430,0
|
|
20250109,200300,56578973630,9430,9430,9430,9430,0
|
|
20250109,200200,56578973630,9430,9430,9430,9430,0
|
|
20250109,200100,56578973630,9430,9430,9430,9430,0
|
|
20250109,200000,56578973630,9430,9430,9430,9430,0
|
|
20250109,195900,56578973630,9430,9430,9430,9430,0
|
|
20250109,195800,56578973630,9430,9430,9430,9430,0
|
|
20250109,195700,56578973630,9430,9430,9430,9430,0
|
|
20250109,195600,56578973630,9430,9430,9430,9430,0
|
|
20250109,195500,56578973630,9430,9430,9430,9430,0
|
|
20250109,195400,56578973630,9430,9430,9430,9430,0
|
|
20250109,195300,56578973630,9430,9430,9430,9430,0
|
|
20250109,195200,56578973630,9430,9430,9430,9430,0
|
|
20250109,195100,56578973630,9430,9430,9430,9430,0
|
|
20250109,195000,56578973630,9430,9430,9430,9430,0
|
|
20250109,194900,56578973630,9430,9430,9430,9430,0
|
|
20250109,194800,56578973630,9430,9430,9430,9430,0
|
|
20250109,194700,56578973630,9430,9430,9430,9430,0
|
|
20250109,194600,56578973630,9430,9430,9430,9430,0
|
|
20250109,194500,56578973630,9430,9430,9430,9430,0
|
|
20250109,194400,56578973630,9430,9430,9430,9430,0
|
|
20250109,194300,56578973630,9430,9430,9430,9430,0
|
|
20250109,194200,56578973630,9430,9430,9430,9430,0
|
|
20250109,194100,56578973630,9430,9430,9430,9430,0
|
|
20250109,194000,56578973630,9430,9430,9430,9430,0
|
|
20250109,193900,56578973630,9430,9430,9430,9430,37978
|
|
20250109,193800,56578973630,9430,9430,9430,9430,0
|
|
20250109,193700,56578973630,9430,9430,9430,9430,0
|
|
20250109,193600,56578973630,9430,9430,9430,9430,0
|
|
20250109,193500,56578973630,9430,9430,9430,9430,0
|
|
20250109,193400,56578973630,9430,9430,9430,9430,0
|
|
20250109,193300,56578973630,9430,9430,9430,9430,0
|
|
20250109,193200,56578973630,9430,9430,9430,9430,0
|
|
20250109,193100,56578973630,9430,9430,9430,9430,0
|
|
20250109,193000,56578973630,9430,9430,9430,9430,0
|
|
20250109,192900,56578973630,9430,9430,9430,9430,0
|
|
20250109,192800,56578973630,9430,9430,9430,9430,0
|
|
20250109,192700,56578973630,9430,9430,9430,9430,0
|
|
20250109,192600,56578973630,9430,9430,9430,9430,0
|
|
20250109,192500,56578973630,9430,9430,9430,9430,0
|
|
20250109,192400,56578973630,9430,9430,9430,9430,0
|
|
20250109,192300,56578973630,9430,9430,9430,9430,0
|
|
20250109,192200,56578973630,9430,9430,9430,9430,0
|
|
20250109,192100,56578973630,9430,9430,9430,9430,0
|
|
20250109,192000,56578973630,9430,9430,9430,9430,0
|
|
20250109,191900,56578973630,9430,9430,9430,9430,0
|
|
20250109,191800,56578973630,9430,9430,9430,9430,0
|
|
20250109,191700,56578973630,9430,9430,9430,9430,0
|
|
20250109,191600,56578973630,9430,9430,9430,9430,0
|
|
20250109,191500,56578973630,9430,9430,9430,9430,0
|
|
20250109,191400,56578973630,9430,9430,9430,9430,0
|
|
20250109,191300,56578973630,9430,9430,9430,9430,0
|
|
20250109,191200,56578973630,9430,9430,9430,9430,0
|
|
20250109,191100,56578973630,9430,9430,9430,9430,0
|
|
20250109,191000,56578973630,9430,9430,9430,9430,0
|
|
20250109,190900,56578973630,9430,9430,9430,9430,37978
|
|
20250109,190800,56578973630,9430,9430,9430,9430,0
|
|
20250109,190700,56578973630,9430,9430,9430,9430,0
|
|
20250109,190600,56578973630,9430,9430,9430,9430,0
|
|
20250109,190500,56578973630,9430,9430,9430,9430,0
|
|
20250109,190400,56578973630,9430,9430,9430,9430,0
|
|
20250109,190300,56578973630,9430,9430,9430,9430,0
|
|
20250109,190200,56578973630,9430,9430,9430,9430,0
|
|
20250109,190100,56578973630,9430,9430,9430,9430,0
|
|
20250109,190000,56578973630,9430,9430,9430,9430,0
|
|
20250109,185900,56578973630,9430,9430,9430,9430,0
|
|
20250109,185800,56578973630,9430,9430,9430,9430,0
|
|
20250109,185700,56578973630,9430,9430,9430,9430,0
|
|
20250109,185600,56578973630,9430,9430,9430,9430,0
|
|
20250109,185500,56578973630,9430,9430,9430,9430,0
|
|
20250109,185400,56578973630,9430,9430,9430,9430,0
|
|
20250109,185300,56578973630,9430,9430,9430,9430,0
|
|
20250109,185200,56578973630,9430,9430,9430,9430,0
|
|
20250109,185100,56578973630,9430,9430,9430,9430,0
|
|
20250109,185000,56578973630,9430,9430,9430,9430,0
|
|
20250109,184900,56578973630,9430,9430,9430,9430,0
|
|
20250109,184800,56578973630,9430,9430,9430,9430,0
|
|
20250109,184700,56578973630,9430,9430,9430,9430,0
|
|
20250109,184600,56578973630,9430,9430,9430,9430,0
|
|
20250109,184500,56578973630,9430,9430,9430,9430,0
|
|
20250109,184400,56578973630,9430,9430,9430,9430,0
|
|
20250109,184300,56578973630,9430,9430,9430,9430,0
|
|
20250109,184200,56578973630,9430,9430,9430,9430,0
|
|
20250109,184100,56578973630,9430,9430,9430,9430,0
|
|
20250109,184000,56578973630,9430,9430,9430,9430,0
|
|
20250109,183900,56578973630,9430,9430,9430,9430,37978
|
|
20250109,183800,56578973630,9430,9430,9430,9430,0
|
|
20250109,183700,56578973630,9430,9430,9430,9430,0
|
|
20250109,183600,56578973630,9430,9430,9430,9430,0
|
|
20250109,183500,56578973630,9430,9430,9430,9430,0
|
|
20250109,183400,56578973630,9430,9430,9430,9430,0
|
|
20250109,183300,56578973630,9430,9430,9430,9430,0
|
|
20250109,183200,56578973630,9430,9430,9430,9430,0
|
|
20250109,183100,56578973630,9430,9430,9430,9430,0
|
|
20250109,183000,56578973630,9430,9430,9430,9430,0
|
|
20250109,182900,56578973630,9430,9430,9430,9430,0
|
|
20250109,182800,56578973630,9430,9430,9430,9430,0
|
|
20250109,182700,56578973630,9430,9430,9430,9430,0
|
|
20250109,182600,56578973630,9430,9430,9430,9430,0
|
|
20250109,182500,56578973630,9430,9430,9430,9430,0
|
|
20250109,182400,56578973630,9430,9430,9430,9430,0
|
|
20250109,182300,56578973630,9430,9430,9430,9430,0
|
|
20250109,182200,56578973630,9430,9430,9430,9430,0
|
|
20250109,182100,56578973630,9430,9430,9430,9430,0
|
|
20250109,182000,56578973630,9430,9430,9430,9430,0
|
|
20250109,181900,56578973630,9430,9430,9430,9430,0
|
|
20250109,181800,56578973630,9430,9430,9430,9430,0
|
|
20250109,181700,56578973630,9430,9430,9430,9430,0
|
|
20250109,181600,56578973630,9430,9430,9430,9430,0
|
|
20250109,181500,56578973630,9430,9430,9430,9430,0
|
|
20250109,181400,56578973630,9430,9430,9430,9430,0
|
|
20250109,181300,56578973630,9430,9430,9430,9430,0
|
|
20250109,181200,56578973630,9430,9430,9430,9430,0
|
|
20250109,181100,56578973630,9430,9430,9430,9430,0
|
|
20250109,181000,56578973630,9430,9430,9430,9430,0
|
|
20250109,180900,56578973630,9430,9430,9430,9430,37978
|
|
20250109,180800,56578973630,9430,9430,9430,9430,0
|
|
20250109,180700,56578973630,9430,9430,9430,9430,0
|
|
20250109,180600,56578973630,9430,9430,9430,9430,0
|
|
20250109,180500,56578973630,9430,9430,9430,9430,0
|
|
20250109,180400,56578973630,9430,9430,9430,9430,0
|
|
20250109,180300,56578973630,9430,9430,9430,9430,0
|
|
20250109,180200,56578973630,9430,9430,9430,9430,0
|
|
20250109,180100,56578973630,9430,9430,9430,9430,0
|
|
20250109,180000,56578973630,9430,9430,9430,9430,0
|
|
20250109,175900,56578973630,9430,9430,9430,9430,0
|
|
20250109,175800,56578973630,9430,9430,9430,9430,0
|
|
20250109,175700,56578973630,9430,9430,9430,9430,0
|
|
20250109,175600,56578973630,9430,9430,9430,9430,0
|
|
20250109,175500,56578973630,9430,9430,9430,9430,0
|
|
20250109,175400,56578973630,9430,9430,9430,9430,0
|
|
20250109,175300,56578973630,9430,9430,9430,9430,0
|
|
20250109,175200,56578973630,9430,9430,9430,9430,0
|
|
20250109,175100,56578973630,9430,9430,9430,9430,0
|
|
20250109,175000,56578973630,9430,9430,9430,9430,0
|
|
20250109,174900,56578973630,9430,9430,9430,9430,0
|
|
20250109,174800,56578973630,9430,9430,9430,9430,0
|
|
20250109,174700,56578973630,9430,9430,9430,9430,0
|
|
20250109,174600,56578973630,9430,9430,9430,9430,0
|
|
20250109,174500,56578973630,9430,9430,9430,9430,0
|
|
20250109,174400,56578973630,9430,9430,9430,9430,0
|
|
20250109,174300,56578973630,9430,9430,9430,9430,0
|
|
20250109,174200,56578973630,9430,9430,9430,9430,0
|
|
20250109,174100,56578973630,9430,9430,9430,9430,0
|
|
20250109,174000,56578973630,9430,9430,9430,9430,0
|
|
20250109,173900,56578973630,9430,9430,9430,9430,37978
|
|
20250109,173800,56578973630,9430,9430,9430,9430,0
|
|
20250109,173700,56578973630,9430,9430,9430,9430,0
|
|
20250109,173600,56578973630,9430,9430,9430,9430,0
|
|
20250109,173500,56578973630,9430,9430,9430,9430,0
|
|
20250109,173400,56578973630,9430,9430,9430,9430,0
|
|
20250109,173300,56578973630,9430,9430,9430,9430,0
|
|
20250109,173200,56578973630,9430,9430,9430,9430,0
|
|
20250109,173100,56578973630,9430,9430,9430,9430,0
|
|
20250109,173000,56578973630,9430,9430,9430,9430,0
|
|
20250109,172900,56578973630,9430,9430,9430,9430,0
|
|
20250109,172800,56578973630,9430,9430,9430,9430,0
|
|
20250109,172700,56578973630,9430,9430,9430,9430,0
|
|
20250109,172600,56578973630,9430,9430,9430,9430,0
|
|
20250109,172500,56578973630,9430,9430,9430,9430,0
|
|
20250109,172400,56578973630,9430,9430,9430,9430,0
|
|
20250109,172300,56578973630,9430,9430,9430,9430,0
|
|
20250109,172200,56578973630,9430,9430,9430,9430,0
|
|
20250109,172100,56578973630,9430,9430,9430,9430,0
|
|
20250109,172000,56578973630,9430,9430,9430,9430,0
|
|
20250109,171900,56578973630,9430,9430,9430,9430,0
|
|
20250109,171800,56578973630,9430,9430,9430,9430,0
|
|
20250109,171700,56578973630,9430,9430,9430,9430,0
|
|
20250109,171600,56578973630,9430,9430,9430,9430,0
|
|
20250109,171500,56578973630,9430,9430,9430,9430,0
|
|
20250109,171400,56578973630,9430,9430,9430,9430,0
|
|
20250109,171300,56578973630,9430,9430,9430,9430,0
|
|
20250109,171200,56578973630,9430,9430,9430,9430,0
|
|
20250109,171100,56578973630,9430,9430,9430,9430,0
|
|
20250109,171000,56578973630,9430,9430,9430,9430,0
|
|
20250109,170900,56578973630,9430,9430,9430,9430,37978
|
|
20250109,170800,56578973630,9430,9430,9430,9430,0
|
|
20250109,170700,56578973630,9430,9430,9430,9430,0
|
|
20250109,170600,56578973630,9430,9430,9430,9430,0
|
|
20250109,170500,56578973630,9430,9430,9430,9430,0
|
|
20250109,170400,56578973630,9430,9430,9430,9430,0
|
|
20250109,170300,56578973630,9430,9430,9430,9430,0
|
|
20250109,170200,56578973630,9430,9430,9430,9430,0
|
|
20250109,170100,56578973630,9430,9430,9430,9430,0
|
|
20250109,170000,56578973630,9430,9430,9430,9430,0
|
|
20250109,165900,56578973630,9430,9430,9430,9430,0
|
|
20250109,165800,56578973630,9430,9430,9430,9430,0
|
|
20250109,165700,56578973630,9430,9430,9430,9430,0
|
|
20250109,165600,56578973630,9430,9430,9430,9430,0
|
|
20250109,165500,56578973630,9430,9430,9430,9430,0
|
|
20250109,165400,56578973630,9430,9430,9430,9430,0
|
|
20250109,165300,56578973630,9430,9430,9430,9430,0
|
|
20250109,165200,56578973630,9430,9430,9430,9430,0
|
|
20250109,165100,56578973630,9430,9430,9430,9430,0
|
|
20250109,165000,56578973630,9430,9430,9430,9430,0
|
|
20250109,164900,56578973630,9430,9430,9430,9430,0
|
|
20250109,164800,56578973630,9430,9430,9430,9430,0
|
|
20250109,164700,56578973630,9430,9430,9430,9430,0
|
|
20250109,164600,56578973630,9430,9430,9430,9430,0
|
|
20250109,164500,56578973630,9430,9430,9430,9430,0
|
|
20250109,164400,56578973630,9430,9430,9430,9430,0
|
|
20250109,164300,56578973630,9430,9430,9430,9430,0
|
|
20250109,164200,56578973630,9430,9430,9430,9430,0
|
|
20250109,164100,56578973630,9430,9430,9430,9430,0
|
|
20250109,164000,56578973630,9430,9430,9430,9430,0
|
|
20250109,163900,56578973630,9430,9430,9430,9430,37978
|
|
20250109,163800,56578973630,9430,9430,9430,9430,0
|
|
20250109,163700,56578973630,9430,9430,9430,9430,0
|
|
20250109,163600,56578973630,9430,9430,9430,9430,0
|
|
20250109,163500,56578973630,9430,9430,9430,9430,0
|
|
20250109,163400,56578973630,9430,9430,9430,9430,0
|
|
20250109,163300,56578973630,9430,9430,9430,9430,0
|
|
20250109,163200,56578973630,9430,9430,9430,9430,0
|
|
20250109,163100,56578973630,9430,9430,9430,9430,0
|
|
20250109,163000,56578973630,9430,9430,9430,9430,0
|
|
20250109,162900,56578973630,9430,9430,9430,9430,0
|
|
20250109,162800,56578973630,9430,9430,9430,9430,0
|
|
20250109,162700,56578973630,9430,9430,9430,9430,0
|
|
20250109,162600,56578973630,9430,9430,9430,9430,0
|
|
20250109,162500,56578973630,9430,9430,9430,9430,0
|
|
20250109,162400,56578973630,9430,9430,9430,9430,0
|
|
20250109,162300,56578973630,9430,9430,9430,9430,0
|
|
20250109,162200,56578973630,9430,9430,9430,9430,0
|
|
20250109,162100,56578973630,9430,9430,9430,9430,0
|
|
20250109,162000,56578973630,9430,9430,9430,9430,0
|
|
20250109,161900,56578973630,9430,9430,9430,9430,0
|
|
20250109,161800,56578973630,9430,9430,9430,9430,0
|
|
20250109,161700,56578973630,9430,9430,9430,9430,0
|
|
20250109,161600,56578973630,9430,9430,9430,9430,0
|
|
20250109,161500,56578973630,9430,9430,9430,9430,0
|
|
20250109,161400,56578973630,9430,9430,9430,9430,0
|
|
20250109,161300,56578973630,9430,9430,9430,9430,0
|
|
20250109,161200,56578973630,9430,9430,9430,9430,0
|
|
20250109,161100,56578973630,9430,9430,9430,9430,0
|
|
20250109,161000,56578973630,9430,9430,9430,9430,0
|
|
20250109,160900,56578973630,9430,9430,9430,9430,37978
|
|
20250109,160800,56578973630,9430,9430,9430,9430,0
|
|
20250109,160700,56578973630,9430,9430,9430,9430,0
|
|
20250109,160600,56578973630,9430,9430,9430,9430,0
|
|
20250109,160500,56578973630,9430,9430,9430,9430,0
|
|
20250109,160400,56578973630,9430,9430,9430,9430,0
|
|
20250109,160300,56578973630,9430,9430,9430,9430,0
|
|
20250109,160200,56578973630,9430,9430,9430,9430,0
|
|
20250109,160100,56578973630,9430,9430,9430,9430,0
|
|
20250109,160000,56578973630,9430,9430,9430,9430,0
|
|
20250109,155900,56578973630,9430,9430,9430,9430,0
|
|
20250109,155800,56578973630,9430,9430,9430,9430,0
|
|
20250109,155700,56578973630,9430,9430,9430,9430,0
|
|
20250109,155600,56578973630,9430,9430,9430,9430,0
|
|
20250109,155500,56578973630,9430,9430,9430,9430,0
|
|
20250109,155400,56578973630,9430,9430,9430,9430,0
|
|
20250109,155300,56578973630,9430,9430,9430,9430,0
|
|
20250109,155200,56578973630,9430,9430,9430,9430,0
|
|
20250109,155100,56578973630,9430,9430,9430,9430,0
|
|
20250109,155000,56578973630,9430,9430,9430,9430,0
|
|
20250109,154900,56578973630,9430,9430,9430,9430,0
|
|
20250109,154800,56578973630,9430,9430,9430,9430,0
|
|
20250109,154700,56578973630,9430,9430,9430,9430,0
|
|
20250109,154600,56578973630,9430,9430,9430,9430,0
|
|
20250109,154500,56578973630,9430,9430,9430,9430,0
|
|
20250109,154400,56578973630,9430,9430,9430,9430,0
|
|
20250109,154300,56578973630,9430,9430,9430,9430,0
|
|
20250109,154200,56578973630,9430,9430,9430,9430,0
|
|
20250109,154100,56578973630,9430,9430,9430,9430,0
|
|
20250109,154000,56578973630,9430,9430,9430,9430,0
|
|
20250109,153900,56578973630,9430,9430,9430,9430,37978
|
|
20250109,153800,56578973630,9430,9430,9430,9430,0
|
|
20250109,153700,56578973630,9430,9430,9430,9430,0
|
|
20250109,153600,56578973630,9430,9430,9430,9430,0
|
|
20250109,153500,56578973630,9430,9430,9430,9430,0
|
|
20250109,153400,56578973630,9430,9430,9430,9430,0
|
|
20250109,153300,56578973630,9430,9430,9430,9430,0
|
|
20250109,153200,56578973630,9430,9430,9430,9430,0
|
|
20250109,153100,56578973630,9430,9430,9430,9430,0
|
|
20250109,153000,56578973630,9430,9430,9430,9430,37978
|
|
20250109,152900,56220841090,9400,9400,9400,9400,0
|
|
20250109,152800,56220841090,9400,9400,9400,9400,0
|
|
20250109,152700,56220841090,9400,9400,9400,9400,0
|
|
20250109,152600,56220841090,9400,9400,9400,9400,0
|
|
20250109,152500,56220841090,9400,9400,9400,9400,0
|
|
20250109,152400,56220841090,9400,9400,9400,9400,0
|
|
20250109,152300,56220841090,9400,9400,9400,9400,0
|
|
20250109,152200,56220841090,9400,9400,9400,9400,0
|
|
20250109,152100,56220841090,9400,9400,9400,9400,0
|
|
20250109,152000,56220841090,9400,9400,9400,9400,0
|
|
20250109,151900,56220841090,9400,9380,9400,9380,9097
|
|
20250109,151800,56135445620,9380,9380,9400,9380,5230
|
|
20250109,151700,56086361250,9380,9380,9390,9380,6157
|
|
20250109,151600,56028573010,9380,9400,9410,9370,5657
|
|
20250109,151500,55975471980,9410,9420,9420,9400,14617
|
|
20250109,151400,55837841330,9430,9430,9440,9420,7508
|
|
20250109,151300,55767041910,9430,9420,9440,9410,6734
|
|
20250109,151200,55703541380,9410,9390,9420,9390,4106
|
|
20250109,151100,55664919790,9400,9380,9400,9380,5421
|
|
20250109,151000,55613963220,9380,9360,9410,9340,9629
|
|
20250109,150900,55523794750,9350,9370,9370,9350,1929
|
|
20250109,150800,55505730490,9370,9350,9370,9340,7505
|
|
20250109,150700,55435533080,9350,9370,9370,9340,5371
|
|
20250109,150600,55385300680,9370,9380,9380,9350,2788
|
|
20250109,150500,55359202630,9350,9360,9380,9350,3807
|
|
20250109,150400,55323564490,9370,9380,9380,9350,2651
|
|
20250109,150300,55298752400,9380,9370,9390,9330,8318
|
|
20250109,150200,55220980490,9370,9360,9380,9350,4066
|
|
20250109,150100,55182926490,9360,9390,9390,9350,6047
|
|
20250109,150000,55126274820,9390,9420,9420,9380,3839
|
|
20250109,145900,55090192020,9420,9370,9420,9370,5797
|
|
20250109,145800,55035732870,9360,9360,9370,9350,6638
|
|
20250109,145700,54973619230,9370,9380,9380,9360,1954
|
|
20250109,145600,54955308140,9390,9350,9390,9340,3186
|
|
20250109,145500,54925513150,9360,9350,9380,9340,6232
|
|
20250109,145400,54867217260,9350,9360,9410,9350,8068
|
|
20250109,145300,54791695650,9360,9390,9400,9350,14890
|
|
20250109,145200,54652214170,9400,9390,9410,9380,6282
|
|
20250109,145100,54593193770,9390,9420,9420,9390,6257
|
|
20250109,145000,54534369050,9420,9430,9440,9400,19387
|
|
20250109,144900,54351930090,9440,9440,9460,9430,4048
|
|
20250109,144800,54313702820,9450,9430,9460,9420,13449
|
|
20250109,144700,54186795850,9430,9460,9470,9430,6169
|
|
20250109,144600,54128522860,9450,9440,9470,9430,7066
|
|
20250109,144500,54061758870,9450,9480,9500,9440,9194
|
|
20250109,144400,53974765950,9480,9450,9540,9450,9226
|
|
20250109,144300,53887190920,9450,9510,9520,9450,19422
|
|
20250109,144200,53703040370,9510,9550,9550,9510,7913
|
|
20250109,144100,53627566930,9550,9570,9580,9520,10441
|
|
20250109,144000,53527878770,9570,9520,9580,9520,31187
|
|
20250109,143900,53229868510,9520,9490,9530,9480,13350
|
|
20250109,143800,53102914640,9490,9500,9520,9470,11207
|
|
20250109,143700,52996503840,9510,9500,9530,9490,10923
|
|
20250109,143600,52892677180,9500,9470,9510,9460,4730
|
|
20250109,143500,52847776880,9460,9480,9520,9460,8748
|
|
20250109,143400,52764828950,9480,9480,9500,9460,6457
|
|
20250109,143300,52703599000,9480,9460,9480,9450,10611
|
|
20250109,143200,52603247870,9460,9490,9500,9460,10364
|
|
20250109,143100,52505040850,9490,9500,9510,9480,11282
|
|
20250109,143000,52397946980,9490,9500,9510,9490,6471
|
|
20250109,142900,52336457820,9500,9500,9550,9490,15388
|
|
20250109,142800,52190307900,9530,9590,9600,9500,26140
|
|
20250109,142700,51940583100,9590,9530,9610,9530,41851
|
|
20250109,142600,51539726160,9540,9500,9540,9490,9598
|
|
20250109,142500,51448439570,9500,9510,9560,9480,20215
|
|
20250109,142400,51256023250,9520,9490,9540,9480,17472
|
|
20250109,142300,51089960600,9490,9550,9580,9490,29788
|
|
20250109,142200,50805855300,9560,9550,9600,9530,33678
|
|
20250109,142100,50483790170,9570,9560,9640,9540,58155
|
|
20250109,142000,49926460980,9560,9480,9570,9440,50340
|
|
20250109,141900,49447314860,9470,9580,9600,9450,91677
|
|
20250109,141800,48573111940,9570,9390,9700,9390,265733
|
|
20250109,141700,46031660640,9400,9380,9400,9370,8887
|
|
20250109,141600,45948243140,9370,9380,9390,9360,5997
|
|
20250109,141500,45892016940,9370,9370,9380,9340,3666
|
|
20250109,141400,45857676040,9340,9390,9390,9340,6544
|
|
20250109,141300,45796351700,9390,9340,9390,9330,9439
|
|
20250109,141200,45707884550,9340,9350,9350,9330,4460
|
|
20250109,141100,45666221640,9350,9380,9380,9350,5046
|
|
20250109,141000,45618961620,9370,9360,9380,9340,9018
|
|
20250109,140900,45534551210,9370,9370,9390,9370,10712
|
|
20250109,140800,45434065060,9380,9390,9390,9370,8413
|
|
20250109,140700,45355114500,9390,9360,9390,9350,18043
|
|
20250109,140600,45186062440,9360,9370,9380,9350,8527
|
|
20250109,140500,45106176850,9370,9340,9380,9340,13051
|
|
20250109,140400,44983940220,9350,9350,9370,9310,8892
|
|
20250109,140300,44900924400,9340,9350,9370,9340,11574
|
|
20250109,140200,44792622070,9350,9310,9350,9300,16813
|
|
20250109,140100,44635729590,9310,9320,9320,9300,1441
|
|
20250109,140000,44622312560,9290,9290,9320,9260,6292
|
|
20250109,135900,44563883370,9300,9310,9310,9290,2559
|
|
20250109,135800,44540081610,9310,9310,9320,9290,5378
|
|
20250109,135700,44490006460,9310,9260,9310,9260,7087
|
|
20250109,135600,44424091640,9290,9250,9290,9250,8153
|
|
20250109,135500,44348468660,9250,9280,9280,9250,1861
|
|
20250109,135400,44331240900,9280,9260,9280,9260,3178
|
|
20250109,135300,44301792160,9260,9220,9270,9220,8753
|
|
20250109,135200,44220852830,9220,9220,9240,9210,5886
|
|
20250109,135100,44166560790,9240,9250,9260,9210,11369
|
|
20250109,135000,44061657350,9250,9240,9260,9240,3014
|
|
20250109,134900,44033800630,9240,9250,9270,9240,4157
|
|
20250109,134800,43995341170,9250,9270,9270,9250,1889
|
|
20250109,134700,43977855350,9270,9290,9290,9260,4627
|
|
20250109,134600,43934947590,9290,9250,9300,9250,2533
|
|
20250109,134500,43911417940,9270,9270,9270,9250,17239
|
|
20250109,134400,43751875250,9260,9290,9300,9260,4182
|
|
20250109,134300,43713089930,9280,9290,9300,9270,4681
|
|
20250109,134200,43669609150,9290,9300,9300,9280,3167
|
|
20250109,134100,43640192750,9300,9310,9310,9280,4212
|
|
20250109,134000,43601062040,9310,9300,9310,9290,5528
|
|
20250109,133900,43549633210,9300,9300,9310,9290,4176
|
|
20250109,133800,43510804910,9290,9280,9300,9280,4240
|
|
20250109,133700,43471419460,9290,9280,9300,9270,3239
|
|
20250109,133600,43441349610,9280,9260,9280,9260,2742
|
|
20250109,133500,43415922620,9260,9250,9270,9240,2239
|
|
20250109,133400,43395201490,9250,9230,9280,9230,2902
|
|
20250109,133300,43368349140,9220,9290,9290,9220,6511
|
|
20250109,133200,43308072130,9290,9240,9350,9230,10029
|
|
20250109,133100,43214765190,9240,9260,9260,9200,42387
|
|
20250109,133000,42823985250,9260,9300,9300,9250,11854
|
|
20250109,132900,42714149540,9300,9280,9310,9280,7696
|
|
20250109,132800,42642658380,9280,9350,9350,9280,8898
|
|
20250109,132700,42559726100,9360,9350,9380,9330,5328
|
|
20250109,132600,42509879870,9380,9320,9400,9300,8119
|
|
20250109,132500,42434171150,9330,9410,9420,9320,19822
|
|
20250109,132400,42248293280,9410,9360,9440,9350,40682
|
|
20250109,132300,41866359870,9370,9260,9380,9250,22278
|
|
20250109,132200,41658712550,9260,9280,9290,9240,25190
|
|
20250109,132100,41425421550,9280,9330,9330,9270,25431
|
|
20250109,132000,41189121490,9330,9350,9380,9330,7400
|
|
20250109,131900,41119937160,9350,9390,9390,9350,6751
|
|
20250109,131800,41056752300,9380,9370,9390,9360,4245
|
|
20250109,131700,41016959340,9360,9380,9430,9360,16802
|
|
20250109,131600,40858872420,9380,9380,9390,9360,7321
|
|
20250109,131500,40790286160,9370,9380,9390,9360,8790
|
|
20250109,131400,40707857150,9370,9420,9430,9350,27228
|
|
20250109,131300,40452062850,9420,9410,9460,9400,46214
|
|
20250109,131200,40016099370,9410,9360,9410,9330,26791
|
|
20250109,131100,39764816890,9370,9360,9380,9350,11504
|
|
20250109,131000,39657056410,9370,9350,9380,9340,10602
|
|
20250109,130900,39557755320,9350,9330,9350,9330,7054
|
|
20250109,130800,39491821520,9340,9290,9340,9270,18520
|
|
20250109,130700,39319552210,9300,9310,9320,9290,15342
|
|
20250109,130600,39176880240,9300,9330,9350,9300,16406
|
|
20250109,130500,39023994160,9350,9370,9370,9330,10025
|
|
20250109,130400,38930251370,9370,9400,9400,9350,12277
|
|
20250109,130300,38815151340,9390,9350,9400,9350,11709
|
|
20250109,130200,38705362030,9340,9320,9360,9300,14620
|
|
20250109,130100,38569241800,9330,9400,9410,9310,28692
|
|
20250109,130000,38301149130,9410,9430,9430,9370,15785
|
|
20250109,125900,38152764730,9430,9390,9430,9360,23168
|
|
20250109,125800,37935105550,9390,9420,9420,9380,20245
|
|
20250109,125700,37744880480,9420,9380,9420,9360,31263
|
|
20250109,125600,37451252080,9370,9330,9390,9320,24896
|
|
20250109,125500,37217915510,9330,9350,9350,9300,59084
|
|
20250109,125400,36667363770,9360,9350,9410,9340,29148
|
|
20250109,125300,36394348210,9350,9370,9390,9350,27309
|
|
20250109,125200,36138481680,9380,9420,9420,9330,98348
|
|
20250109,125100,35216894800,9420,9450,9460,9400,41655
|
|
20250109,125000,34824423860,9450,9480,9510,9440,23105
|
|
20250109,124900,34605730790,9470,9420,9550,9410,53787
|
|
20250109,124800,34094710900,9420,9460,9540,9400,117483
|
|
20250109,124700,32979855390,9460,9420,9480,9390,71465
|
|
20250109,124600,32305498020,9410,9440,9500,9400,102529
|
|
20250109,124500,31338660610,9440,9630,9640,9420,235174
|
|
20250109,124400,29105742860,9640,9730,9870,9620,292484
|
|
20250109,124300,26245062340,9740,9620,9760,9600,124342
|
|
20250109,124200,25039219100,9620,9710,9770,9610,166944
|
|
20250109,124100,23422688450,9730,9740,9760,9670,232797
|
|
20250109,124000,21158930350,9770,9770,9770,9770,0
|
|
20250109,123900,21158930350,9770,9740,9770,9700,75513
|
|
20250109,123800,20422516570,9730,9510,9760,9460,357581
|
|
20250109,123700,16989244520,9510,9360,9510,9350,176678
|
|
20250109,123600,15318668970,9360,9350,9420,9310,79260
|
|
20250109,123500,14576618090,9350,9270,9350,9220,60601
|
|
20250109,123400,14012542720,9280,9330,9410,9250,107850
|
|
20250109,123300,13005101110,9330,9210,9430,9200,161363
|
|
20250109,123200,11496046000,9210,9320,9320,9180,98836
|
|
20250109,123100,10583219340,9320,9280,9410,9280,193148
|
|
20250109,123000,8777154780,9290,9310,9350,9210,172007
|
|
20250109,122900,7178424230,9300,9000,9310,8990,256938
|
|
20250109,122800,4812480220,8990,8900,8990,8890,7367
|
|
20250109,122700,4746495880,8900,8900,8900,8900,0
|
|
20250109,122600,4746495880,8900,8870,8900,8870,580
|
|
20250109,122500,4741351250,8880,8890,8900,8880,1753
|
|
20250109,122400,4725773140,8880,8890,8890,8880,217
|
|
20250109,122300,4723846010,8890,8900,8900,8890,120
|
|
20250109,122200,4722779010,8900,8900,8900,8900,343
|
|
20250109,122100,4719726310,8900,8910,8920,8890,1137
|
|
20250109,122000,4709610460,8920,8920,8920,8900,922
|
|
20250109,121900,4701395630,8920,8920,8930,8920,624
|
|
20250109,121800,4695829280,8920,8910,8920,8910,857
|
|
20250109,121700,4688187840,8900,8900,8900,8890,2022
|
|
20250109,121600,4670192840,8890,8890,8890,8880,104
|
|
20250109,121500,4669268700,8880,8890,8890,8880,850
|
|
20250109,121400,4661714770,8890,8890,8890,8890,80
|
|
20250109,121300,4661003570,8900,8880,8900,8870,1251
|
|
20250109,121200,4649884110,8880,8890,8890,8880,127
|
|
20250109,121100,4648756330,8890,8860,8900,8860,269
|
|
20250109,121000,4646363060,8880,8900,8900,8880,2901
|
|
20250109,120900,4620561550,8900,8910,8910,8900,2013
|
|
20250109,120800,4602638040,8910,8930,8930,8910,2450
|
|
20250109,120700,4580784030,8920,8910,8930,8910,2572
|
|
20250109,120600,4557838150,8910,8920,8920,8900,2303
|
|
20250109,120500,4537321710,8920,8940,8950,8910,8489
|
|
20250109,120400,4461490130,8940,8880,8940,8880,5546
|
|
20250109,120300,4412061260,8890,8890,8900,8880,1029
|
|
20250109,120200,4402912800,8900,8850,8910,8850,4310
|
|
20250109,120100,4364611550,8850,8820,8850,8820,698
|
|
20250109,120000,4358441370,8840,8840,8840,8840,35
|
|
20250109,115900,4358131970,8860,8820,8860,8820,1530
|
|
20250109,115800,4344633180,8820,8820,8820,8810,58
|
|
20250109,115700,4344121700,8820,8820,8820,8810,195
|
|
20250109,115600,4342402440,8820,8770,8820,8770,1536
|
|
20250109,115500,4328875310,8800,8760,8800,8760,643
|
|
20250109,115400,4323220950,8760,8780,8800,8750,962
|
|
20250109,115300,4314762830,8750,8780,8780,8750,4
|
|
20250109,115200,4314727800,8740,8780,8790,8730,1896
|
|
20250109,115100,4298140760,8770,8760,8770,8760,196
|
|
20250109,115000,4296421950,8770,8760,8770,8760,51
|
|
20250109,114900,4295975180,8770,8780,8780,8770,496
|
|
20250109,114800,4291625140,8780,8780,8780,8780,938
|
|
20250109,114700,4283389500,8780,8770,8780,8770,267
|
|
20250109,114600,4281046600,8770,8790,8790,8770,472
|
|
20250109,114500,4276905970,8780,8790,8790,8780,866
|
|
20250109,114400,4269301180,8790,8790,8800,8790,427
|
|
20250109,114300,4265545900,8800,8800,8800,8800,7
|
|
20250109,114200,4265484300,8790,8800,8810,8790,84
|
|
20250109,114100,4264744860,8800,8790,8800,8790,170
|
|
20250109,114000,4263248960,8780,8800,8800,8780,875
|
|
20250109,113900,4255560850,8810,8810,8810,8810,58
|
|
20250109,113800,4255049870,8810,8810,8810,8810,138
|
|
20250109,113700,4253834090,8810,8810,8810,8810,2091
|
|
20250109,113600,4235412380,8810,8770,8810,8770,253
|
|
20250109,113500,4233185120,8780,8770,8780,8760,103
|
|
20250109,113400,4232282160,8760,8790,8810,8760,394
|
|
20250109,113300,4228822880,8810,8790,8810,8790,12
|
|
20250109,113200,4228717360,8760,8790,8790,8760,476
|
|
20250109,113100,4224544110,8790,8800,8800,8790,1031
|
|
20250109,113000,4215471420,8800,8790,8800,8790,450
|
|
20250109,112900,4211515400,8790,8800,8800,8790,198
|
|
20250109,112800,4209774960,8800,8790,8800,8790,247
|
|
20250109,112700,4207603750,8790,8790,8790,8760,919
|
|
20250109,112600,4199547550,8790,8770,8790,8770,574
|
|
20250109,112500,4194502210,8780,8790,8790,8780,225
|
|
20250109,112400,4192526600,8780,8780,8780,8780,543
|
|
20250109,112300,4187759060,8790,8780,8790,8760,35
|
|
20250109,112200,4187451840,8780,8780,8780,8780,519
|
|
20250109,112100,4182895020,8780,8760,8780,8760,201
|
|
20250109,112000,4181132020,8760,8750,8770,8750,728
|
|
20250109,111900,4174761910,8750,8790,8790,8750,1217
|
|
20250109,111800,4164111550,8760,8760,8760,8760,324
|
|
20250109,111700,4161273310,8760,8780,8780,8760,3434
|
|
20250109,111600,4131145190,8780,8790,8790,8780,786
|
|
20250109,111500,4124244100,8790,8790,8790,8790,246
|
|
20250109,111400,4122081760,8790,8790,8790,8790,15
|
|
20250109,111300,4121949910,8780,8800,8800,8780,377
|
|
20250109,111200,4118636920,8800,8790,8800,8790,856
|
|
20250109,111100,4111112670,8800,8780,8800,8770,397
|
|
20250109,111000,4107621890,8770,8790,8790,8770,690
|
|
20250109,110900,4101565150,8770,8800,8800,8760,2017
|
|
20250109,110800,4083872130,8810,8810,8810,8810,3683
|
|
20250109,110700,4051424900,8810,8820,8820,8810,43
|
|
20250109,110600,4051046020,8820,8810,8820,8810,1575
|
|
20250109,110500,4037168740,8800,8790,8800,8780,583
|
|
20250109,110400,4032043000,8780,8800,8800,8780,1747
|
|
20250109,110300,4016672200,8810,8830,8830,8810,2190
|
|
20250109,110200,3997376510,8830,8840,8850,8820,460
|
|
20250109,110100,3993313930,8840,8840,8860,8840,839
|
|
20250109,110000,3985888840,8830,8840,8840,8830,89
|
|
20250109,105900,3985102470,8840,8860,8860,8840,336
|
|
20250109,105800,3982130540,8850,8860,8860,8850,115
|
|
20250109,105700,3981111780,8860,8840,8860,8840,280
|
|
20250109,105600,3978631400,8840,8840,8840,8840,382
|
|
20250109,105500,3975254520,8840,8830,8840,8830,102
|
|
20250109,105400,3974353840,8820,8830,8830,8820,820
|
|
20250109,105300,3967118830,8830,8830,8840,8830,216
|
|
20250109,105200,3965211310,8840,8820,8840,8820,404
|
|
20250109,105100,3961646250,8820,8840,8840,8810,142
|
|
20250109,105000,3960394380,8840,8830,8840,8820,417
|
|
20250109,104900,3956713500,8830,8800,8830,8790,2809
|
|
20250109,104800,3932006930,8830,8810,8830,8800,564
|
|
20250109,104700,3927039180,8800,8800,8810,8790,3086
|
|
20250109,104600,3899877730,8800,8840,8850,8800,3211
|
|
20250109,104500,3871566890,8840,8860,8870,8840,2122
|
|
20250109,104400,3852780230,8860,8850,8880,8840,341
|
|
20250109,104300,3849763990,8850,8890,8890,8840,2095
|
|
20250109,104200,3831223110,8890,8860,8900,8860,684
|
|
20250109,104100,3825139060,8850,8850,8860,8840,880
|
|
20250109,104000,3817351010,8850,8860,8860,8850,885
|
|
20250109,103900,3809511840,8860,8910,8910,8860,3523
|
|
20250109,103800,3778212560,8910,8920,8930,8910,2597
|
|
20250109,103700,3755060510,8920,8930,8940,8920,1714
|
|
20250109,103600,3739757490,8940,8930,8940,8910,2901
|
|
20250109,103500,3713873040,8920,8920,8940,8890,5565
|
|
20250109,103400,3664265780,8900,8900,8910,8900,3293
|
|
20250109,103300,3634955070,8910,8910,8920,8900,2418
|
|
20250109,103200,3613415520,8910,8930,8930,8900,2710
|
|
20250109,103100,3589260180,8930,8940,8940,8920,3079
|
|
20250109,103000,3561762050,8940,8970,8970,8930,4422
|
|
20250109,102900,3522176590,8980,8920,8980,8920,3109
|
|
20250109,102800,3494374940,8910,8940,8960,8900,3201
|
|
20250109,102700,3465793610,8940,8910,8950,8900,3989
|
|
20250109,102600,3430166530,8900,8880,8900,8860,2724
|
|
20250109,102500,3405968600,8890,8890,8890,8870,2412
|
|
20250109,102400,3384536530,8890,8910,8950,8890,5662
|
|
20250109,102300,3334037130,8910,8920,8940,8900,4921
|
|
20250109,102200,3290181010,8920,8870,8920,8870,6870
|
|
20250109,102100,3229100740,8870,8780,8870,8780,9987
|
|
20250109,102000,3141025340,8780,8730,8780,8730,5670
|
|
20250109,101900,3091386760,8730,8730,8760,8730,204
|
|
20250109,101800,3089603380,8750,8750,8760,8740,3955
|
|
20250109,101700,3055000110,8750,8780,8780,8750,517
|
|
20250109,101600,3050469870,8780,8790,8790,8770,247
|
|
20250109,101500,3048301060,8790,8780,8790,8760,1494
|
|
20250109,101400,3035179830,8780,8760,8790,8760,315
|
|
20250109,101300,3032419480,8760,8770,8770,8760,845
|
|
20250109,101200,3025017030,8760,8800,8800,8760,1527
|
|
20250109,101100,3011603160,8790,8780,8790,8770,2068
|
|
20250109,101000,2993437800,8770,8770,8780,8770,379
|
|
20250109,100900,2990113370,8770,8780,8780,8770,1020
|
|
20250109,100800,2981164480,8780,8770,8780,8770,151
|
|
20250109,100700,2979839450,8760,8760,8770,8750,778
|
|
20250109,100600,2973023820,8760,8720,8770,8720,3406
|
|
20250109,100500,2943273530,8730,8720,8730,8720,1355
|
|
20250109,100400,2931455450,8720,8710,8730,8700,3556
|
|
20250109,100300,2900489920,8700,8700,8720,8690,2057
|
|
20250109,100200,2882592230,8690,8700,8700,8670,2085
|
|
20250109,100100,2864458470,8680,8680,8700,8670,140
|
|
20250109,100000,2863243750,8670,8700,8700,8670,1017
|
|
20250109,095900,2854412920,8680,8690,8690,8680,262
|
|
20250109,095800,2852136160,8690,8690,8700,8690,24
|
|
20250109,095700,2851927580,8680,8670,8690,8670,1548
|
|
20250109,095600,2838493240,8670,8690,8690,8670,60
|
|
20250109,095500,2837972060,8690,8670,8690,8650,510
|
|
20250109,095400,2833555790,8660,8680,8680,8640,1014
|
|
20250109,095300,2824785650,8680,8670,8680,8660,523
|
|
20250109,095200,2820247550,8670,8650,8670,8640,831
|
|
20250109,095100,2813059010,8660,8650,8670,8630,503
|
|
20250109,095000,2808712980,8640,8670,8680,8640,1807
|
|
20250109,094900,2793077470,8650,8660,8670,8650,4489
|
|
20250109,094800,2754207590,8660,8630,8660,8630,1722
|
|
20250109,094700,2739332600,8630,8640,8660,8630,2930
|
|
20250109,094600,2714032500,8630,8650,8660,8630,3423
|
|
20250109,094500,2684468530,8650,8700,8700,8650,2941
|
|
20250109,094400,2658964300,8710,8690,8710,8670,13158
|
|
20250109,094300,2544594090,8690,8690,8700,8660,2622
|
|
20250109,094200,2521811910,8650,8680,8700,8650,4458
|
|
20250109,094100,2483229130,8650,8690,8690,8650,846
|
|
20250109,094000,2475894620,8690,8670,8690,8650,3582
|
|
20250109,093900,2444856870,8670,8700,8710,8670,5009
|
|
20250109,093800,2401382610,8680,8700,8700,8680,3082
|
|
20250109,093700,2374599130,8700,8730,8740,8690,15184
|
|
20250109,093600,2242369010,8730,8740,8740,8720,1515
|
|
20250109,093500,2229153990,8740,8770,8770,8720,5088
|
|
20250109,093400,2184689100,8780,8790,8790,8770,991
|
|
20250109,093300,2175986910,8790,8800,8800,8770,467
|
|
20250109,093200,2171884600,8800,8740,8800,8740,4730
|
|
20250109,093100,2130478410,8740,8720,8740,8700,3452
|
|
20250109,093000,2100375790,8710,8740,8740,8710,2749
|
|
20250109,092900,2076419980,8740,8730,8740,8700,23127
|
|
20250109,092800,1874991040,8730,8740,8740,8720,3871
|
|
20250109,092700,1841205680,8740,8730,8760,8720,3233
|
|
20250109,092600,1812948150,8720,8800,8810,8720,17620
|
|
20250109,092500,1658763080,8800,8800,8830,8800,3803
|
|
20250109,092400,1625265500,8810,8820,8840,8800,1326
|
|
20250109,092300,1613578140,8820,8870,8870,8820,1929
|
|
20250109,092200,1596519270,8870,8880,8890,8860,1083
|
|
20250109,092100,1586905540,8880,8860,8890,8860,2682
|
|
20250109,092000,1563088370,8860,8820,8860,8800,8685
|
|
20250109,091900,1486371120,8790,8810,8850,8790,12446
|
|
20250109,091800,1376803040,8820,8860,8870,8810,7269
|
|
20250109,091700,1312592430,8870,8870,8890,8850,2786
|
|
20250109,091600,1287893020,8900,8950,8950,8830,9202
|
|
20250109,091500,1206259430,8930,8870,8930,8870,1798
|
|
20250109,091400,1190210060,8850,8900,8930,8850,6553
|
|
20250109,091300,1132003060,8880,8980,8980,8880,10834
|
|
20250109,091200,1035514920,8950,9000,9000,8950,3060
|
|
20250109,091100,1008059080,8980,9080,9080,8960,13703
|
|
20250109,091000,884421930,9080,9090,9110,9050,17024
|
|
20250109,090900,729721110,9090,8940,9100,8940,18233
|
|
20250109,090800,565289040,8940,8880,8950,8860,15833
|
|
20250109,090700,424646860,8880,8800,8880,8800,4941
|
|
20250109,090600,381053520,8840,8850,8860,8790,8612
|
|
20250109,090500,305132850,8850,8880,8880,8830,862
|
|
20250109,090400,297514610,8880,8920,8920,8830,4187
|
|
20250109,090300,260432160,8930,8850,8930,8800,1637
|
|
20250109,090200,245925590,8840,8850,8850,8790,7087
|
|
20250109,090100,183440310,8840,8930,8970,8800,11332
|
|
20250109,090000,83033060,8950,8890,8950,8880,7626
|