762 lines
42 KiB
CSV
762 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,213900,99726205940,10900,10900,10900,10900,67402
|
|
20250123,213800,99726205940,10900,10900,10900,10900,0
|
|
20250123,213700,99726205940,10900,10900,10900,10900,0
|
|
20250123,213600,99726205940,10900,10900,10900,10900,0
|
|
20250123,213500,99726205940,10900,10900,10900,10900,0
|
|
20250123,213400,99726205940,10900,10900,10900,10900,0
|
|
20250123,213300,99726205940,10900,10900,10900,10900,0
|
|
20250123,213200,99726205940,10900,10900,10900,10900,0
|
|
20250123,213100,99726205940,10900,10900,10900,10900,0
|
|
20250123,213000,99726205940,10900,10900,10900,10900,0
|
|
20250123,212900,99726205940,10900,10900,10900,10900,0
|
|
20250123,212800,99726205940,10900,10900,10900,10900,0
|
|
20250123,212700,99726205940,10900,10900,10900,10900,0
|
|
20250123,212600,99726205940,10900,10900,10900,10900,0
|
|
20250123,212500,99726205940,10900,10900,10900,10900,0
|
|
20250123,212400,99726205940,10900,10900,10900,10900,0
|
|
20250123,212300,99726205940,10900,10900,10900,10900,0
|
|
20250123,212200,99726205940,10900,10900,10900,10900,0
|
|
20250123,212100,99726205940,10900,10900,10900,10900,0
|
|
20250123,212000,99726205940,10900,10900,10900,10900,0
|
|
20250123,211900,99726205940,10900,10900,10900,10900,0
|
|
20250123,211800,99726205940,10900,10900,10900,10900,0
|
|
20250123,211700,99726205940,10900,10900,10900,10900,0
|
|
20250123,211600,99726205940,10900,10900,10900,10900,0
|
|
20250123,211500,99726205940,10900,10900,10900,10900,0
|
|
20250123,211400,99726205940,10900,10900,10900,10900,0
|
|
20250123,211300,99726205940,10900,10900,10900,10900,0
|
|
20250123,211200,99726205940,10900,10900,10900,10900,0
|
|
20250123,211100,99726205940,10900,10900,10900,10900,0
|
|
20250123,211000,99726205940,10900,10900,10900,10900,0
|
|
20250123,210900,99726205940,10900,10900,10900,10900,67402
|
|
20250123,210800,99726205940,10900,10900,10900,10900,0
|
|
20250123,210700,99726205940,10900,10900,10900,10900,0
|
|
20250123,210600,99726205940,10900,10900,10900,10900,0
|
|
20250123,210500,99726205940,10900,10900,10900,10900,0
|
|
20250123,210400,99726205940,10900,10900,10900,10900,0
|
|
20250123,210300,99726205940,10900,10900,10900,10900,0
|
|
20250123,210200,99726205940,10900,10900,10900,10900,0
|
|
20250123,210100,99726205940,10900,10900,10900,10900,0
|
|
20250123,210000,99726205940,10900,10900,10900,10900,0
|
|
20250123,205900,99726205940,10900,10900,10900,10900,0
|
|
20250123,205800,99726205940,10900,10900,10900,10900,0
|
|
20250123,205700,99726205940,10900,10900,10900,10900,0
|
|
20250123,205600,99726205940,10900,10900,10900,10900,0
|
|
20250123,205500,99726205940,10900,10900,10900,10900,0
|
|
20250123,205400,99726205940,10900,10900,10900,10900,0
|
|
20250123,205300,99726205940,10900,10900,10900,10900,0
|
|
20250123,205200,99726205940,10900,10900,10900,10900,0
|
|
20250123,205100,99726205940,10900,10900,10900,10900,0
|
|
20250123,205000,99726205940,10900,10900,10900,10900,0
|
|
20250123,204900,99726205940,10900,10900,10900,10900,0
|
|
20250123,204800,99726205940,10900,10900,10900,10900,0
|
|
20250123,204700,99726205940,10900,10900,10900,10900,0
|
|
20250123,204600,99726205940,10900,10900,10900,10900,0
|
|
20250123,204500,99726205940,10900,10900,10900,10900,0
|
|
20250123,204400,99726205940,10900,10900,10900,10900,0
|
|
20250123,204300,99726205940,10900,10900,10900,10900,0
|
|
20250123,204200,99726205940,10900,10900,10900,10900,0
|
|
20250123,204100,99726205940,10900,10900,10900,10900,0
|
|
20250123,204000,99726205940,10900,10900,10900,10900,0
|
|
20250123,203900,99726205940,10900,10900,10900,10900,67402
|
|
20250123,203800,99726205940,10900,10900,10900,10900,0
|
|
20250123,203700,99726205940,10900,10900,10900,10900,0
|
|
20250123,203600,99726205940,10900,10900,10900,10900,0
|
|
20250123,203500,99726205940,10900,10900,10900,10900,0
|
|
20250123,203400,99726205940,10900,10900,10900,10900,0
|
|
20250123,203300,99726205940,10900,10900,10900,10900,0
|
|
20250123,203200,99726205940,10900,10900,10900,10900,0
|
|
20250123,203100,99726205940,10900,10900,10900,10900,0
|
|
20250123,203000,99726205940,10900,10900,10900,10900,0
|
|
20250123,202900,99726205940,10900,10900,10900,10900,0
|
|
20250123,202800,99726205940,10900,10900,10900,10900,0
|
|
20250123,202700,99726205940,10900,10900,10900,10900,0
|
|
20250123,202600,99726205940,10900,10900,10900,10900,0
|
|
20250123,202500,99726205940,10900,10900,10900,10900,0
|
|
20250123,202400,99726205940,10900,10900,10900,10900,0
|
|
20250123,202300,99726205940,10900,10900,10900,10900,0
|
|
20250123,202200,99726205940,10900,10900,10900,10900,0
|
|
20250123,202100,99726205940,10900,10900,10900,10900,0
|
|
20250123,202000,99726205940,10900,10900,10900,10900,0
|
|
20250123,201900,99726205940,10900,10900,10900,10900,0
|
|
20250123,201800,99726205940,10900,10900,10900,10900,0
|
|
20250123,201700,99726205940,10900,10900,10900,10900,0
|
|
20250123,201600,99726205940,10900,10900,10900,10900,0
|
|
20250123,201500,99726205940,10900,10900,10900,10900,0
|
|
20250123,201400,99726205940,10900,10900,10900,10900,0
|
|
20250123,201300,99726205940,10900,10900,10900,10900,0
|
|
20250123,201200,99726205940,10900,10900,10900,10900,0
|
|
20250123,201100,99726205940,10900,10900,10900,10900,0
|
|
20250123,201000,99726205940,10900,10900,10900,10900,0
|
|
20250123,200900,99726205940,10900,10900,10900,10900,67402
|
|
20250123,200800,99726205940,10900,10900,10900,10900,0
|
|
20250123,200700,99726205940,10900,10900,10900,10900,0
|
|
20250123,200600,99726205940,10900,10900,10900,10900,0
|
|
20250123,200500,99726205940,10900,10900,10900,10900,0
|
|
20250123,200400,99726205940,10900,10900,10900,10900,0
|
|
20250123,200300,99726205940,10900,10900,10900,10900,0
|
|
20250123,200200,99726205940,10900,10900,10900,10900,0
|
|
20250123,200100,99726205940,10900,10900,10900,10900,0
|
|
20250123,200000,99726205940,10900,10900,10900,10900,0
|
|
20250123,195900,99726205940,10900,10900,10900,10900,0
|
|
20250123,195800,99726205940,10900,10900,10900,10900,0
|
|
20250123,195700,99726205940,10900,10900,10900,10900,0
|
|
20250123,195600,99726205940,10900,10900,10900,10900,0
|
|
20250123,195500,99726205940,10900,10900,10900,10900,0
|
|
20250123,195400,99726205940,10900,10900,10900,10900,0
|
|
20250123,195300,99726205940,10900,10900,10900,10900,0
|
|
20250123,195200,99726205940,10900,10900,10900,10900,0
|
|
20250123,195100,99726205940,10900,10900,10900,10900,0
|
|
20250123,195000,99726205940,10900,10900,10900,10900,0
|
|
20250123,194900,99726205940,10900,10900,10900,10900,0
|
|
20250123,194800,99726205940,10900,10900,10900,10900,0
|
|
20250123,194700,99726205940,10900,10900,10900,10900,0
|
|
20250123,194600,99726205940,10900,10900,10900,10900,0
|
|
20250123,194500,99726205940,10900,10900,10900,10900,0
|
|
20250123,194400,99726205940,10900,10900,10900,10900,0
|
|
20250123,194300,99726205940,10900,10900,10900,10900,0
|
|
20250123,194200,99726205940,10900,10900,10900,10900,0
|
|
20250123,194100,99726205940,10900,10900,10900,10900,0
|
|
20250123,194000,99726205940,10900,10900,10900,10900,0
|
|
20250123,193900,99726205940,10900,10900,10900,10900,67402
|
|
20250123,193800,99726205940,10900,10900,10900,10900,0
|
|
20250123,193700,99726205940,10900,10900,10900,10900,0
|
|
20250123,193600,99726205940,10900,10900,10900,10900,0
|
|
20250123,193500,99726205940,10900,10900,10900,10900,0
|
|
20250123,193400,99726205940,10900,10900,10900,10900,0
|
|
20250123,193300,99726205940,10900,10900,10900,10900,0
|
|
20250123,193200,99726205940,10900,10900,10900,10900,0
|
|
20250123,193100,99726205940,10900,10900,10900,10900,0
|
|
20250123,193000,99726205940,10900,10900,10900,10900,0
|
|
20250123,192900,99726205940,10900,10900,10900,10900,0
|
|
20250123,192800,99726205940,10900,10900,10900,10900,0
|
|
20250123,192700,99726205940,10900,10900,10900,10900,0
|
|
20250123,192600,99726205940,10900,10900,10900,10900,0
|
|
20250123,192500,99726205940,10900,10900,10900,10900,0
|
|
20250123,192400,99726205940,10900,10900,10900,10900,0
|
|
20250123,192300,99726205940,10900,10900,10900,10900,0
|
|
20250123,192200,99726205940,10900,10900,10900,10900,0
|
|
20250123,192100,99726205940,10900,10900,10900,10900,0
|
|
20250123,192000,99726205940,10900,10900,10900,10900,0
|
|
20250123,191900,99726205940,10900,10900,10900,10900,0
|
|
20250123,191800,99726205940,10900,10900,10900,10900,0
|
|
20250123,191700,99726205940,10900,10900,10900,10900,0
|
|
20250123,191600,99726205940,10900,10900,10900,10900,0
|
|
20250123,191500,99726205940,10900,10900,10900,10900,0
|
|
20250123,191400,99726205940,10900,10900,10900,10900,0
|
|
20250123,191300,99726205940,10900,10900,10900,10900,0
|
|
20250123,191200,99726205940,10900,10900,10900,10900,0
|
|
20250123,191100,99726205940,10900,10900,10900,10900,0
|
|
20250123,191000,99726205940,10900,10900,10900,10900,0
|
|
20250123,190900,99726205940,10900,10900,10900,10900,67402
|
|
20250123,190800,99726205940,10900,10900,10900,10900,0
|
|
20250123,190700,99726205940,10900,10900,10900,10900,0
|
|
20250123,190600,99726205940,10900,10900,10900,10900,0
|
|
20250123,190500,99726205940,10900,10900,10900,10900,0
|
|
20250123,190400,99726205940,10900,10900,10900,10900,0
|
|
20250123,190300,99726205940,10900,10900,10900,10900,0
|
|
20250123,190200,99726205940,10900,10900,10900,10900,0
|
|
20250123,190100,99726205940,10900,10900,10900,10900,0
|
|
20250123,190000,99726205940,10900,10900,10900,10900,0
|
|
20250123,185900,99726205940,10900,10900,10900,10900,0
|
|
20250123,185800,99726205940,10900,10900,10900,10900,0
|
|
20250123,185700,99726205940,10900,10900,10900,10900,0
|
|
20250123,185600,99726205940,10900,10900,10900,10900,0
|
|
20250123,185500,99726205940,10900,10900,10900,10900,0
|
|
20250123,185400,99726205940,10900,10900,10900,10900,0
|
|
20250123,185300,99726205940,10900,10900,10900,10900,0
|
|
20250123,185200,99726205940,10900,10900,10900,10900,0
|
|
20250123,185100,99726205940,10900,10900,10900,10900,0
|
|
20250123,185000,99726205940,10900,10900,10900,10900,0
|
|
20250123,184900,99726205940,10900,10900,10900,10900,0
|
|
20250123,184800,99726205940,10900,10900,10900,10900,0
|
|
20250123,184700,99726205940,10900,10900,10900,10900,0
|
|
20250123,184600,99726205940,10900,10900,10900,10900,0
|
|
20250123,184500,99726205940,10900,10900,10900,10900,0
|
|
20250123,184400,99726205940,10900,10900,10900,10900,0
|
|
20250123,184300,99726205940,10900,10900,10900,10900,0
|
|
20250123,184200,99726205940,10900,10900,10900,10900,0
|
|
20250123,184100,99726205940,10900,10900,10900,10900,0
|
|
20250123,184000,99726205940,10900,10900,10900,10900,0
|
|
20250123,183900,99726205940,10900,10900,10900,10900,67402
|
|
20250123,183800,99726205940,10900,10900,10900,10900,0
|
|
20250123,183700,99726205940,10900,10900,10900,10900,0
|
|
20250123,183600,99726205940,10900,10900,10900,10900,0
|
|
20250123,183500,99726205940,10900,10900,10900,10900,0
|
|
20250123,183400,99726205940,10900,10900,10900,10900,0
|
|
20250123,183300,99726205940,10900,10900,10900,10900,0
|
|
20250123,183200,99726205940,10900,10900,10900,10900,0
|
|
20250123,183100,99726205940,10900,10900,10900,10900,0
|
|
20250123,183000,99726205940,10900,10900,10900,10900,0
|
|
20250123,182900,99726205940,10900,10900,10900,10900,0
|
|
20250123,182800,99726205940,10900,10900,10900,10900,0
|
|
20250123,182700,99726205940,10900,10900,10900,10900,0
|
|
20250123,182600,99726205940,10900,10900,10900,10900,0
|
|
20250123,182500,99726205940,10900,10900,10900,10900,0
|
|
20250123,182400,99726205940,10900,10900,10900,10900,0
|
|
20250123,182300,99726205940,10900,10900,10900,10900,0
|
|
20250123,182200,99726205940,10900,10900,10900,10900,0
|
|
20250123,182100,99726205940,10900,10900,10900,10900,0
|
|
20250123,182000,99726205940,10900,10900,10900,10900,0
|
|
20250123,181900,99726205940,10900,10900,10900,10900,0
|
|
20250123,181800,99726205940,10900,10900,10900,10900,0
|
|
20250123,181700,99726205940,10900,10900,10900,10900,0
|
|
20250123,181600,99726205940,10900,10900,10900,10900,0
|
|
20250123,181500,99726205940,10900,10900,10900,10900,0
|
|
20250123,181400,99726205940,10900,10900,10900,10900,0
|
|
20250123,181300,99726205940,10900,10900,10900,10900,0
|
|
20250123,181200,99726205940,10900,10900,10900,10900,0
|
|
20250123,181100,99726205940,10900,10900,10900,10900,0
|
|
20250123,181000,99726205940,10900,10900,10900,10900,0
|
|
20250123,180900,99726205940,10900,10900,10900,10900,67402
|
|
20250123,180800,99726205940,10900,10900,10900,10900,0
|
|
20250123,180700,99726205940,10900,10900,10900,10900,0
|
|
20250123,180600,99726205940,10900,10900,10900,10900,0
|
|
20250123,180500,99726205940,10900,10900,10900,10900,0
|
|
20250123,180400,99726205940,10900,10900,10900,10900,0
|
|
20250123,180300,99726205940,10900,10900,10900,10900,0
|
|
20250123,180200,99726205940,10900,10900,10900,10900,0
|
|
20250123,180100,99726205940,10900,10900,10900,10900,0
|
|
20250123,180000,99726205940,10900,10900,10900,10900,0
|
|
20250123,175900,99726205940,10900,10900,10900,10900,0
|
|
20250123,175800,99726205940,10900,10900,10900,10900,0
|
|
20250123,175700,99726205940,10900,10900,10900,10900,0
|
|
20250123,175600,99726205940,10900,10900,10900,10900,0
|
|
20250123,175500,99726205940,10900,10900,10900,10900,0
|
|
20250123,175400,99726205940,10900,10900,10900,10900,0
|
|
20250123,175300,99726205940,10900,10900,10900,10900,0
|
|
20250123,175200,99726205940,10900,10900,10900,10900,0
|
|
20250123,175100,99726205940,10900,10900,10900,10900,0
|
|
20250123,175000,99726205940,10900,10900,10900,10900,0
|
|
20250123,174900,99726205940,10900,10900,10900,10900,0
|
|
20250123,174800,99726205940,10900,10900,10900,10900,0
|
|
20250123,174700,99726205940,10900,10900,10900,10900,0
|
|
20250123,174600,99726205940,10900,10900,10900,10900,0
|
|
20250123,174500,99726205940,10900,10900,10900,10900,0
|
|
20250123,174400,99726205940,10900,10900,10900,10900,0
|
|
20250123,174300,99726205940,10900,10900,10900,10900,0
|
|
20250123,174200,99726205940,10900,10900,10900,10900,0
|
|
20250123,174100,99726205940,10900,10900,10900,10900,0
|
|
20250123,174000,99726205940,10900,10900,10900,10900,0
|
|
20250123,173900,99726205940,10900,10900,10900,10900,67402
|
|
20250123,173800,99726205940,10900,10900,10900,10900,0
|
|
20250123,173700,99726205940,10900,10900,10900,10900,0
|
|
20250123,173600,99726205940,10900,10900,10900,10900,0
|
|
20250123,173500,99726205940,10900,10900,10900,10900,0
|
|
20250123,173400,99726205940,10900,10900,10900,10900,0
|
|
20250123,173300,99726205940,10900,10900,10900,10900,0
|
|
20250123,173200,99726205940,10900,10900,10900,10900,0
|
|
20250123,173100,99726205940,10900,10900,10900,10900,0
|
|
20250123,173000,99726205940,10900,10900,10900,10900,0
|
|
20250123,172900,99726205940,10900,10900,10900,10900,0
|
|
20250123,172800,99726205940,10900,10900,10900,10900,0
|
|
20250123,172700,99726205940,10900,10900,10900,10900,0
|
|
20250123,172600,99726205940,10900,10900,10900,10900,0
|
|
20250123,172500,99726205940,10900,10900,10900,10900,0
|
|
20250123,172400,99726205940,10900,10900,10900,10900,0
|
|
20250123,172300,99726205940,10900,10900,10900,10900,0
|
|
20250123,172200,99726205940,10900,10900,10900,10900,0
|
|
20250123,172100,99726205940,10900,10900,10900,10900,0
|
|
20250123,172000,99726205940,10900,10900,10900,10900,0
|
|
20250123,171900,99726205940,10900,10900,10900,10900,0
|
|
20250123,171800,99726205940,10900,10900,10900,10900,0
|
|
20250123,171700,99726205940,10900,10900,10900,10900,0
|
|
20250123,171600,99726205940,10900,10900,10900,10900,0
|
|
20250123,171500,99726205940,10900,10900,10900,10900,0
|
|
20250123,171400,99726205940,10900,10900,10900,10900,0
|
|
20250123,171300,99726205940,10900,10900,10900,10900,0
|
|
20250123,171200,99726205940,10900,10900,10900,10900,0
|
|
20250123,171100,99726205940,10900,10900,10900,10900,0
|
|
20250123,171000,99726205940,10900,10900,10900,10900,0
|
|
20250123,170900,99726205940,10900,10900,10900,10900,67402
|
|
20250123,170800,99726205940,10900,10900,10900,10900,0
|
|
20250123,170700,99726205940,10900,10900,10900,10900,0
|
|
20250123,170600,99726205940,10900,10900,10900,10900,0
|
|
20250123,170500,99726205940,10900,10900,10900,10900,0
|
|
20250123,170400,99726205940,10900,10900,10900,10900,0
|
|
20250123,170300,99726205940,10900,10900,10900,10900,0
|
|
20250123,170200,99726205940,10900,10900,10900,10900,0
|
|
20250123,170100,99726205940,10900,10900,10900,10900,0
|
|
20250123,170000,99726205940,10900,10900,10900,10900,0
|
|
20250123,165900,99726205940,10900,10900,10900,10900,0
|
|
20250123,165800,99726205940,10900,10900,10900,10900,0
|
|
20250123,165700,99726205940,10900,10900,10900,10900,0
|
|
20250123,165600,99726205940,10900,10900,10900,10900,0
|
|
20250123,165500,99726205940,10900,10900,10900,10900,0
|
|
20250123,165400,99726205940,10900,10900,10900,10900,0
|
|
20250123,165300,99726205940,10900,10900,10900,10900,0
|
|
20250123,165200,99726205940,10900,10900,10900,10900,0
|
|
20250123,165100,99726205940,10900,10900,10900,10900,0
|
|
20250123,165000,99726205940,10900,10900,10900,10900,0
|
|
20250123,164900,99726205940,10900,10900,10900,10900,0
|
|
20250123,164800,99726205940,10900,10900,10900,10900,0
|
|
20250123,164700,99726205940,10900,10900,10900,10900,0
|
|
20250123,164600,99726205940,10900,10900,10900,10900,0
|
|
20250123,164500,99726205940,10900,10900,10900,10900,0
|
|
20250123,164400,99726205940,10900,10900,10900,10900,0
|
|
20250123,164300,99726205940,10900,10900,10900,10900,0
|
|
20250123,164200,99726205940,10900,10900,10900,10900,0
|
|
20250123,164100,99726205940,10900,10900,10900,10900,0
|
|
20250123,164000,99726205940,10900,10900,10900,10900,0
|
|
20250123,163900,99726205940,10900,10900,10900,10900,67402
|
|
20250123,163800,99726205940,10900,10900,10900,10900,0
|
|
20250123,163700,99726205940,10900,10900,10900,10900,0
|
|
20250123,163600,99726205940,10900,10900,10900,10900,0
|
|
20250123,163500,99726205940,10900,10900,10900,10900,0
|
|
20250123,163400,99726205940,10900,10900,10900,10900,0
|
|
20250123,163300,99726205940,10900,10900,10900,10900,0
|
|
20250123,163200,99726205940,10900,10900,10900,10900,0
|
|
20250123,163100,99726205940,10900,10900,10900,10900,0
|
|
20250123,163000,99726205940,10900,10900,10900,10900,0
|
|
20250123,162900,99726205940,10900,10900,10900,10900,0
|
|
20250123,162800,99726205940,10900,10900,10900,10900,0
|
|
20250123,162700,99726205940,10900,10900,10900,10900,0
|
|
20250123,162600,99726205940,10900,10900,10900,10900,0
|
|
20250123,162500,99726205940,10900,10900,10900,10900,0
|
|
20250123,162400,99726205940,10900,10900,10900,10900,0
|
|
20250123,162300,99726205940,10900,10900,10900,10900,0
|
|
20250123,162200,99726205940,10900,10900,10900,10900,0
|
|
20250123,162100,99726205940,10900,10900,10900,10900,0
|
|
20250123,162000,99726205940,10900,10900,10900,10900,0
|
|
20250123,161900,99726205940,10900,10900,10900,10900,0
|
|
20250123,161800,99726205940,10900,10900,10900,10900,0
|
|
20250123,161700,99726205940,10900,10900,10900,10900,0
|
|
20250123,161600,99726205940,10900,10900,10900,10900,0
|
|
20250123,161500,99726205940,10900,10900,10900,10900,0
|
|
20250123,161400,99726205940,10900,10900,10900,10900,0
|
|
20250123,161300,99726205940,10900,10900,10900,10900,0
|
|
20250123,161200,99726205940,10900,10900,10900,10900,0
|
|
20250123,161100,99726205940,10900,10900,10900,10900,0
|
|
20250123,161000,99726205940,10900,10900,10900,10900,0
|
|
20250123,160900,99726205940,10900,10900,10900,10900,67402
|
|
20250123,160800,99726205940,10900,10900,10900,10900,0
|
|
20250123,160700,99726205940,10900,10900,10900,10900,0
|
|
20250123,160600,99726205940,10900,10900,10900,10900,0
|
|
20250123,160500,99726205940,10900,10900,10900,10900,0
|
|
20250123,160400,99726205940,10900,10900,10900,10900,0
|
|
20250123,160300,99726205940,10900,10900,10900,10900,0
|
|
20250123,160200,99726205940,10900,10900,10900,10900,0
|
|
20250123,160100,99726205940,10900,10900,10900,10900,0
|
|
20250123,160000,99726205940,10900,10900,10900,10900,0
|
|
20250123,155900,99726205940,10900,10900,10900,10900,0
|
|
20250123,155800,99726205940,10900,10900,10900,10900,0
|
|
20250123,155700,99726205940,10900,10900,10900,10900,0
|
|
20250123,155600,99726205940,10900,10900,10900,10900,0
|
|
20250123,155500,99726205940,10900,10900,10900,10900,0
|
|
20250123,155400,99726205940,10900,10900,10900,10900,0
|
|
20250123,155300,99726205940,10900,10900,10900,10900,0
|
|
20250123,155200,99726205940,10900,10900,10900,10900,0
|
|
20250123,155100,99726205940,10900,10900,10900,10900,0
|
|
20250123,155000,99726205940,10900,10900,10900,10900,0
|
|
20250123,154900,99726205940,10900,10900,10900,10900,0
|
|
20250123,154800,99726205940,10900,10900,10900,10900,0
|
|
20250123,154700,99726205940,10900,10900,10900,10900,0
|
|
20250123,154600,99726205940,10900,10900,10900,10900,0
|
|
20250123,154500,99726205940,10900,10900,10900,10900,0
|
|
20250123,154400,99726205940,10900,10900,10900,10900,0
|
|
20250123,154300,99726205940,10900,10900,10900,10900,0
|
|
20250123,154200,99726205940,10900,10900,10900,10900,0
|
|
20250123,154100,99726205940,10900,10900,10900,10900,0
|
|
20250123,154000,99726205940,10900,10900,10900,10900,0
|
|
20250123,153900,99726205940,10900,10900,10900,10900,67402
|
|
20250123,153800,99726205940,10900,10900,10900,10900,0
|
|
20250123,153700,99726205940,10900,10900,10900,10900,0
|
|
20250123,153600,99726205940,10900,10900,10900,10900,0
|
|
20250123,153500,99726205940,10900,10900,10900,10900,0
|
|
20250123,153400,99726205940,10900,10900,10900,10900,0
|
|
20250123,153300,99726205940,10900,10900,10900,10900,0
|
|
20250123,153200,99726205940,10900,10900,10900,10900,0
|
|
20250123,153100,99726205940,10900,10900,10900,10900,0
|
|
20250123,153000,99726205940,10900,10900,10900,10900,67402
|
|
20250123,152900,98991524140,10930,10930,10930,10930,0
|
|
20250123,152800,98991524140,10930,10930,10930,10930,0
|
|
20250123,152700,98991524140,10930,10930,10930,10930,0
|
|
20250123,152600,98991524140,10930,10930,10930,10930,0
|
|
20250123,152500,98991524140,10930,10930,10930,10930,0
|
|
20250123,152400,98991524140,10930,10930,10930,10930,0
|
|
20250123,152300,98991524140,10930,10930,10930,10930,0
|
|
20250123,152200,98991524140,10930,10930,10930,10930,0
|
|
20250123,152100,98991524140,10930,10930,10930,10930,0
|
|
20250123,152000,98991524140,10930,10930,10930,10930,0
|
|
20250123,151900,98991524140,10930,10920,10940,10910,21140
|
|
20250123,151800,98760470440,10930,10910,10940,10900,12402
|
|
20250123,151700,98624982750,10910,10910,10920,10890,6663
|
|
20250123,151600,98552332610,10920,10910,10930,10900,4522
|
|
20250123,151500,98502962860,10900,10880,10910,10860,4945
|
|
20250123,151400,98449137900,10880,10920,10920,10870,9276
|
|
20250123,151300,98348087630,10920,10920,10930,10910,3262
|
|
20250123,151200,98312465410,10910,10940,10940,10910,2629
|
|
20250123,151100,98283745460,10940,10950,10960,10920,3216
|
|
20250123,151000,98248547050,10960,10930,10960,10910,10458
|
|
20250123,150900,98134115240,10910,10880,10960,10880,12323
|
|
20250123,150800,97999702320,10880,10850,10900,10850,8234
|
|
20250123,150700,97910184690,10860,10900,10900,10830,29333
|
|
20250123,150600,97591554850,10910,10910,10940,10900,13685
|
|
20250123,150500,97442366820,10900,10940,10950,10900,9408
|
|
20250123,150400,97339669100,10940,10950,10950,10920,6663
|
|
20250123,150300,97266852500,10940,10950,10960,10920,5157
|
|
20250123,150200,97210441020,10950,10940,10960,10920,9421
|
|
20250123,150100,97107374620,10940,10980,10980,10940,15030
|
|
20250123,150000,96942666720,10970,11000,11020,10970,6694
|
|
20250123,145900,96869075350,10990,11030,11030,10980,7944
|
|
20250123,145800,96781688800,11000,11040,11040,11000,4202
|
|
20250123,145700,96735386920,11040,11020,11040,11010,5863
|
|
20250123,145600,96670743590,11020,11000,11020,11000,6407
|
|
20250123,145500,96600200870,11000,10980,11000,10970,5011
|
|
20250123,145400,96545111200,10980,10980,10980,10960,11066
|
|
20250123,145300,96423697080,10980,11000,11000,10970,3043
|
|
20250123,145200,96390256170,11000,11030,11040,11000,4892
|
|
20250123,145100,96336356210,11030,11040,11050,11000,2258
|
|
20250123,145000,96311453790,11000,10960,11070,10960,14145
|
|
20250123,144900,96155454570,10960,11010,11010,10960,1625
|
|
20250123,144800,96137628490,10980,11010,11020,10970,2887
|
|
20250123,144700,96105903160,11010,10960,11010,10960,8705
|
|
20250123,144600,96010224130,10970,10970,10980,10950,9153
|
|
20250123,144500,95909849560,10970,10980,10990,10970,3382
|
|
20250123,144400,95872715510,10980,11010,11020,10970,6004
|
|
20250123,144300,95806746970,11000,11010,11020,10990,4278
|
|
20250123,144200,95759652850,11030,11060,11060,11010,3072
|
|
20250123,144100,95725767620,11060,11000,11060,10990,8864
|
|
20250123,144000,95628083950,10990,10980,11010,10980,1817
|
|
20250123,143900,95608100310,10980,10990,11000,10970,5949
|
|
20250123,143800,95542749530,10990,10970,10990,10970,2572
|
|
20250123,143700,95514510260,10990,10980,10990,10970,2686
|
|
20250123,143600,95485032690,10960,10980,10990,10960,5263
|
|
20250123,143500,95427263610,10970,10990,10990,10970,5570
|
|
20250123,143400,95366104830,10990,10990,11000,10980,4167
|
|
20250123,143300,95320325760,10990,11000,11010,10990,1298
|
|
20250123,143200,95306049500,11000,10980,11020,10980,1974
|
|
20250123,143100,95284339630,10980,10970,11000,10960,4328
|
|
20250123,143000,95236782460,10960,11020,11020,10950,14491
|
|
20250123,142900,95077567520,11030,11020,11070,11010,2099
|
|
20250123,142800,95054387060,11010,11010,11030,11000,4014
|
|
20250123,142700,95010204350,11010,11050,11050,11010,9013
|
|
20250123,142600,94910843650,11050,11060,11070,11040,4191
|
|
20250123,142500,94864513390,11050,11040,11090,11040,2164
|
|
20250123,142400,94840596100,11050,11090,11090,11040,5217
|
|
20250123,142300,94782903490,11080,11070,11150,11060,7408
|
|
20250123,142200,94700866550,11070,11150,11150,11060,8508
|
|
20250123,142100,94606433680,11150,11100,11160,11100,20238
|
|
20250123,142000,94381025670,11100,11080,11120,11080,3708
|
|
20250123,141900,94339859980,11080,11120,11130,11080,4033
|
|
20250123,141800,94295032720,11120,11060,11130,11040,8907
|
|
20250123,141700,94196302260,11060,11120,11130,11060,16765
|
|
20250123,141600,94010420080,11120,11110,11150,11110,5875
|
|
20250123,141500,93945007800,11110,11140,11160,11110,12624
|
|
20250123,141400,93804453420,11140,11150,11150,11110,15271
|
|
20250123,141300,93634387860,11150,11080,11150,11070,16698
|
|
20250123,141200,93448830480,11070,11050,11090,11040,5889
|
|
20250123,141100,93383653960,11040,11050,11070,11030,6048
|
|
20250123,141000,93316790320,11060,11080,11100,11050,11971
|
|
20250123,140900,93184215540,11070,11010,11070,11010,8464
|
|
20250123,140800,93090670740,11010,10970,11020,10970,6687
|
|
20250123,140700,93017123430,10990,10970,10990,10930,10111
|
|
20250123,140600,92906433290,10970,10970,11000,10940,14147
|
|
20250123,140500,92751282000,10980,10980,10990,10970,6210
|
|
20250123,140400,92683094890,10990,11000,11010,10980,4586
|
|
20250123,140300,92632671130,10990,10940,11000,10940,7355
|
|
20250123,140200,92552110270,10960,10980,10980,10930,4673
|
|
20250123,140100,92500899240,10990,10990,11010,10970,3917
|
|
20250123,140000,92457856880,10990,10980,11000,10970,3763
|
|
20250123,135900,92416523770,10980,10930,10990,10920,6855
|
|
20250123,135800,92341373680,10940,10930,10950,10900,6650
|
|
20250123,135700,92268799600,10920,10950,11010,10920,5694
|
|
20250123,135600,92206478130,10940,11050,11060,10880,27324
|
|
20250123,135500,91906706980,11060,11070,11080,11030,8826
|
|
20250123,135400,91809131670,11060,11050,11090,11050,6364
|
|
20250123,135300,91738670820,11050,11050,11070,11030,8541
|
|
20250123,135200,91644325820,11040,11110,11110,11040,11651
|
|
20250123,135100,91515280430,11110,11160,11180,11100,17293
|
|
20250123,135000,91322563870,11160,11190,11190,11140,14487
|
|
20250123,134900,91160777480,11190,11110,11210,11110,51921
|
|
20250123,134800,90580769150,11120,11090,11120,11050,10381
|
|
20250123,134700,90465768420,11090,11110,11140,11070,15180
|
|
20250123,134600,90297068890,11110,11020,11110,11020,17795
|
|
20250123,134500,90100144560,11030,11040,11040,11010,3903
|
|
20250123,134400,90057113830,11030,11020,11040,11020,3182
|
|
20250123,134300,90022015670,11030,10990,11030,10980,4012
|
|
20250123,134200,89977853940,10990,10980,10990,10980,1913
|
|
20250123,134100,89956844530,10980,11010,11020,10970,12693
|
|
20250123,134000,89817344840,11010,11030,11040,11010,5262
|
|
20250123,133900,89759330560,11030,11050,11050,11020,4414
|
|
20250123,133800,89710619000,11050,11020,11060,11020,30200
|
|
20250123,133700,89377074990,11030,10980,11050,10980,13469
|
|
20250123,133600,89228632980,10980,10990,10990,10970,3307
|
|
20250123,133500,89192314580,10990,10950,10990,10950,6839
|
|
20250123,133400,89117326950,10960,10960,10980,10950,5033
|
|
20250123,133300,89062164870,10960,10940,10960,10930,2651
|
|
20250123,133200,89033155070,10940,10940,10950,10930,3950
|
|
20250123,133100,88989961200,10940,10940,10950,10930,3778
|
|
20250123,133000,88948631440,10940,10970,10970,10930,6657
|
|
20250123,132900,88875755580,10970,10940,10970,10940,10453
|
|
20250123,132800,88761203080,10940,10900,10950,10900,9117
|
|
20250123,132700,88661542910,10900,10860,10910,10850,4634
|
|
20250123,132600,88611099670,10850,10860,10900,10850,8203
|
|
20250123,132500,88522015450,10860,10890,10890,10860,5137
|
|
20250123,132400,88466170300,10890,10870,10890,10870,3807
|
|
20250123,132300,88424772400,10880,10890,10900,10870,3595
|
|
20250123,132200,88385665500,10870,10890,10910,10870,6843
|
|
20250123,132100,88311148750,10890,10890,10910,10860,8722
|
|
20250123,132000,88216119580,10890,10870,10890,10850,10366
|
|
20250123,131900,88103544520,10870,10880,10890,10860,13539
|
|
20250123,131800,87956390050,10880,10900,10910,10870,9533
|
|
20250123,131700,87852622690,10900,10910,10920,10890,7147
|
|
20250123,131600,87774708740,10910,10860,10920,10860,11231
|
|
20250123,131500,87652469500,10860,10930,10930,10850,56364
|
|
20250123,131400,87039363620,10930,10970,10970,10930,26709
|
|
20250123,131300,86747066110,10960,11060,11060,10960,9898
|
|
20250123,131200,86638108860,11060,11000,11060,10970,8175
|
|
20250123,131100,86547999190,10970,11000,11010,10950,11042
|
|
20250123,131000,86426816490,11000,10940,11010,10930,10931
|
|
20250123,130900,86306923110,10980,11030,11030,10920,40126
|
|
20250123,130800,85866492310,11020,11000,11030,11000,12108
|
|
20250123,130700,85733156280,11000,11070,11080,11000,21218
|
|
20250123,130600,85498887560,11070,11090,11090,11070,6945
|
|
20250123,130500,85421939250,11090,11100,11110,11080,9634
|
|
20250123,130400,85315059430,11100,11080,11100,11070,6200
|
|
20250123,130300,85246319730,11080,11020,11090,11010,12058
|
|
20250123,130200,85113193190,11020,11070,11100,11020,20194
|
|
20250123,130100,84889933370,11080,11070,11100,11050,16882
|
|
20250123,130000,84703139980,11070,11110,11120,11050,22321
|
|
20250123,125900,84455881180,11110,11210,11230,11090,40939
|
|
20250123,125800,83999454350,11210,11250,11260,11200,50082
|
|
20250123,125700,83437743660,11260,11190,11260,11180,61736
|
|
20250123,125600,82744843510,11190,11160,11240,11130,89993
|
|
20250123,125500,81738639140,11160,11040,11160,11030,67702
|
|
20250123,125400,80986817120,11040,11000,11050,10980,17069
|
|
20250123,125300,80798919750,11000,11050,11070,10990,17491
|
|
20250123,125200,80605998450,11050,11070,11080,11040,24694
|
|
20250123,125100,80332967480,11080,11080,11100,11070,31092
|
|
20250123,125000,79988312480,11070,10990,11080,10980,41201
|
|
20250123,124900,79533253270,10990,11030,11030,10980,66589
|
|
20250123,124800,78800571170,11020,11100,11100,11010,80966
|
|
20250123,124700,77906700040,11110,11100,11140,11070,58823
|
|
20250123,124600,77253200820,11100,11120,11140,11060,58691
|
|
20250123,124500,76602929250,11120,11130,11190,11070,96014
|
|
20250123,124400,75534650400,11130,11200,11230,11110,112657
|
|
20250123,124300,74276079110,11190,11270,11320,11170,124499
|
|
20250123,124200,72875255560,11270,11370,11380,11260,119280
|
|
20250123,124100,71525361580,11370,11450,11470,11360,104741
|
|
20250123,124000,70330378400,11450,11460,11500,11450,147871
|
|
20250123,123900,68632232470,11460,11440,11460,11400,88565
|
|
20250123,123800,67620245070,11430,11460,11480,11420,98246
|
|
20250123,123700,66495395240,11440,11490,11490,11420,148821
|
|
20250123,123600,64790132880,11490,11180,11500,11170,395307
|
|
20250123,123500,60290889990,11180,11170,11180,11080,79876
|
|
20250123,123400,59402885050,11160,11230,11230,11160,66413
|
|
20250123,123300,58659821630,11230,11150,11230,11150,120254
|
|
20250123,123200,57313257510,11160,11130,11180,11130,81991
|
|
20250123,123100,56398542080,11130,11010,11160,11000,78230
|
|
20250123,123000,55528333830,11010,11090,11150,11000,141416
|
|
20250123,122900,53956610460,11100,11020,11140,10980,161532
|
|
20250123,122800,52166688530,11030,10850,11050,10840,52442
|
|
20250123,122700,51591644950,10840,10910,10910,10840,36716
|
|
20250123,122600,51192807190,10920,10880,10940,10880,21143
|
|
20250123,122500,50962386440,10890,10920,10950,10880,25756
|
|
20250123,122400,50681270130,10920,10900,10980,10900,32106
|
|
20250123,122300,50329737370,10930,11010,11030,10870,102685
|
|
20250123,122200,49206652480,11010,10950,11030,10950,42920
|
|
20250123,122100,48734528930,10960,10930,11000,10920,45290
|
|
20250123,122000,48238309890,10930,11060,11060,10930,79470
|
|
20250123,121900,47364693670,11060,11050,11070,10970,102351
|
|
20250123,121800,46236280060,11070,10980,11070,10980,142279
|
|
20250123,121700,44666978610,10980,10970,11010,10900,225272
|
|
20250123,121600,42196264910,10970,10630,10970,10630,153233
|
|
20250123,121500,40529249240,10630,10630,10630,10610,3248
|
|
20250123,121400,40494772560,10630,10650,10660,10630,1008
|
|
20250123,121300,40484050840,10650,10660,10660,10640,2251
|
|
20250123,121200,40460070300,10650,10640,10660,10640,970
|
|
20250123,121100,40449740820,10640,10640,10650,10630,1343
|
|
20250123,121000,40435462840,10640,10640,10650,10630,743
|
|
20250123,120900,40427558710,10640,10590,10660,10590,1445
|
|
20250123,120800,40412174300,10660,10630,10660,10570,7125
|
|
20250123,120700,40336463300,10630,10660,10660,10630,3109
|
|
20250123,120600,40303367190,10660,10640,10660,10620,5909
|
|
20250123,120500,40240555580,10640,10630,10660,10630,4300
|
|
20250123,120400,40194783630,10630,10560,10630,10560,2417
|
|
20250123,120300,40169215480,10550,10560,10570,10550,880
|
|
20250123,120200,40159919100,10560,10540,10570,10530,406
|
|
20250123,120100,40155638960,10540,10570,10570,10540,1887
|
|
20250123,120000,40135724850,10570,10560,10570,10560,683
|
|
20250123,115900,40128510100,10570,10570,10570,10570,685
|
|
20250123,115800,40121269650,10570,10560,10570,10560,1135
|
|
20250123,115700,40109279680,10560,10550,10560,10550,1162
|
|
20250123,115600,40097010460,10570,10570,10570,10540,361
|
|
20250123,115500,40093200840,10570,10580,10580,10570,308
|
|
20250123,115400,40089943140,10580,10510,10610,10510,3380
|
|
20250123,115300,40054291160,10510,10510,10510,10500,2968
|
|
20250123,115200,40023106590,10510,10540,10550,10510,13645
|
|
20250123,115100,39879436790,10540,10550,10550,10540,2994
|
|
20250123,115000,39847867050,10550,10590,10590,10550,1864
|
|
20250123,114900,39828176210,10590,10600,10600,10560,119
|
|
20250123,114800,39826918480,10610,10640,10640,10550,3349
|
|
20250123,114700,39791517220,10640,10560,10640,10550,4758
|
|
20250123,114600,39741124080,10580,10580,10580,10580,32
|
|
20250123,114500,39740785520,10580,10560,10580,10550,1494
|
|
20250123,114400,39725011830,10570,10570,10580,10560,663
|
|
20250123,114300,39718005750,10580,10580,10590,10580,476
|
|
20250123,114200,39712967870,10590,10560,10590,10550,2114
|
|
20250123,114100,39690622060,10570,10570,10580,10520,1954
|
|
20250123,114000,39670018740,10590,10580,10600,10530,8211
|
|
20250123,113900,39583327790,10580,10590,10600,10570,3806
|
|
20250123,113800,39543052440,10590,10610,10610,10590,4280
|
|
20250123,113700,39497693390,10610,10610,10620,10610,2111
|
|
20250123,113600,39475290860,10620,10620,10630,10610,2230
|
|
20250123,113500,39451603570,10620,10640,10640,10610,3757
|
|
20250123,113400,39411708760,10610,10630,10640,10610,2763
|
|
20250123,113300,39382357550,10650,10640,10660,10640,1707
|
|
20250123,113200,39364173290,10640,10640,10650,10640,2079
|
|
20250123,113100,39342039510,10630,10640,10650,10630,1238
|
|
20250123,113000,39328868880,10650,10690,10690,10630,4130
|
|
20250123,112900,39284862750,10670,10650,10700,10650,5711
|
|
20250123,112800,39223966790,10660,10630,10660,10630,2456
|
|
20250123,112700,39197815910,10620,10620,10630,10610,2174
|
|
20250123,112600,39174728460,10610,10650,10660,10610,7534
|
|
20250123,112500,39094583610,10650,10690,10690,10650,4495
|
|
20250123,112400,39046634890,10690,10700,10710,10690,3011
|
|
20250123,112300,39014441230,10710,10640,10710,10640,3081
|
|
20250123,112200,38981565660,10650,10650,10670,10650,1901
|
|
20250123,112100,38961315060,10650,10660,10670,10630,4255
|
|
20250123,112000,38916049970,10660,10700,10700,10660,7401
|
|
20250123,111900,38836922770,10710,10740,10750,10710,12788
|
|
20250123,111800,38699677670,10740,10740,10750,10730,7059
|
|
20250123,111700,38623877560,10740,10730,10750,10720,4993
|
|
20250123,111600,38570251710,10730,10720,10740,10720,4680
|
|
20250123,111500,38520043770,10720,10700,10740,10700,9050
|
|
20250123,111400,38423022890,10700,10730,10730,10700,8307
|
|
20250123,111300,38333987510,10730,10710,10730,10700,6333
|
|
20250123,111200,38266105170,10710,10720,10720,10690,10685
|
|
20250123,111100,38151704880,10720,10710,10720,10690,19053
|
|
20250123,111000,37947721120,10720,10660,10720,10650,43560
|
|
20250123,110900,37481824730,10650,10610,10650,10610,5537
|
|
20250123,110800,37422913030,10610,10590,10630,10590,511
|
|
20250123,110700,37417487050,10590,10640,10650,10590,12153
|
|
20250123,110600,37288535250,10650,10570,10650,10560,8412
|
|
20250123,110500,37199260800,10570,10600,10600,10570,5197
|
|
20250123,110400,37144253360,10600,10610,10620,10590,5258
|
|
20250123,110300,37088495550,10610,10650,10650,10600,10726
|
|
20250123,110200,36974559830,10650,10630,10650,10620,5904
|
|
20250123,110100,36911756270,10620,10610,10650,10610,16908
|
|
20250123,110000,36731888610,10610,10600,10640,10590,20482
|
|
20250123,105900,36514436980,10600,10570,10600,10570,15482
|
|
20250123,105800,36350517280,10560,10520,10560,10510,2651
|
|
20250123,105700,36322563570,10530,10540,10550,10520,7283
|
|
20250123,105600,36245885340,10540,10550,10560,10540,3348
|
|
20250123,105500,36210564950,10550,10560,10560,10550,1430
|
|
20250123,105400,36195472190,10560,10570,10570,10550,3093
|
|
20250123,105300,36162808390,10560,10540,10560,10530,6252
|
|
20250123,105200,36096853100,10540,10540,10550,10530,3330
|
|
20250123,105100,36061764580,10540,10540,10550,10530,3327
|
|
20250123,105000,36026704440,10550,10520,10550,10520,1936
|
|
20250123,104900,36006322860,10520,10520,10520,10510,269
|
|
20250123,104800,36003493200,10510,10530,10540,10510,4518
|
|
20250123,104700,35955961740,10540,10540,10560,10540,2196
|
|
20250123,104600,35932809020,10560,10540,10560,10530,3809
|
|
20250123,104500,35892644330,10530,10510,10540,10510,1455
|
|
20250123,104400,35877327740,10510,10520,10520,10500,1245
|
|
20250123,104300,35864242030,10500,10490,10520,10490,1631
|
|
20250123,104200,35847118010,10490,10500,10500,10490,532
|
|
20250123,104100,35841534680,10500,10510,10510,10490,898
|
|
20250123,104000,35832104660,10510,10510,10510,10490,904
|
|
20250123,103900,35822614130,10500,10490,10510,10480,4591
|
|
20250123,103800,35774489070,10480,10490,10490,10470,4681
|
|
20250123,103700,35725424640,10490,10500,10510,10490,2806
|
|
20250123,103600,35695974190,10500,10510,10510,10500,1319
|
|
20250123,103500,35682114320,10510,10500,10510,10480,3780
|
|
20250123,103400,35642473530,10500,10530,10540,10500,10280
|
|
20250123,103300,35534331280,10530,10550,10550,10530,4139
|
|
20250123,103200,35490722750,10550,10560,10570,10550,4004
|
|
20250123,103100,35448463400,10560,10550,10570,10530,7769
|
|
20250123,103000,35366498330,10550,10540,10560,10530,3302
|
|
20250123,102900,35331680690,10570,10560,10570,10530,7747
|
|
20250123,102800,35249950410,10560,10540,10580,10530,9131
|
|
20250123,102700,35153509690,10530,10550,10580,10530,18495
|
|
20250123,102600,34958266460,10540,10490,10550,10480,9219
|
|
20250123,102500,34861324770,10480,10470,10490,10460,6623
|
|
20250123,102400,34791958350,10480,10490,10490,10470,3028
|
|
20250123,102300,34760234240,10490,10480,10510,10470,1745
|
|
20250123,102200,34741928210,10500,10480,10500,10470,3667
|
|
20250123,102100,34703479230,10490,10470,10490,10460,3058
|
|
20250123,102000,34671462670,10460,10470,10490,10460,4143
|
|
20250123,101900,34628106730,10480,10470,10480,10450,9244
|
|
20250123,101800,34531381920,10470,10470,10480,10470,2606
|
|
20250123,101700,34504093730,10470,10480,10490,10470,1983
|
|
20250123,101600,34483312310,10480,10500,10500,10480,3666
|
|
20250123,101500,34444885540,10500,10480,10500,10460,5131
|
|
20250123,101400,34391163270,10480,10500,10500,10470,7637
|
|
20250123,101300,34311106180,10510,10540,10540,10500,1681
|
|
20250123,101200,34293434890,10540,10500,10540,10490,6267
|
|
20250123,101100,34227613430,10500,10530,10530,10490,7321
|
|
20250123,101000,34150738750,10530,10540,10540,10510,7635
|
|
20250123,100900,34070375150,10540,10520,10540,10520,3316
|
|
20250123,100800,34035484200,10530,10540,10570,10520,10532
|
|
20250123,100700,33924405390,10550,10520,10550,10510,4671
|
|
20250123,100600,33875203280,10530,10500,10530,10490,13182
|
|
20250123,100500,33736788120,10500,10520,10540,10500,12851
|
|
20250123,100400,33601634140,10520,10520,10540,10510,9305
|
|
20250123,100300,33503711790,10520,10490,10520,10480,9865
|
|
20250123,100200,33400106870,10490,10440,10500,10420,12947
|
|
20250123,100100,33264853380,10450,10480,10500,10440,21302
|
|
20250123,100000,33041648170,10470,10490,10500,10470,12745
|
|
20250123,095900,32908024020,10490,10450,10500,10440,19377
|
|
20250123,095800,32705177990,10430,10500,10520,10390,60824
|
|
20250123,095700,32069439900,10500,10600,10620,10460,57684
|
|
20250123,095600,31462257660,10600,10580,10610,10570,16595
|
|
20250123,095500,31286648420,10580,10650,10660,10570,57250
|
|
20250123,095400,30679190040,10650,10680,10680,10650,11473
|
|
20250123,095300,30556826720,10680,10730,10740,10670,12397
|
|
20250123,095200,30424088430,10740,10710,10750,10700,12833
|
|
20250123,095100,30286481920,10710,10680,10720,10640,24803
|
|
20250123,095000,30021769460,10680,10730,10740,10670,22004
|
|
20250123,094900,29786219620,10730,10720,10740,10710,16657
|
|
20250123,094800,29607578200,10730,10660,10730,10630,25354
|
|
20250123,094700,29337030960,10660,10700,10720,10650,46366
|
|
20250123,094600,28841833760,10700,10830,10830,10690,68575
|
|
20250123,094500,28104981620,10830,10890,10900,10730,73076
|
|
20250123,094400,27315416530,10900,10880,10900,10840,18601
|
|
20250123,094300,27113442220,10880,10910,10930,10800,70572
|
|
20250123,094200,26347225560,10910,10960,10980,10850,81014
|
|
20250123,094100,25464190590,10960,11000,11010,10950,35641
|
|
20250123,094000,25072971040,11010,11000,11060,10960,75025
|
|
20250123,093900,24246730030,11000,11140,11150,10980,140715
|
|
20250123,093800,22691776670,11150,11170,11250,11060,325285
|
|
20250123,093700,19058166250,11180,10970,11200,10910,288733
|
|
20250123,093600,15846739770,10940,10830,11140,10780,317888
|
|
20250123,093500,12356410980,10820,10820,10850,10800,36506
|
|
20250123,093400,11961190730,10820,10800,10820,10770,26883
|
|
20250123,093300,11671075640,10790,10820,10870,10790,90092
|
|
20250123,093200,10695480230,10840,10800,10890,10760,150447
|
|
20250123,093100,9067196420,10790,10640,10800,10620,56100
|
|
20250123,093000,8464912550,10640,10670,10680,10620,12020
|
|
20250123,092900,8336897080,10680,10630,10690,10600,18814
|
|
20250123,092800,8136546270,10630,10660,10680,10620,11365
|
|
20250123,092700,8015478440,10660,10640,10680,10620,12070
|
|
20250123,092600,7887070280,10640,10700,10700,10620,12592
|
|
20250123,092500,7752734710,10700,10650,10700,10610,22178
|
|
20250123,092400,7516450310,10640,10670,10680,10640,17927
|
|
20250123,092300,7325472080,10670,10660,10690,10640,26046
|
|
20250123,092200,7047863360,10660,10670,10770,10650,47170
|
|
20250123,092100,6542482310,10650,10560,10720,10550,51717
|
|
20250123,092000,5990511440,10560,10610,10610,10560,18496
|
|
20250123,091900,5794725870,10610,10620,10620,10580,12656
|
|
20250123,091800,5660560170,10600,10670,10700,10550,67973
|
|
20250123,091700,4937533800,10680,10610,10690,10580,63252
|
|
20250123,091600,4264460000,10620,10580,10700,10540,79504
|
|
20250123,091500,3418236640,10580,10570,10590,10530,11562
|
|
20250123,091400,3295947700,10570,10520,10580,10470,8547
|
|
20250123,091300,3206103050,10520,10520,10540,10470,11713
|
|
20250123,091200,3083031170,10520,10550,10570,10520,15026
|
|
20250123,091100,2924608450,10540,10580,10610,10530,28881
|
|
20250123,091000,2619295530,10580,10470,10580,10450,25151
|
|
20250123,090900,2354574020,10480,10500,10510,10460,3146
|
|
20250123,090800,2321593370,10500,10440,10520,10430,6063
|
|
20250123,090700,2258019660,10430,10560,10580,10430,30563
|
|
20250123,090600,1937150790,10580,10470,10590,10410,32301
|
|
20250123,090500,1597236100,10420,10360,10460,10330,17722
|
|
20250123,090400,1413054780,10360,10420,10440,10350,9274
|
|
20250123,090300,1316656990,10440,10330,10450,10300,13999
|
|
20250123,090200,1171400310,10310,10410,10430,10270,35644
|
|
20250123,090100,802480010,10410,10420,10450,10360,22265
|
|
20250123,090000,570892170,10430,10460,10540,10360,48973
|