776 lines
42 KiB
CSV
776 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,215300,37840424580,13790,13790,13790,13790,36076
|
|
20250108,215200,37840424580,13790,13790,13790,13790,0
|
|
20250108,215100,37840424580,13790,13790,13790,13790,0
|
|
20250108,215000,37840424580,13790,13790,13790,13790,0
|
|
20250108,214900,37840424580,13790,13790,13790,13790,0
|
|
20250108,214800,37840424580,13790,13790,13790,13790,0
|
|
20250108,214700,37840424580,13790,13790,13790,13790,0
|
|
20250108,214600,37840424580,13790,13790,13790,13790,0
|
|
20250108,214500,37840424580,13790,13790,13790,13790,0
|
|
20250108,214400,37840424580,13790,13790,13790,13790,0
|
|
20250108,214300,37840424580,13790,13790,13790,13790,0
|
|
20250108,214200,37840424580,13790,13790,13790,13790,0
|
|
20250108,214100,37840424580,13790,13790,13790,13790,0
|
|
20250108,214000,37840424580,13790,13790,13790,13790,0
|
|
20250108,213900,37840424580,13790,13790,13790,13790,0
|
|
20250108,213800,37840424580,13790,13790,13790,13790,0
|
|
20250108,213700,37840424580,13790,13790,13790,13790,0
|
|
20250108,213600,37840424580,13790,13790,13790,13790,0
|
|
20250108,213500,37840424580,13790,13790,13790,13790,0
|
|
20250108,213400,37840424580,13790,13790,13790,13790,0
|
|
20250108,213300,37840424580,13790,13790,13790,13790,0
|
|
20250108,213200,37840424580,13790,13790,13790,13790,0
|
|
20250108,213100,37840424580,13790,13790,13790,13790,0
|
|
20250108,213000,37840424580,13790,13790,13790,13790,0
|
|
20250108,212900,37840424580,13790,13790,13790,13790,0
|
|
20250108,212800,37840424580,13790,13790,13790,13790,0
|
|
20250108,212700,37840424580,13790,13790,13790,13790,0
|
|
20250108,212600,37840424580,13790,13790,13790,13790,0
|
|
20250108,212500,37840424580,13790,13790,13790,13790,0
|
|
20250108,212400,37840424580,13790,13790,13790,13790,0
|
|
20250108,212300,37840424580,13790,13790,13790,13790,36076
|
|
20250108,212200,37840424580,13790,13790,13790,13790,0
|
|
20250108,212100,37840424580,13790,13790,13790,13790,0
|
|
20250108,212000,37840424580,13790,13790,13790,13790,0
|
|
20250108,211900,37840424580,13790,13790,13790,13790,0
|
|
20250108,211800,37840424580,13790,13790,13790,13790,0
|
|
20250108,211700,37840424580,13790,13790,13790,13790,0
|
|
20250108,211600,37840424580,13790,13790,13790,13790,0
|
|
20250108,211500,37840424580,13790,13790,13790,13790,0
|
|
20250108,211400,37840424580,13790,13790,13790,13790,0
|
|
20250108,211300,37840424580,13790,13790,13790,13790,0
|
|
20250108,211200,37840424580,13790,13790,13790,13790,0
|
|
20250108,211100,37840424580,13790,13790,13790,13790,0
|
|
20250108,211000,37840424580,13790,13790,13790,13790,0
|
|
20250108,210900,37840424580,13790,13790,13790,13790,0
|
|
20250108,210800,37840424580,13790,13790,13790,13790,0
|
|
20250108,210700,37840424580,13790,13790,13790,13790,0
|
|
20250108,210600,37840424580,13790,13790,13790,13790,0
|
|
20250108,210500,37840424580,13790,13790,13790,13790,0
|
|
20250108,210400,37840424580,13790,13790,13790,13790,0
|
|
20250108,210300,37840424580,13790,13790,13790,13790,0
|
|
20250108,210200,37840424580,13790,13790,13790,13790,0
|
|
20250108,210100,37840424580,13790,13790,13790,13790,0
|
|
20250108,210000,37840424580,13790,13790,13790,13790,0
|
|
20250108,205900,37840424580,13790,13790,13790,13790,0
|
|
20250108,205800,37840424580,13790,13790,13790,13790,0
|
|
20250108,205700,37840424580,13790,13790,13790,13790,0
|
|
20250108,205600,37840424580,13790,13790,13790,13790,0
|
|
20250108,205500,37840424580,13790,13790,13790,13790,0
|
|
20250108,205400,37840424580,13790,13790,13790,13790,0
|
|
20250108,205300,37840424580,13790,13790,13790,13790,36076
|
|
20250108,205200,37840424580,13790,13790,13790,13790,0
|
|
20250108,205100,37840424580,13790,13790,13790,13790,0
|
|
20250108,205000,37840424580,13790,13790,13790,13790,0
|
|
20250108,204900,37840424580,13790,13790,13790,13790,0
|
|
20250108,204800,37840424580,13790,13790,13790,13790,0
|
|
20250108,204700,37840424580,13790,13790,13790,13790,0
|
|
20250108,204600,37840424580,13790,13790,13790,13790,0
|
|
20250108,204500,37840424580,13790,13790,13790,13790,0
|
|
20250108,204400,37840424580,13790,13790,13790,13790,0
|
|
20250108,204300,37840424580,13790,13790,13790,13790,0
|
|
20250108,204200,37840424580,13790,13790,13790,13790,0
|
|
20250108,204100,37840424580,13790,13790,13790,13790,0
|
|
20250108,204000,37840424580,13790,13790,13790,13790,0
|
|
20250108,203900,37840424580,13790,13790,13790,13790,0
|
|
20250108,203800,37840424580,13790,13790,13790,13790,0
|
|
20250108,203700,37840424580,13790,13790,13790,13790,0
|
|
20250108,203600,37840424580,13790,13790,13790,13790,0
|
|
20250108,203500,37840424580,13790,13790,13790,13790,0
|
|
20250108,203400,37840424580,13790,13790,13790,13790,0
|
|
20250108,203300,37840424580,13790,13790,13790,13790,0
|
|
20250108,203200,37840424580,13790,13790,13790,13790,0
|
|
20250108,203100,37840424580,13790,13790,13790,13790,0
|
|
20250108,203000,37840424580,13790,13790,13790,13790,0
|
|
20250108,202900,37840424580,13790,13790,13790,13790,0
|
|
20250108,202800,37840424580,13790,13790,13790,13790,0
|
|
20250108,202700,37840424580,13790,13790,13790,13790,0
|
|
20250108,202600,37840424580,13790,13790,13790,13790,0
|
|
20250108,202500,37840424580,13790,13790,13790,13790,0
|
|
20250108,202400,37840424580,13790,13790,13790,13790,0
|
|
20250108,202300,37840424580,13790,13790,13790,13790,36076
|
|
20250108,202200,37840424580,13790,13790,13790,13790,0
|
|
20250108,202100,37840424580,13790,13790,13790,13790,0
|
|
20250108,202000,37840424580,13790,13790,13790,13790,0
|
|
20250108,201900,37840424580,13790,13790,13790,13790,0
|
|
20250108,201800,37840424580,13790,13790,13790,13790,0
|
|
20250108,201700,37840424580,13790,13790,13790,13790,0
|
|
20250108,201600,37840424580,13790,13790,13790,13790,0
|
|
20250108,201500,37840424580,13790,13790,13790,13790,0
|
|
20250108,201400,37840424580,13790,13790,13790,13790,0
|
|
20250108,201300,37840424580,13790,13790,13790,13790,0
|
|
20250108,201200,37840424580,13790,13790,13790,13790,0
|
|
20250108,201100,37840424580,13790,13790,13790,13790,0
|
|
20250108,201000,37840424580,13790,13790,13790,13790,0
|
|
20250108,200900,37840424580,13790,13790,13790,13790,0
|
|
20250108,200800,37840424580,13790,13790,13790,13790,0
|
|
20250108,200700,37840424580,13790,13790,13790,13790,0
|
|
20250108,200600,37840424580,13790,13790,13790,13790,0
|
|
20250108,200500,37840424580,13790,13790,13790,13790,0
|
|
20250108,200400,37840424580,13790,13790,13790,13790,0
|
|
20250108,200300,37840424580,13790,13790,13790,13790,0
|
|
20250108,200200,37840424580,13790,13790,13790,13790,0
|
|
20250108,200100,37840424580,13790,13790,13790,13790,0
|
|
20250108,200000,37840424580,13790,13790,13790,13790,0
|
|
20250108,195900,37840424580,13790,13790,13790,13790,0
|
|
20250108,195800,37840424580,13790,13790,13790,13790,0
|
|
20250108,195700,37840424580,13790,13790,13790,13790,0
|
|
20250108,195600,37840424580,13790,13790,13790,13790,0
|
|
20250108,195500,37840424580,13790,13790,13790,13790,0
|
|
20250108,195400,37840424580,13790,13790,13790,13790,0
|
|
20250108,195300,37840424580,13790,13790,13790,13790,36076
|
|
20250108,195200,37840424580,13790,13790,13790,13790,0
|
|
20250108,195100,37840424580,13790,13790,13790,13790,0
|
|
20250108,195000,37840424580,13790,13790,13790,13790,0
|
|
20250108,194900,37840424580,13790,13790,13790,13790,0
|
|
20250108,194800,37840424580,13790,13790,13790,13790,0
|
|
20250108,194700,37840424580,13790,13790,13790,13790,0
|
|
20250108,194600,37840424580,13790,13790,13790,13790,0
|
|
20250108,194500,37840424580,13790,13790,13790,13790,0
|
|
20250108,194400,37840424580,13790,13790,13790,13790,0
|
|
20250108,194300,37840424580,13790,13790,13790,13790,0
|
|
20250108,194200,37840424580,13790,13790,13790,13790,0
|
|
20250108,194100,37840424580,13790,13790,13790,13790,0
|
|
20250108,194000,37840424580,13790,13790,13790,13790,0
|
|
20250108,193900,37840424580,13790,13790,13790,13790,0
|
|
20250108,193800,37840424580,13790,13790,13790,13790,0
|
|
20250108,193700,37840424580,13790,13790,13790,13790,0
|
|
20250108,193600,37840424580,13790,13790,13790,13790,0
|
|
20250108,193500,37840424580,13790,13790,13790,13790,0
|
|
20250108,193400,37840424580,13790,13790,13790,13790,0
|
|
20250108,193300,37840424580,13790,13790,13790,13790,0
|
|
20250108,193200,37840424580,13790,13790,13790,13790,0
|
|
20250108,193100,37840424580,13790,13790,13790,13790,0
|
|
20250108,193000,37840424580,13790,13790,13790,13790,0
|
|
20250108,192900,37840424580,13790,13790,13790,13790,0
|
|
20250108,192800,37840424580,13790,13790,13790,13790,0
|
|
20250108,192700,37840424580,13790,13790,13790,13790,0
|
|
20250108,192600,37840424580,13790,13790,13790,13790,0
|
|
20250108,192500,37840424580,13790,13790,13790,13790,0
|
|
20250108,192400,37840424580,13790,13790,13790,13790,0
|
|
20250108,192300,37840424580,13790,13790,13790,13790,36076
|
|
20250108,192200,37840424580,13790,13790,13790,13790,0
|
|
20250108,192100,37840424580,13790,13790,13790,13790,0
|
|
20250108,192000,37840424580,13790,13790,13790,13790,0
|
|
20250108,191900,37840424580,13790,13790,13790,13790,0
|
|
20250108,191800,37840424580,13790,13790,13790,13790,0
|
|
20250108,191700,37840424580,13790,13790,13790,13790,0
|
|
20250108,191600,37840424580,13790,13790,13790,13790,0
|
|
20250108,191500,37840424580,13790,13790,13790,13790,0
|
|
20250108,191400,37840424580,13790,13790,13790,13790,0
|
|
20250108,191300,37840424580,13790,13790,13790,13790,0
|
|
20250108,191200,37840424580,13790,13790,13790,13790,0
|
|
20250108,191100,37840424580,13790,13790,13790,13790,0
|
|
20250108,191000,37840424580,13790,13790,13790,13790,0
|
|
20250108,190900,37840424580,13790,13790,13790,13790,0
|
|
20250108,190800,37840424580,13790,13790,13790,13790,0
|
|
20250108,190700,37840424580,13790,13790,13790,13790,0
|
|
20250108,190600,37840424580,13790,13790,13790,13790,0
|
|
20250108,190500,37840424580,13790,13790,13790,13790,0
|
|
20250108,190400,37840424580,13790,13790,13790,13790,0
|
|
20250108,190300,37840424580,13790,13790,13790,13790,0
|
|
20250108,190200,37840424580,13790,13790,13790,13790,0
|
|
20250108,190100,37840424580,13790,13790,13790,13790,0
|
|
20250108,190000,37840424580,13790,13790,13790,13790,0
|
|
20250108,185900,37840424580,13790,13790,13790,13790,0
|
|
20250108,185800,37840424580,13790,13790,13790,13790,0
|
|
20250108,185700,37840424580,13790,13790,13790,13790,0
|
|
20250108,185600,37840424580,13790,13790,13790,13790,0
|
|
20250108,185500,37840424580,13790,13790,13790,13790,0
|
|
20250108,185400,37840424580,13790,13790,13790,13790,0
|
|
20250108,185300,37840424580,13790,13790,13790,13790,36076
|
|
20250108,185200,37840424580,13790,13790,13790,13790,0
|
|
20250108,185100,37840424580,13790,13790,13790,13790,0
|
|
20250108,185000,37840424580,13790,13790,13790,13790,0
|
|
20250108,184900,37840424580,13790,13790,13790,13790,0
|
|
20250108,184800,37840424580,13790,13790,13790,13790,0
|
|
20250108,184700,37840424580,13790,13790,13790,13790,0
|
|
20250108,184600,37840424580,13790,13790,13790,13790,0
|
|
20250108,184500,37840424580,13790,13790,13790,13790,0
|
|
20250108,184400,37840424580,13790,13790,13790,13790,0
|
|
20250108,184300,37840424580,13790,13790,13790,13790,0
|
|
20250108,184200,37840424580,13790,13790,13790,13790,0
|
|
20250108,184100,37840424580,13790,13790,13790,13790,0
|
|
20250108,184000,37840424580,13790,13790,13790,13790,0
|
|
20250108,183900,37840424580,13790,13790,13790,13790,0
|
|
20250108,183800,37840424580,13790,13790,13790,13790,0
|
|
20250108,183700,37840424580,13790,13790,13790,13790,0
|
|
20250108,183600,37840424580,13790,13790,13790,13790,0
|
|
20250108,183500,37840424580,13790,13790,13790,13790,0
|
|
20250108,183400,37840424580,13790,13790,13790,13790,0
|
|
20250108,183300,37840424580,13790,13790,13790,13790,0
|
|
20250108,183200,37840424580,13790,13790,13790,13790,0
|
|
20250108,183100,37840424580,13790,13790,13790,13790,0
|
|
20250108,183000,37840424580,13790,13790,13790,13790,0
|
|
20250108,182900,37840424580,13790,13790,13790,13790,0
|
|
20250108,182800,37840424580,13790,13790,13790,13790,0
|
|
20250108,182700,37840424580,13790,13790,13790,13790,0
|
|
20250108,182600,37840424580,13790,13790,13790,13790,0
|
|
20250108,182500,37840424580,13790,13790,13790,13790,0
|
|
20250108,182400,37840424580,13790,13790,13790,13790,0
|
|
20250108,182300,37840424580,13790,13790,13790,13790,36076
|
|
20250108,182200,37840424580,13790,13790,13790,13790,0
|
|
20250108,182100,37840424580,13790,13790,13790,13790,0
|
|
20250108,182000,37840424580,13790,13790,13790,13790,0
|
|
20250108,181900,37840424580,13790,13790,13790,13790,0
|
|
20250108,181800,37840424580,13790,13790,13790,13790,0
|
|
20250108,181700,37840424580,13790,13790,13790,13790,0
|
|
20250108,181600,37840424580,13790,13790,13790,13790,0
|
|
20250108,181500,37840424580,13790,13790,13790,13790,0
|
|
20250108,181400,37840424580,13790,13790,13790,13790,0
|
|
20250108,181300,37840424580,13790,13790,13790,13790,0
|
|
20250108,181200,37840424580,13790,13790,13790,13790,0
|
|
20250108,181100,37840424580,13790,13790,13790,13790,0
|
|
20250108,181000,37840424580,13790,13790,13790,13790,0
|
|
20250108,180900,37840424580,13790,13790,13790,13790,0
|
|
20250108,180800,37840424580,13790,13790,13790,13790,0
|
|
20250108,180700,37840424580,13790,13790,13790,13790,0
|
|
20250108,180600,37840424580,13790,13790,13790,13790,0
|
|
20250108,180500,37840424580,13790,13790,13790,13790,0
|
|
20250108,180400,37840424580,13790,13790,13790,13790,0
|
|
20250108,180300,37840424580,13790,13790,13790,13790,0
|
|
20250108,180200,37840424580,13790,13790,13790,13790,0
|
|
20250108,180100,37840424580,13790,13790,13790,13790,0
|
|
20250108,180000,37840424580,13790,13790,13790,13790,0
|
|
20250108,175900,37840424580,13790,13790,13790,13790,0
|
|
20250108,175800,37840424580,13790,13790,13790,13790,0
|
|
20250108,175700,37840424580,13790,13790,13790,13790,0
|
|
20250108,175600,37840424580,13790,13790,13790,13790,0
|
|
20250108,175500,37840424580,13790,13790,13790,13790,0
|
|
20250108,175400,37840424580,13790,13790,13790,13790,0
|
|
20250108,175300,37840424580,13790,13790,13790,13790,36076
|
|
20250108,175200,37840424580,13790,13790,13790,13790,0
|
|
20250108,175100,37840424580,13790,13790,13790,13790,0
|
|
20250108,175000,37840424580,13790,13790,13790,13790,0
|
|
20250108,174900,37840424580,13790,13790,13790,13790,0
|
|
20250108,174800,37840424580,13790,13790,13790,13790,0
|
|
20250108,174700,37840424580,13790,13790,13790,13790,0
|
|
20250108,174600,37840424580,13790,13790,13790,13790,0
|
|
20250108,174500,37840424580,13790,13790,13790,13790,0
|
|
20250108,174400,37840424580,13790,13790,13790,13790,0
|
|
20250108,174300,37840424580,13790,13790,13790,13790,0
|
|
20250108,174200,37840424580,13790,13790,13790,13790,0
|
|
20250108,174100,37840424580,13790,13790,13790,13790,0
|
|
20250108,174000,37840424580,13790,13790,13790,13790,0
|
|
20250108,173900,37840424580,13790,13790,13790,13790,0
|
|
20250108,173800,37840424580,13790,13790,13790,13790,0
|
|
20250108,173700,37840424580,13790,13790,13790,13790,0
|
|
20250108,173600,37840424580,13790,13790,13790,13790,0
|
|
20250108,173500,37840424580,13790,13790,13790,13790,0
|
|
20250108,173400,37840424580,13790,13790,13790,13790,0
|
|
20250108,173300,37840424580,13790,13790,13790,13790,0
|
|
20250108,173200,37840424580,13790,13790,13790,13790,0
|
|
20250108,173100,37840424580,13790,13790,13790,13790,0
|
|
20250108,173000,37840424580,13790,13790,13790,13790,0
|
|
20250108,172900,37840424580,13790,13790,13790,13790,0
|
|
20250108,172800,37840424580,13790,13790,13790,13790,0
|
|
20250108,172700,37840424580,13790,13790,13790,13790,0
|
|
20250108,172600,37840424580,13790,13790,13790,13790,0
|
|
20250108,172500,37840424580,13790,13790,13790,13790,0
|
|
20250108,172400,37840424580,13790,13790,13790,13790,0
|
|
20250108,172300,37840424580,13790,13790,13790,13790,36076
|
|
20250108,172200,37840424580,13790,13790,13790,13790,0
|
|
20250108,172100,37840424580,13790,13790,13790,13790,0
|
|
20250108,172000,37840424580,13790,13790,13790,13790,0
|
|
20250108,171900,37840424580,13790,13790,13790,13790,0
|
|
20250108,171800,37840424580,13790,13790,13790,13790,0
|
|
20250108,171700,37840424580,13790,13790,13790,13790,0
|
|
20250108,171600,37840424580,13790,13790,13790,13790,0
|
|
20250108,171500,37840424580,13790,13790,13790,13790,0
|
|
20250108,171400,37840424580,13790,13790,13790,13790,0
|
|
20250108,171300,37840424580,13790,13790,13790,13790,0
|
|
20250108,171200,37840424580,13790,13790,13790,13790,0
|
|
20250108,171100,37840424580,13790,13790,13790,13790,0
|
|
20250108,171000,37840424580,13790,13790,13790,13790,0
|
|
20250108,170900,37840424580,13790,13790,13790,13790,0
|
|
20250108,170800,37840424580,13790,13790,13790,13790,0
|
|
20250108,170700,37840424580,13790,13790,13790,13790,0
|
|
20250108,170600,37840424580,13790,13790,13790,13790,0
|
|
20250108,170500,37840424580,13790,13790,13790,13790,0
|
|
20250108,170400,37840424580,13790,13790,13790,13790,0
|
|
20250108,170300,37840424580,13790,13790,13790,13790,0
|
|
20250108,170200,37840424580,13790,13790,13790,13790,0
|
|
20250108,170100,37840424580,13790,13790,13790,13790,0
|
|
20250108,170000,37840424580,13790,13790,13790,13790,0
|
|
20250108,165900,37840424580,13790,13790,13790,13790,0
|
|
20250108,165800,37840424580,13790,13790,13790,13790,0
|
|
20250108,165700,37840424580,13790,13790,13790,13790,0
|
|
20250108,165600,37840424580,13790,13790,13790,13790,0
|
|
20250108,165500,37840424580,13790,13790,13790,13790,0
|
|
20250108,165400,37840424580,13790,13790,13790,13790,0
|
|
20250108,165300,37840424580,13790,13790,13790,13790,36076
|
|
20250108,165200,37840424580,13790,13790,13790,13790,0
|
|
20250108,165100,37840424580,13790,13790,13790,13790,0
|
|
20250108,165000,37840424580,13790,13790,13790,13790,0
|
|
20250108,164900,37840424580,13790,13790,13790,13790,0
|
|
20250108,164800,37840424580,13790,13790,13790,13790,0
|
|
20250108,164700,37840424580,13790,13790,13790,13790,0
|
|
20250108,164600,37840424580,13790,13790,13790,13790,0
|
|
20250108,164500,37840424580,13790,13790,13790,13790,0
|
|
20250108,164400,37840424580,13790,13790,13790,13790,0
|
|
20250108,164300,37840424580,13790,13790,13790,13790,0
|
|
20250108,164200,37840424580,13790,13790,13790,13790,0
|
|
20250108,164100,37840424580,13790,13790,13790,13790,0
|
|
20250108,164000,37840424580,13790,13790,13790,13790,0
|
|
20250108,163900,37840424580,13790,13790,13790,13790,0
|
|
20250108,163800,37840424580,13790,13790,13790,13790,0
|
|
20250108,163700,37840424580,13790,13790,13790,13790,0
|
|
20250108,163600,37840424580,13790,13790,13790,13790,0
|
|
20250108,163500,37840424580,13790,13790,13790,13790,0
|
|
20250108,163400,37840424580,13790,13790,13790,13790,0
|
|
20250108,163300,37840424580,13790,13790,13790,13790,0
|
|
20250108,163200,37840424580,13790,13790,13790,13790,0
|
|
20250108,163100,37840424580,13790,13790,13790,13790,0
|
|
20250108,163000,37840424580,13790,13790,13790,13790,0
|
|
20250108,162900,37840424580,13790,13790,13790,13790,0
|
|
20250108,162800,37840424580,13790,13790,13790,13790,0
|
|
20250108,162700,37840424580,13790,13790,13790,13790,0
|
|
20250108,162600,37840424580,13790,13790,13790,13790,0
|
|
20250108,162500,37840424580,13790,13790,13790,13790,0
|
|
20250108,162400,37840424580,13790,13790,13790,13790,0
|
|
20250108,162300,37840424580,13790,13790,13790,13790,36076
|
|
20250108,162200,37840424580,13790,13790,13790,13790,0
|
|
20250108,162100,37840424580,13790,13790,13790,13790,0
|
|
20250108,162000,37840424580,13790,13790,13790,13790,0
|
|
20250108,161900,37840424580,13790,13790,13790,13790,0
|
|
20250108,161800,37840424580,13790,13790,13790,13790,0
|
|
20250108,161700,37840424580,13790,13790,13790,13790,0
|
|
20250108,161600,37840424580,13790,13790,13790,13790,0
|
|
20250108,161500,37840424580,13790,13790,13790,13790,0
|
|
20250108,161400,37840424580,13790,13790,13790,13790,0
|
|
20250108,161300,37840424580,13790,13790,13790,13790,0
|
|
20250108,161200,37840424580,13790,13790,13790,13790,0
|
|
20250108,161100,37840424580,13790,13790,13790,13790,0
|
|
20250108,161000,37840424580,13790,13790,13790,13790,0
|
|
20250108,160900,37840424580,13790,13790,13790,13790,0
|
|
20250108,160800,37840424580,13790,13790,13790,13790,0
|
|
20250108,160700,37840424580,13790,13790,13790,13790,0
|
|
20250108,160600,37840424580,13790,13790,13790,13790,0
|
|
20250108,160500,37840424580,13790,13790,13790,13790,0
|
|
20250108,160400,37840424580,13790,13790,13790,13790,0
|
|
20250108,160300,37840424580,13790,13790,13790,13790,0
|
|
20250108,160200,37840424580,13790,13790,13790,13790,0
|
|
20250108,160100,37840424580,13790,13790,13790,13790,0
|
|
20250108,160000,37840424580,13790,13790,13790,13790,0
|
|
20250108,155900,37840424580,13790,13790,13790,13790,0
|
|
20250108,155800,37840424580,13790,13790,13790,13790,0
|
|
20250108,155700,37840424580,13790,13790,13790,13790,0
|
|
20250108,155600,37840424580,13790,13790,13790,13790,0
|
|
20250108,155500,37840424580,13790,13790,13790,13790,0
|
|
20250108,155400,37840424580,13790,13790,13790,13790,0
|
|
20250108,155300,37840424580,13790,13790,13790,13790,36076
|
|
20250108,155200,37840424580,13790,13790,13790,13790,0
|
|
20250108,155100,37840424580,13790,13790,13790,13790,0
|
|
20250108,155000,37840424580,13790,13790,13790,13790,0
|
|
20250108,154900,37840424580,13790,13790,13790,13790,0
|
|
20250108,154800,37840424580,13790,13790,13790,13790,0
|
|
20250108,154700,37840424580,13790,13790,13790,13790,0
|
|
20250108,154600,37840424580,13790,13790,13790,13790,0
|
|
20250108,154500,37840424580,13790,13790,13790,13790,0
|
|
20250108,154400,37840424580,13790,13790,13790,13790,0
|
|
20250108,154300,37840424580,13790,13790,13790,13790,0
|
|
20250108,154200,37840424580,13790,13790,13790,13790,0
|
|
20250108,154100,37840424580,13790,13790,13790,13790,0
|
|
20250108,154000,37840424580,13790,13790,13790,13790,0
|
|
20250108,153900,37840424580,13790,13790,13790,13790,0
|
|
20250108,153800,37840424580,13790,13790,13790,13790,0
|
|
20250108,153700,37840424580,13790,13790,13790,13790,0
|
|
20250108,153600,37840424580,13790,13790,13790,13790,0
|
|
20250108,153500,37840424580,13790,13790,13790,13790,0
|
|
20250108,153400,37840424580,13790,13790,13790,13790,0
|
|
20250108,153300,37840424580,13790,13790,13790,13790,0
|
|
20250108,153200,37840424580,13790,13790,13790,13790,0
|
|
20250108,153100,37840424580,13790,13790,13790,13790,0
|
|
20250108,153000,37840424580,13790,13790,13790,13790,36076
|
|
20250108,152900,37342936540,13810,13810,13810,13810,0
|
|
20250108,152800,37342936540,13810,13810,13810,13810,0
|
|
20250108,152700,37342936540,13810,13810,13810,13810,0
|
|
20250108,152600,37342936540,13810,13810,13810,13810,0
|
|
20250108,152500,37342936540,13810,13810,13810,13810,0
|
|
20250108,152400,37342936540,13810,13810,13810,13810,0
|
|
20250108,152300,37342936540,13810,13810,13810,13810,0
|
|
20250108,152200,37342936540,13810,13810,13810,13810,0
|
|
20250108,152100,37342936540,13810,13810,13810,13810,0
|
|
20250108,152000,37342936540,13810,13810,13810,13810,0
|
|
20250108,151900,37342936540,13810,13800,13820,13790,12479
|
|
20250108,151800,37170724030,13800,13800,13810,13790,5463
|
|
20250108,151700,37095340350,13800,13800,13810,13790,6883
|
|
20250108,151600,37000373190,13800,13760,13810,13760,8367
|
|
20250108,151500,36885013870,13760,13820,13820,13750,18818
|
|
20250108,151400,36625529170,13820,13870,13870,13810,14508
|
|
20250108,151300,36424696550,13870,13890,13890,13860,9657
|
|
20250108,151200,36290717670,13890,13890,13900,13880,4188
|
|
20250108,151100,36232550880,13890,13890,13890,13870,5983
|
|
20250108,151000,36149522000,13880,13910,13910,13880,8776
|
|
20250108,150900,36027632730,13910,13910,13930,13900,7989
|
|
20250108,150800,35916564110,13910,13940,13940,13900,7881
|
|
20250108,150700,35806917340,13940,13960,13960,13930,3679
|
|
20250108,150600,35755627100,13960,13970,13970,13950,496
|
|
20250108,150500,35748703560,13970,13950,13970,13940,377
|
|
20250108,150400,35743440570,13980,13930,13980,13920,2272
|
|
20250108,150300,35711741950,13930,13930,13930,13910,4178
|
|
20250108,150200,35653591120,13920,13920,13930,13910,3005
|
|
20250108,150100,35611761140,13920,13950,13960,13920,9882
|
|
20250108,150000,35474041370,13960,13990,13990,13950,6703
|
|
20250108,145900,35380434820,13980,14030,14040,13980,7950
|
|
20250108,145800,35269083640,14030,14050,14050,14030,1186
|
|
20250108,145700,35252434770,14030,14040,14050,14030,393
|
|
20250108,145600,35246915210,14050,14070,14070,14040,525
|
|
20250108,145500,35239540990,14070,14060,14070,14030,3545
|
|
20250108,145400,35189720870,14060,14100,14100,14060,1701
|
|
20250108,145300,35165761410,14090,14090,14100,14090,4573
|
|
20250108,145200,35101318170,14080,14080,14090,14080,1253
|
|
20250108,145100,35083675370,14080,14080,14080,14070,791
|
|
20250108,145000,35072538670,14070,14060,14080,14060,2490
|
|
20250108,144900,35037504970,14070,14070,14070,14060,211
|
|
20250108,144800,35034537980,14070,14080,14080,14040,5207
|
|
20250108,144700,34961355570,14080,14080,14100,14080,1513
|
|
20250108,144600,34940040850,14080,14070,14100,14050,6522
|
|
20250108,144500,34848211870,14060,14020,14060,14010,6586
|
|
20250108,144400,34755721380,14010,14010,14010,14010,953
|
|
20250108,144300,34742369850,14010,14010,14010,13990,4982
|
|
20250108,144200,34672610620,14010,14040,14040,14010,5769
|
|
20250108,144100,34591719560,14030,14040,14040,14020,2680
|
|
20250108,144000,34554115850,14050,14040,14060,14040,528
|
|
20250108,143900,34546696320,14040,14070,14070,14040,735
|
|
20250108,143800,34536373590,14070,14050,14070,14050,1777
|
|
20250108,143700,34511395690,14050,14040,14050,14040,1060
|
|
20250108,143600,34496505460,14040,14040,14050,14040,886
|
|
20250108,143500,34484066010,14040,14040,14050,14040,256
|
|
20250108,143400,34480470960,14040,14060,14060,14040,714
|
|
20250108,143300,34470438910,14050,14050,14060,14050,3404
|
|
20250108,143200,34422603410,14060,14040,14060,14030,719
|
|
20250108,143100,34412500390,14040,14040,14050,14030,854
|
|
20250108,143000,34400514820,14040,14070,14070,14040,916
|
|
20250108,142900,34387644030,14070,14030,14070,14020,1826
|
|
20250108,142800,34361993470,14030,14020,14030,14020,3077
|
|
20250108,142700,34318828660,14020,14040,14040,14020,599
|
|
20250108,142600,34310425270,14040,14010,14040,14010,841
|
|
20250108,142500,34298626890,14010,14020,14020,14000,1930
|
|
20250108,142400,34271585310,14020,14000,14020,13990,837
|
|
20250108,142300,34259861570,14000,14000,14000,13990,344
|
|
20250108,142200,34255047470,13990,13990,14010,13990,430
|
|
20250108,142100,34249030880,13990,13980,14000,13980,1639
|
|
20250108,142000,34226107340,13990,13990,14000,13980,4001
|
|
20250108,141900,34170146280,13990,14020,14020,13990,1819
|
|
20250108,141800,34144680780,14020,14020,14020,14010,311
|
|
20250108,141700,34140321560,14000,14000,14010,13990,1883
|
|
20250108,141600,34113960800,14000,14040,14040,14000,7232
|
|
20250108,141500,34012595680,14040,14060,14060,14040,327
|
|
20250108,141400,34008000700,14060,14070,14070,14050,593
|
|
20250108,141300,33999661120,14080,14080,14080,14070,790
|
|
20250108,141200,33988542370,14070,14070,14070,14060,1721
|
|
20250108,141100,33964330470,14080,14090,14090,14070,1193
|
|
20250108,141000,33947531020,14090,14050,14100,14050,5604
|
|
20250108,140900,33868606660,14050,14050,14060,14040,2216
|
|
20250108,140800,33837470990,14060,14040,14060,14030,1636
|
|
20250108,140700,33814483240,14050,14050,14050,14030,992
|
|
20250108,140600,33800553780,14050,14040,14060,14040,2058
|
|
20250108,140500,33771641480,14040,14030,14040,14000,1626
|
|
20250108,140400,33748820370,14030,14030,14040,14000,3230
|
|
20250108,140300,33703525310,14030,13980,14030,13970,2985
|
|
20250108,140200,33661755790,13970,13980,13980,13970,315
|
|
20250108,140100,33657354170,13970,13970,13970,13960,373
|
|
20250108,140000,33652145400,13960,13960,13970,13960,1673
|
|
20250108,135900,33628778920,13960,13970,13980,13960,458
|
|
20250108,135800,33622380860,13970,13980,13990,13960,1298
|
|
20250108,135700,33604248890,13990,14000,14000,13970,1655
|
|
20250108,135600,33581105500,13990,13990,14000,13990,1334
|
|
20250108,135500,33562440860,13990,13980,14000,13970,963
|
|
20250108,135400,33548977770,14000,13990,14000,13970,1990
|
|
20250108,135300,33521158810,13990,13990,14000,13980,1252
|
|
20250108,135200,33503645530,13990,13980,13990,13970,378
|
|
20250108,135100,33498360270,13990,13960,13990,13950,3287
|
|
20250108,135000,33452471180,13950,13950,13960,13940,1534
|
|
20250108,134900,33431072780,13940,13960,13960,13940,3867
|
|
20250108,134800,33377127530,13950,13970,13970,13950,2834
|
|
20250108,134700,33337584860,13970,13980,13980,13960,252
|
|
20250108,134600,33334065270,13980,13970,13980,13950,6913
|
|
20250108,134500,33237543100,13970,14000,14040,13970,2170
|
|
20250108,134400,33207190990,14000,14000,14010,13980,586
|
|
20250108,134300,33198987070,14000,13980,14000,13970,907
|
|
20250108,134200,33186306800,14000,13970,14000,13950,2603
|
|
20250108,134100,33149970680,13960,13970,13970,13950,5384
|
|
20250108,134000,33074841620,13960,13980,14010,13950,4664
|
|
20250108,133900,33009701240,14000,14000,14010,13970,2243
|
|
20250108,133800,32978330050,14010,13980,14010,13970,7102
|
|
20250108,133700,32879062800,13970,14070,14070,13960,7464
|
|
20250108,133600,32774484470,14070,14060,14090,14050,2268
|
|
20250108,133500,32742574040,14060,14040,14060,14040,1511
|
|
20250108,133400,32721343770,14050,14020,14050,14020,866
|
|
20250108,133300,32709191870,14030,14010,14030,14010,397
|
|
20250108,133200,32703629380,14030,13990,14030,13980,1312
|
|
20250108,133100,32685247670,13960,14010,14020,13950,11749
|
|
20250108,133000,32521177350,14010,14000,14010,13950,7427
|
|
20250108,132900,32417476680,14000,14010,14050,13960,3504
|
|
20250108,132800,32368418270,14020,14030,14030,13940,4752
|
|
20250108,132700,32301989070,14020,14020,14040,13950,8425
|
|
20250108,132600,32184118080,14010,14050,14060,14000,6669
|
|
20250108,132500,32090592790,14050,14040,14060,14040,1350
|
|
20250108,132400,32071630620,14050,14060,14060,14050,2800
|
|
20250108,132300,32032279510,14060,14070,14080,14060,1714
|
|
20250108,132200,32008165500,14070,14090,14090,14060,688
|
|
20250108,132100,31998487740,14090,14100,14100,14080,2526
|
|
20250108,132000,31962903260,14100,14090,14100,14070,1155
|
|
20250108,131900,31946630860,14090,14070,14100,14070,2284
|
|
20250108,131800,31914474010,14070,14050,14080,14040,3803
|
|
20250108,131700,31861026830,14050,14040,14080,14040,3247
|
|
20250108,131600,31815401700,14040,14080,14080,14040,11368
|
|
20250108,131500,31655585560,14080,14160,14160,14080,19649
|
|
20250108,131400,31378215350,14160,14150,14160,14140,1661
|
|
20250108,131300,31354722780,14150,14140,14150,14130,1297
|
|
20250108,131200,31336378800,14130,14180,14180,14130,13170
|
|
20250108,131100,31149974380,14180,14210,14220,14180,4600
|
|
20250108,131000,31084654250,14220,14260,14260,14210,1654
|
|
20250108,130900,31061123010,14260,14230,14260,14230,1779
|
|
20250108,130800,31035798440,14230,14240,14240,14230,851
|
|
20250108,130700,31023682370,14230,14260,14260,14230,4507
|
|
20250108,130600,30959469590,14250,14210,14250,14210,1373
|
|
20250108,130500,30939919990,14200,14200,14200,14190,916
|
|
20250108,130400,30926919510,14190,14200,14220,14190,571
|
|
20250108,130300,30918812360,14200,14230,14230,14190,5513
|
|
20250108,130200,30840505130,14220,14220,14220,14210,970
|
|
20250108,130100,30826713690,14220,14210,14250,14210,989
|
|
20250108,130000,30812647060,14210,14220,14260,14210,1254
|
|
20250108,125900,30794802610,14220,14210,14220,14200,2285
|
|
20250108,125800,30762331360,14210,14190,14210,14170,4466
|
|
20250108,125700,30698985300,14200,14230,14230,14200,7219
|
|
20250108,125600,30596405010,14230,14230,14250,14230,1337
|
|
20250108,125500,30577372420,14230,14230,14250,14230,1744
|
|
20250108,125400,30552552110,14240,14250,14260,14240,1476
|
|
20250108,125300,30531521660,14250,14260,14260,14250,1015
|
|
20250108,125200,30517051160,14260,14260,14260,14250,487
|
|
20250108,125100,30510108470,14260,14260,14270,14250,1251
|
|
20250108,125000,30492273790,14270,14270,14280,14260,2502
|
|
20250108,124900,30456573160,14270,14290,14300,14240,3327
|
|
20250108,124800,30409073060,14290,14290,14300,14290,2007
|
|
20250108,124700,30380378150,14300,14310,14310,14280,2278
|
|
20250108,124600,30347810740,14310,14310,14310,14280,2054
|
|
20250108,124500,30318447320,14310,14290,14320,14290,8797
|
|
20250108,124400,30192634050,14290,14220,14290,14220,4985
|
|
20250108,124300,30121520600,14220,14200,14260,14200,1200
|
|
20250108,124200,30104458870,14200,14220,14220,14190,2805
|
|
20250108,124100,30064622810,14210,14230,14230,14210,1705
|
|
20250108,124000,30040380480,14230,14250,14250,14220,1131
|
|
20250108,123900,30024285480,14250,14230,14250,14230,835
|
|
20250108,123800,30012399520,14240,14240,14250,14230,835
|
|
20250108,123700,30000509450,14240,14250,14250,14240,1425
|
|
20250108,123600,29980209720,14260,14270,14270,14250,1285
|
|
20250108,123500,29961885050,14260,14270,14270,14250,3080
|
|
20250108,123400,29917965780,14260,14290,14290,14250,5543
|
|
20250108,123300,29838936770,14290,14310,14320,14280,2455
|
|
20250108,123200,29803841980,14310,14320,14330,14290,5922
|
|
20250108,123100,29719068510,14320,14320,14320,14300,3301
|
|
20250108,123000,29671834300,14320,14360,14370,14300,15508
|
|
20250108,122900,29449425820,14360,14260,14380,14250,20881
|
|
20250108,122800,29150441270,14260,14250,14270,14230,8157
|
|
20250108,122700,29034159410,14260,14200,14260,14200,3867
|
|
20250108,122600,28979112160,14200,14170,14200,14160,3612
|
|
20250108,122500,28927890880,14170,14170,14180,14150,2417
|
|
20250108,122400,28893650810,14160,14170,14170,14150,1419
|
|
20250108,122300,28873559080,14160,14180,14190,14160,2259
|
|
20250108,122200,28841552580,14170,14180,14190,14160,4507
|
|
20250108,122100,28777663440,14180,14170,14190,14170,1716
|
|
20250108,122000,28753329500,14170,14160,14190,14150,735
|
|
20250108,121900,28742911680,14150,14160,14170,14120,7734
|
|
20250108,121800,28633530100,14170,14210,14220,14170,4084
|
|
20250108,121700,28575599390,14200,14220,14240,14190,6388
|
|
20250108,121600,28484873170,14220,14270,14270,14200,5162
|
|
20250108,121500,28411465740,14270,14240,14270,14240,2040
|
|
20250108,121400,28382375950,14250,14250,14260,14230,2607
|
|
20250108,121300,28345239610,14250,14200,14250,14200,3659
|
|
20250108,121200,28293235910,14200,14260,14270,14200,6150
|
|
20250108,121100,28205738860,14260,14340,14340,14250,10605
|
|
20250108,121000,28054217730,14340,14310,14340,14290,2450
|
|
20250108,120900,28019135710,14280,14380,14390,14280,15106
|
|
20250108,120800,27802653560,14390,14320,14450,14320,33973
|
|
20250108,120700,27313875600,14320,14300,14340,14290,6766
|
|
20250108,120600,27216968320,14300,14320,14330,14300,10267
|
|
20250108,120500,27070054190,14320,14280,14320,14270,13135
|
|
20250108,120400,26882320760,14280,14290,14300,14280,4803
|
|
20250108,120300,26813704300,14290,14300,14320,14280,6654
|
|
20250108,120200,26718569440,14290,14280,14290,14250,5844
|
|
20250108,120100,26635196300,14280,14260,14290,14250,6379
|
|
20250108,120000,26544202850,14280,14310,14380,14250,31222
|
|
20250108,115900,26096708090,14310,14280,14310,14270,10251
|
|
20250108,115800,25950200950,14280,14260,14290,14240,9458
|
|
20250108,115700,25815281540,14260,14260,14260,14250,1813
|
|
20250108,115600,25789444820,14250,14270,14280,14250,3460
|
|
20250108,115500,25740099630,14270,14240,14270,14230,3818
|
|
20250108,115400,25685694810,14240,14240,14270,14230,5095
|
|
20250108,115300,25613064850,14250,14260,14280,14220,12451
|
|
20250108,115200,25435578460,14270,14220,14270,14220,9666
|
|
20250108,115100,25297872100,14220,14190,14220,14180,9804
|
|
20250108,115000,25158632220,14180,14180,14190,14180,2105
|
|
20250108,114900,25128771980,14170,14160,14170,14150,1734
|
|
20250108,114800,25104210340,14170,14170,14170,14160,237
|
|
20250108,114700,25100854180,14170,14150,14170,14140,413
|
|
20250108,114600,25095006010,14140,14150,14150,14140,628
|
|
20250108,114500,25086124840,14140,14130,14150,14130,1026
|
|
20250108,114400,25071624940,14130,14150,14150,14130,820
|
|
20250108,114300,25060031610,14150,14160,14160,14150,586
|
|
20250108,114200,25051737870,14150,14160,14160,14150,973
|
|
20250108,114100,25037961350,14160,14160,14170,14160,1733
|
|
20250108,114000,25013418950,14160,14130,14170,14120,2838
|
|
20250108,113900,24973269360,14140,14140,14140,14140,571
|
|
20250108,113800,24965195420,14140,14160,14160,14140,844
|
|
20250108,113700,24953256340,14160,14160,14160,14150,529
|
|
20250108,113600,24945766700,14160,14180,14190,14160,1771
|
|
20250108,113500,24920654940,14180,14160,14190,14160,1896
|
|
20250108,113400,24893771650,14160,14160,14180,14160,2721
|
|
20250108,113300,24855220720,14150,14140,14150,14130,600
|
|
20250108,113200,24846733420,14140,14130,14140,14120,1367
|
|
20250108,113100,24827427510,14130,14120,14130,14120,698
|
|
20250108,113000,24817566020,14120,14120,14130,14110,748
|
|
20250108,112900,24807005810,14120,14120,14130,14120,136
|
|
20250108,112800,24805085030,14120,14130,14130,14120,224
|
|
20250108,112700,24801920610,14130,14120,14130,14110,681
|
|
20250108,112600,24792303660,14110,14110,14120,14110,226
|
|
20250108,112500,24789114550,14110,14110,14110,14100,2936
|
|
20250108,112400,24747697670,14110,14110,14120,14100,2073
|
|
20250108,112300,24718461190,14110,14120,14120,14110,2913
|
|
20250108,112200,24677349500,14120,14130,14130,14120,444
|
|
20250108,112100,24671076390,14130,14120,14130,14120,87
|
|
20250108,112000,24669847780,14120,14120,14130,14110,1247
|
|
20250108,111900,24652247010,14120,14130,14130,14120,809
|
|
20250108,111800,24640821470,14120,14120,14130,14110,767
|
|
20250108,111700,24629990910,14120,14110,14120,14110,490
|
|
20250108,111600,24623074870,14110,14120,14130,14110,1823
|
|
20250108,111500,24597344480,14120,14120,14130,14120,1290
|
|
20250108,111400,24579129440,14120,14120,14150,14120,1908
|
|
20250108,111300,24552179120,14110,14150,14150,14090,4887
|
|
20250108,111200,24483195140,14150,14170,14170,14140,1252
|
|
20250108,111100,24465467860,14190,14160,14190,14160,2934
|
|
20250108,111000,24423851100,14170,14170,14170,14150,2145
|
|
20250108,110900,24393466830,14160,14160,14160,14140,1452
|
|
20250108,110800,24372920600,14160,14170,14170,14160,576
|
|
20250108,110700,24364761300,14110,14190,14190,14110,5955
|
|
20250108,110600,24280483250,14190,14190,14200,14180,3069
|
|
20250108,110500,24236939400,14190,14130,14200,14130,11472
|
|
20250108,110400,24074310760,14130,14140,14140,14130,868
|
|
20250108,110300,24062037250,14150,14160,14170,14110,834
|
|
20250108,110200,24050234080,14170,14110,14170,14100,4621
|
|
20250108,110100,23984937590,14110,14130,14130,14090,6255
|
|
20250108,110000,23896683500,14130,14130,14140,14120,2468
|
|
20250108,105900,23861813350,14140,14140,14140,14130,650
|
|
20250108,105800,23852628620,14140,14150,14150,14130,1887
|
|
20250108,105700,23825949750,14150,14140,14150,14140,2279
|
|
20250108,105600,23793719480,14140,14140,14150,14120,2330
|
|
20250108,105500,23760792540,14140,14130,14140,14130,2235
|
|
20250108,105400,23729196950,14140,14150,14150,14130,2119
|
|
20250108,105300,23699234770,14150,14150,14160,14140,3122
|
|
20250108,105200,23655060880,14150,14130,14150,14130,2173
|
|
20250108,105100,23624321370,14140,14120,14140,14120,2074
|
|
20250108,105000,23595018880,14120,14120,14130,14110,1345
|
|
20250108,104900,23576027730,14120,14110,14120,14110,236
|
|
20250108,104800,23572696800,14110,14120,14120,14110,2761
|
|
20250108,104700,23533735180,14120,14100,14120,14100,1062
|
|
20250108,104600,23518748200,14100,14110,14110,14100,1990
|
|
20250108,104500,23490682710,14110,14110,14110,14100,316
|
|
20250108,104400,23486225190,14110,14100,14110,14100,749
|
|
20250108,104300,23475659910,14090,14110,14110,14090,1516
|
|
20250108,104200,23454281730,14120,14130,14140,14120,2028
|
|
20250108,104100,23425638200,14130,14130,14150,14120,6287
|
|
20250108,104000,23336782480,14120,14090,14120,14090,4898
|
|
20250108,103900,23267668560,14090,14080,14110,14080,4761
|
|
20250108,103800,23200582220,14080,14070,14080,14060,886
|
|
20250108,103700,23188115230,14060,14030,14070,14030,1108
|
|
20250108,103600,23172537720,14030,14020,14040,14020,729
|
|
20250108,103500,23162312090,14010,14000,14030,14000,417
|
|
20250108,103400,23156472720,13980,13950,14000,13940,14192
|
|
20250108,103300,22958383530,13960,13980,13980,13950,4802
|
|
20250108,103200,22891335140,13980,14010,14010,13970,1866
|
|
20250108,103100,22865226470,14000,14010,14020,14000,4292
|
|
20250108,103000,22805116950,14020,14020,14020,14010,977
|
|
20250108,102900,22791422390,14020,14020,14030,14020,999
|
|
20250108,102800,22777415710,14020,14030,14030,14020,2846
|
|
20250108,102700,22737494220,14030,14050,14060,14030,1531
|
|
20250108,102600,22716003550,14050,14050,14080,14040,1939
|
|
20250108,102500,22688751390,14050,14070,14080,14040,6866
|
|
20250108,102400,22592253680,14080,14060,14080,14060,1111
|
|
20250108,102300,22576615450,14060,14090,14090,14050,3311
|
|
20250108,102200,22530041560,14090,14080,14090,14070,2230
|
|
20250108,102100,22498640040,14080,14080,14090,14070,2689
|
|
20250108,102000,22460775940,14060,14100,14100,14050,2669
|
|
20250108,101900,22423188750,14090,14030,14100,14030,8219
|
|
20250108,101800,22307489930,14040,14010,14040,14010,1740
|
|
20250108,101700,22283078030,14010,14030,14030,14010,2651
|
|
20250108,101600,22245928590,14020,14050,14050,14000,1158
|
|
20250108,101500,22229691080,14050,13990,14050,13980,1242
|
|
20250108,101400,22212305740,14000,14030,14040,13950,4008
|
|
20250108,101300,22156237810,14010,14040,14060,13990,8688
|
|
20250108,101200,22034434650,14050,14060,14070,14030,2949
|
|
20250108,101100,21993023220,14030,14040,14080,14020,6974
|
|
20250108,101000,21894997980,14040,14020,14060,14000,8364
|
|
20250108,100900,21777623950,14010,13970,14010,13970,2541
|
|
20250108,100800,21742067100,13970,13980,14000,13950,2706
|
|
20250108,100700,21704264390,13980,13930,13980,13920,5499
|
|
20250108,100600,21627566850,13940,13920,13940,13920,2148
|
|
20250108,100500,21597653030,13920,13940,13940,13910,3131
|
|
20250108,100400,21554063250,13930,13950,13950,13930,3740
|
|
20250108,100300,21501905720,13950,13970,13970,13940,3283
|
|
20250108,100200,21456092950,13970,14030,14030,13950,2982
|
|
20250108,100100,21414386760,14020,14010,14030,13990,2340
|
|
20250108,100000,21381595820,14010,14030,14030,13990,2980
|
|
20250108,095900,21339866760,14020,13930,14020,13880,16720
|
|
20250108,095800,21106635220,13930,13900,13940,13900,9236
|
|
20250108,095700,20978071730,13910,13950,13990,13900,8431
|
|
20250108,095600,20860683230,13940,13960,13990,13910,11919
|
|
20250108,095500,20694388750,13970,13960,14000,13960,9889
|
|
20250108,095400,20556164400,13960,14040,14040,13950,32800
|
|
20250108,095300,20096903060,14040,14090,14100,14040,11926
|
|
20250108,095200,19929197650,14100,14100,14110,14090,2127
|
|
20250108,095100,19899205790,14100,14120,14120,14100,306
|
|
20250108,095000,19894890180,14130,14130,14130,14080,8916
|
|
20250108,094900,19769160310,14130,14090,14140,14090,3575
|
|
20250108,094800,19718721540,14090,14120,14120,14090,7007
|
|
20250108,094700,19619885720,14110,14090,14120,14080,8807
|
|
20250108,094600,19495768590,14090,14090,14090,14080,3995
|
|
20250108,094500,19439494940,14090,14080,14100,14070,5281
|
|
20250108,094400,19365122840,14070,14090,14110,14060,11013
|
|
20250108,094300,19210139670,14080,14140,14140,14060,28039
|
|
20250108,094200,18814710270,14130,14180,14200,14130,25070
|
|
20250108,094100,18459795750,14180,14200,14210,14170,8566
|
|
20250108,094000,18338290830,14200,14210,14230,14200,3004
|
|
20250108,093900,18295606050,14230,14200,14240,14190,4305
|
|
20250108,093800,18234409900,14200,14180,14220,14150,18435
|
|
20250108,093700,17973036790,14180,14270,14280,14180,38372
|
|
20250108,093600,17427589430,14260,14280,14280,14260,5619
|
|
20250108,093500,17347396650,14290,14320,14330,14280,3397
|
|
20250108,093400,17298824250,14320,14270,14330,14250,6484
|
|
20250108,093300,17206120530,14250,14270,14290,14240,6808
|
|
20250108,093200,17109033320,14250,14300,14310,14230,13075
|
|
20250108,093100,16922550130,14310,14280,14340,14270,4884
|
|
20250108,093000,16852676860,14280,14290,14300,14250,7874
|
|
20250108,092900,16740249620,14280,14260,14280,14260,6711
|
|
20250108,092800,16644485430,14270,14320,14320,14250,30685
|
|
20250108,092700,16206285170,14320,14390,14400,14320,11511
|
|
20250108,092600,16041155960,14390,14420,14440,14370,10111
|
|
20250108,092500,15895401420,14420,14340,14440,14340,9615
|
|
20250108,092400,15756976630,14340,14390,14400,14330,8951
|
|
20250108,092300,15628348290,14390,14330,14400,14300,18396
|
|
20250108,092200,15364640290,14330,14410,14420,14330,19928
|
|
20250108,092100,15078120850,14410,14440,14450,14360,23550
|
|
20250108,092000,14738932720,14450,14460,14470,14440,17608
|
|
20250108,091900,14484439580,14460,14460,14490,14450,15641
|
|
20250108,091800,14258090430,14450,14510,14550,14440,61624
|
|
20250108,091700,13363974150,14530,14480,14590,14420,79290
|
|
20250108,091600,12211974020,14480,14380,14520,14370,91444
|
|
20250108,091500,10888410280,14380,14300,14380,14250,21438
|
|
20250108,091400,10581758170,14310,14320,14350,14300,10669
|
|
20250108,091300,10428985690,14330,14410,14410,14320,33949
|
|
20250108,091200,9941447700,14400,14390,14470,14370,76681
|
|
20250108,091100,8835698730,14390,14350,14390,14300,16086
|
|
20250108,091000,8604813230,14360,14300,14400,14290,48157
|
|
20250108,090900,7912969920,14290,14240,14300,14240,14092
|
|
20250108,090800,7711764020,14250,14230,14260,14160,27684
|
|
20250108,090700,7318819240,14230,14290,14330,14230,33409
|
|
20250108,090600,6841712270,14280,14190,14280,14180,12940
|
|
20250108,090500,6657505770,14190,14240,14290,14190,34483
|
|
20250108,090400,6166571980,14240,14340,14340,14240,37163
|
|
20250108,090300,5635417440,14340,14410,14420,14300,82976
|
|
20250108,090200,4443901480,14410,14370,14450,14240,78522
|
|
20250108,090100,3315947630,14360,14170,14380,14140,80190
|
|
20250108,090000,2175725790,14190,14150,14270,14120,150384
|