775 lines
42 KiB
CSV
775 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,215200,13413438300,13950,13950,13950,13950,19922
|
|
20250116,215100,13413438300,13950,13950,13950,13950,0
|
|
20250116,215000,13413438300,13950,13950,13950,13950,0
|
|
20250116,214900,13413438300,13950,13950,13950,13950,0
|
|
20250116,214800,13413438300,13950,13950,13950,13950,0
|
|
20250116,214700,13413438300,13950,13950,13950,13950,0
|
|
20250116,214600,13413438300,13950,13950,13950,13950,0
|
|
20250116,214500,13413438300,13950,13950,13950,13950,0
|
|
20250116,214400,13413438300,13950,13950,13950,13950,0
|
|
20250116,214300,13413438300,13950,13950,13950,13950,0
|
|
20250116,214200,13413438300,13950,13950,13950,13950,0
|
|
20250116,214100,13413438300,13950,13950,13950,13950,0
|
|
20250116,214000,13413438300,13950,13950,13950,13950,0
|
|
20250116,213900,13413438300,13950,13950,13950,13950,0
|
|
20250116,213800,13413438300,13950,13950,13950,13950,0
|
|
20250116,213700,13413438300,13950,13950,13950,13950,0
|
|
20250116,213600,13413438300,13950,13950,13950,13950,0
|
|
20250116,213500,13413438300,13950,13950,13950,13950,0
|
|
20250116,213400,13413438300,13950,13950,13950,13950,0
|
|
20250116,213300,13413438300,13950,13950,13950,13950,0
|
|
20250116,213200,13413438300,13950,13950,13950,13950,0
|
|
20250116,213100,13413438300,13950,13950,13950,13950,0
|
|
20250116,213000,13413438300,13950,13950,13950,13950,0
|
|
20250116,212900,13413438300,13950,13950,13950,13950,0
|
|
20250116,212800,13413438300,13950,13950,13950,13950,0
|
|
20250116,212700,13413438300,13950,13950,13950,13950,0
|
|
20250116,212600,13413438300,13950,13950,13950,13950,0
|
|
20250116,212500,13413438300,13950,13950,13950,13950,0
|
|
20250116,212400,13413438300,13950,13950,13950,13950,0
|
|
20250116,212300,13413438300,13950,13950,13950,13950,0
|
|
20250116,212200,13413438300,13950,13950,13950,13950,19922
|
|
20250116,212100,13413438300,13950,13950,13950,13950,0
|
|
20250116,212000,13413438300,13950,13950,13950,13950,0
|
|
20250116,211900,13413438300,13950,13950,13950,13950,0
|
|
20250116,211800,13413438300,13950,13950,13950,13950,0
|
|
20250116,211700,13413438300,13950,13950,13950,13950,0
|
|
20250116,211600,13413438300,13950,13950,13950,13950,0
|
|
20250116,211500,13413438300,13950,13950,13950,13950,0
|
|
20250116,211400,13413438300,13950,13950,13950,13950,0
|
|
20250116,211300,13413438300,13950,13950,13950,13950,0
|
|
20250116,211200,13413438300,13950,13950,13950,13950,0
|
|
20250116,211100,13413438300,13950,13950,13950,13950,0
|
|
20250116,211000,13413438300,13950,13950,13950,13950,0
|
|
20250116,210900,13413438300,13950,13950,13950,13950,0
|
|
20250116,210800,13413438300,13950,13950,13950,13950,0
|
|
20250116,210700,13413438300,13950,13950,13950,13950,0
|
|
20250116,210600,13413438300,13950,13950,13950,13950,0
|
|
20250116,210500,13413438300,13950,13950,13950,13950,0
|
|
20250116,210400,13413438300,13950,13950,13950,13950,0
|
|
20250116,210300,13413438300,13950,13950,13950,13950,0
|
|
20250116,210200,13413438300,13950,13950,13950,13950,0
|
|
20250116,210100,13413438300,13950,13950,13950,13950,0
|
|
20250116,210000,13413438300,13950,13950,13950,13950,0
|
|
20250116,205900,13413438300,13950,13950,13950,13950,0
|
|
20250116,205800,13413438300,13950,13950,13950,13950,0
|
|
20250116,205700,13413438300,13950,13950,13950,13950,0
|
|
20250116,205600,13413438300,13950,13950,13950,13950,0
|
|
20250116,205500,13413438300,13950,13950,13950,13950,0
|
|
20250116,205400,13413438300,13950,13950,13950,13950,0
|
|
20250116,205300,13413438300,13950,13950,13950,13950,0
|
|
20250116,205200,13413438300,13950,13950,13950,13950,19922
|
|
20250116,205100,13413438300,13950,13950,13950,13950,0
|
|
20250116,205000,13413438300,13950,13950,13950,13950,0
|
|
20250116,204900,13413438300,13950,13950,13950,13950,0
|
|
20250116,204800,13413438300,13950,13950,13950,13950,0
|
|
20250116,204700,13413438300,13950,13950,13950,13950,0
|
|
20250116,204600,13413438300,13950,13950,13950,13950,0
|
|
20250116,204500,13413438300,13950,13950,13950,13950,0
|
|
20250116,204400,13413438300,13950,13950,13950,13950,0
|
|
20250116,204300,13413438300,13950,13950,13950,13950,0
|
|
20250116,204200,13413438300,13950,13950,13950,13950,0
|
|
20250116,204100,13413438300,13950,13950,13950,13950,0
|
|
20250116,204000,13413438300,13950,13950,13950,13950,0
|
|
20250116,203900,13413438300,13950,13950,13950,13950,0
|
|
20250116,203800,13413438300,13950,13950,13950,13950,0
|
|
20250116,203700,13413438300,13950,13950,13950,13950,0
|
|
20250116,203600,13413438300,13950,13950,13950,13950,0
|
|
20250116,203500,13413438300,13950,13950,13950,13950,0
|
|
20250116,203400,13413438300,13950,13950,13950,13950,0
|
|
20250116,203300,13413438300,13950,13950,13950,13950,0
|
|
20250116,203200,13413438300,13950,13950,13950,13950,0
|
|
20250116,203100,13413438300,13950,13950,13950,13950,0
|
|
20250116,203000,13413438300,13950,13950,13950,13950,0
|
|
20250116,202900,13413438300,13950,13950,13950,13950,0
|
|
20250116,202800,13413438300,13950,13950,13950,13950,0
|
|
20250116,202700,13413438300,13950,13950,13950,13950,0
|
|
20250116,202600,13413438300,13950,13950,13950,13950,0
|
|
20250116,202500,13413438300,13950,13950,13950,13950,0
|
|
20250116,202400,13413438300,13950,13950,13950,13950,0
|
|
20250116,202300,13413438300,13950,13950,13950,13950,0
|
|
20250116,202200,13413438300,13950,13950,13950,13950,19922
|
|
20250116,202100,13413438300,13950,13950,13950,13950,0
|
|
20250116,202000,13413438300,13950,13950,13950,13950,0
|
|
20250116,201900,13413438300,13950,13950,13950,13950,0
|
|
20250116,201800,13413438300,13950,13950,13950,13950,0
|
|
20250116,201700,13413438300,13950,13950,13950,13950,0
|
|
20250116,201600,13413438300,13950,13950,13950,13950,0
|
|
20250116,201500,13413438300,13950,13950,13950,13950,0
|
|
20250116,201400,13413438300,13950,13950,13950,13950,0
|
|
20250116,201300,13413438300,13950,13950,13950,13950,0
|
|
20250116,201200,13413438300,13950,13950,13950,13950,0
|
|
20250116,201100,13413438300,13950,13950,13950,13950,0
|
|
20250116,201000,13413438300,13950,13950,13950,13950,0
|
|
20250116,200900,13413438300,13950,13950,13950,13950,0
|
|
20250116,200800,13413438300,13950,13950,13950,13950,0
|
|
20250116,200700,13413438300,13950,13950,13950,13950,0
|
|
20250116,200600,13413438300,13950,13950,13950,13950,0
|
|
20250116,200500,13413438300,13950,13950,13950,13950,0
|
|
20250116,200400,13413438300,13950,13950,13950,13950,0
|
|
20250116,200300,13413438300,13950,13950,13950,13950,0
|
|
20250116,200200,13413438300,13950,13950,13950,13950,0
|
|
20250116,200100,13413438300,13950,13950,13950,13950,0
|
|
20250116,200000,13413438300,13950,13950,13950,13950,0
|
|
20250116,195900,13413438300,13950,13950,13950,13950,0
|
|
20250116,195800,13413438300,13950,13950,13950,13950,0
|
|
20250116,195700,13413438300,13950,13950,13950,13950,0
|
|
20250116,195600,13413438300,13950,13950,13950,13950,0
|
|
20250116,195500,13413438300,13950,13950,13950,13950,0
|
|
20250116,195400,13413438300,13950,13950,13950,13950,0
|
|
20250116,195300,13413438300,13950,13950,13950,13950,0
|
|
20250116,195200,13413438300,13950,13950,13950,13950,19922
|
|
20250116,195100,13413438300,13950,13950,13950,13950,0
|
|
20250116,195000,13413438300,13950,13950,13950,13950,0
|
|
20250116,194900,13413438300,13950,13950,13950,13950,0
|
|
20250116,194800,13413438300,13950,13950,13950,13950,0
|
|
20250116,194700,13413438300,13950,13950,13950,13950,0
|
|
20250116,194600,13413438300,13950,13950,13950,13950,0
|
|
20250116,194500,13413438300,13950,13950,13950,13950,0
|
|
20250116,194400,13413438300,13950,13950,13950,13950,0
|
|
20250116,194300,13413438300,13950,13950,13950,13950,0
|
|
20250116,194200,13413438300,13950,13950,13950,13950,0
|
|
20250116,194100,13413438300,13950,13950,13950,13950,0
|
|
20250116,194000,13413438300,13950,13950,13950,13950,0
|
|
20250116,193900,13413438300,13950,13950,13950,13950,0
|
|
20250116,193800,13413438300,13950,13950,13950,13950,0
|
|
20250116,193700,13413438300,13950,13950,13950,13950,0
|
|
20250116,193600,13413438300,13950,13950,13950,13950,0
|
|
20250116,193500,13413438300,13950,13950,13950,13950,0
|
|
20250116,193400,13413438300,13950,13950,13950,13950,0
|
|
20250116,193300,13413438300,13950,13950,13950,13950,0
|
|
20250116,193200,13413438300,13950,13950,13950,13950,0
|
|
20250116,193100,13413438300,13950,13950,13950,13950,0
|
|
20250116,193000,13413438300,13950,13950,13950,13950,0
|
|
20250116,192900,13413438300,13950,13950,13950,13950,0
|
|
20250116,192800,13413438300,13950,13950,13950,13950,0
|
|
20250116,192700,13413438300,13950,13950,13950,13950,0
|
|
20250116,192600,13413438300,13950,13950,13950,13950,0
|
|
20250116,192500,13413438300,13950,13950,13950,13950,0
|
|
20250116,192400,13413438300,13950,13950,13950,13950,0
|
|
20250116,192300,13413438300,13950,13950,13950,13950,0
|
|
20250116,192200,13413438300,13950,13950,13950,13950,19922
|
|
20250116,192100,13413438300,13950,13950,13950,13950,0
|
|
20250116,192000,13413438300,13950,13950,13950,13950,0
|
|
20250116,191900,13413438300,13950,13950,13950,13950,0
|
|
20250116,191800,13413438300,13950,13950,13950,13950,0
|
|
20250116,191700,13413438300,13950,13950,13950,13950,0
|
|
20250116,191600,13413438300,13950,13950,13950,13950,0
|
|
20250116,191500,13413438300,13950,13950,13950,13950,0
|
|
20250116,191400,13413438300,13950,13950,13950,13950,0
|
|
20250116,191300,13413438300,13950,13950,13950,13950,0
|
|
20250116,191200,13413438300,13950,13950,13950,13950,0
|
|
20250116,191100,13413438300,13950,13950,13950,13950,0
|
|
20250116,191000,13413438300,13950,13950,13950,13950,0
|
|
20250116,190900,13413438300,13950,13950,13950,13950,0
|
|
20250116,190800,13413438300,13950,13950,13950,13950,0
|
|
20250116,190700,13413438300,13950,13950,13950,13950,0
|
|
20250116,190600,13413438300,13950,13950,13950,13950,0
|
|
20250116,190500,13413438300,13950,13950,13950,13950,0
|
|
20250116,190400,13413438300,13950,13950,13950,13950,0
|
|
20250116,190300,13413438300,13950,13950,13950,13950,0
|
|
20250116,190200,13413438300,13950,13950,13950,13950,0
|
|
20250116,190100,13413438300,13950,13950,13950,13950,0
|
|
20250116,190000,13413438300,13950,13950,13950,13950,0
|
|
20250116,185900,13413438300,13950,13950,13950,13950,0
|
|
20250116,185800,13413438300,13950,13950,13950,13950,0
|
|
20250116,185700,13413438300,13950,13950,13950,13950,0
|
|
20250116,185600,13413438300,13950,13950,13950,13950,0
|
|
20250116,185500,13413438300,13950,13950,13950,13950,0
|
|
20250116,185400,13413438300,13950,13950,13950,13950,0
|
|
20250116,185300,13413438300,13950,13950,13950,13950,0
|
|
20250116,185200,13413438300,13950,13950,13950,13950,19922
|
|
20250116,185100,13413438300,13950,13950,13950,13950,0
|
|
20250116,185000,13413438300,13950,13950,13950,13950,0
|
|
20250116,184900,13413438300,13950,13950,13950,13950,0
|
|
20250116,184800,13413438300,13950,13950,13950,13950,0
|
|
20250116,184700,13413438300,13950,13950,13950,13950,0
|
|
20250116,184600,13413438300,13950,13950,13950,13950,0
|
|
20250116,184500,13413438300,13950,13950,13950,13950,0
|
|
20250116,184400,13413438300,13950,13950,13950,13950,0
|
|
20250116,184300,13413438300,13950,13950,13950,13950,0
|
|
20250116,184200,13413438300,13950,13950,13950,13950,0
|
|
20250116,184100,13413438300,13950,13950,13950,13950,0
|
|
20250116,184000,13413438300,13950,13950,13950,13950,0
|
|
20250116,183900,13413438300,13950,13950,13950,13950,0
|
|
20250116,183800,13413438300,13950,13950,13950,13950,0
|
|
20250116,183700,13413438300,13950,13950,13950,13950,0
|
|
20250116,183600,13413438300,13950,13950,13950,13950,0
|
|
20250116,183500,13413438300,13950,13950,13950,13950,0
|
|
20250116,183400,13413438300,13950,13950,13950,13950,0
|
|
20250116,183300,13413438300,13950,13950,13950,13950,0
|
|
20250116,183200,13413438300,13950,13950,13950,13950,0
|
|
20250116,183100,13413438300,13950,13950,13950,13950,0
|
|
20250116,183000,13413438300,13950,13950,13950,13950,0
|
|
20250116,182900,13413438300,13950,13950,13950,13950,0
|
|
20250116,182800,13413438300,13950,13950,13950,13950,0
|
|
20250116,182700,13413438300,13950,13950,13950,13950,0
|
|
20250116,182600,13413438300,13950,13950,13950,13950,0
|
|
20250116,182500,13413438300,13950,13950,13950,13950,0
|
|
20250116,182400,13413438300,13950,13950,13950,13950,0
|
|
20250116,182300,13413438300,13950,13950,13950,13950,0
|
|
20250116,182200,13413438300,13950,13950,13950,13950,19922
|
|
20250116,182100,13413438300,13950,13950,13950,13950,0
|
|
20250116,182000,13413438300,13950,13950,13950,13950,0
|
|
20250116,181900,13413438300,13950,13950,13950,13950,0
|
|
20250116,181800,13413438300,13950,13950,13950,13950,0
|
|
20250116,181700,13413438300,13950,13950,13950,13950,0
|
|
20250116,181600,13413438300,13950,13950,13950,13950,0
|
|
20250116,181500,13413438300,13950,13950,13950,13950,0
|
|
20250116,181400,13413438300,13950,13950,13950,13950,0
|
|
20250116,181300,13413438300,13950,13950,13950,13950,0
|
|
20250116,181200,13413438300,13950,13950,13950,13950,0
|
|
20250116,181100,13413438300,13950,13950,13950,13950,0
|
|
20250116,181000,13413438300,13950,13950,13950,13950,0
|
|
20250116,180900,13413438300,13950,13950,13950,13950,0
|
|
20250116,180800,13413438300,13950,13950,13950,13950,0
|
|
20250116,180700,13413438300,13950,13950,13950,13950,0
|
|
20250116,180600,13413438300,13950,13950,13950,13950,0
|
|
20250116,180500,13413438300,13950,13950,13950,13950,0
|
|
20250116,180400,13413438300,13950,13950,13950,13950,0
|
|
20250116,180300,13413438300,13950,13950,13950,13950,0
|
|
20250116,180200,13413438300,13950,13950,13950,13950,0
|
|
20250116,180100,13413438300,13950,13950,13950,13950,0
|
|
20250116,180000,13413438300,13950,13950,13950,13950,0
|
|
20250116,175900,13413438300,13950,13950,13950,13950,0
|
|
20250116,175800,13413438300,13950,13950,13950,13950,0
|
|
20250116,175700,13413438300,13950,13950,13950,13950,0
|
|
20250116,175600,13413438300,13950,13950,13950,13950,0
|
|
20250116,175500,13413438300,13950,13950,13950,13950,0
|
|
20250116,175400,13413438300,13950,13950,13950,13950,0
|
|
20250116,175300,13413438300,13950,13950,13950,13950,0
|
|
20250116,175200,13413438300,13950,13950,13950,13950,19922
|
|
20250116,175100,13413438300,13950,13950,13950,13950,0
|
|
20250116,175000,13413438300,13950,13950,13950,13950,0
|
|
20250116,174900,13413438300,13950,13950,13950,13950,0
|
|
20250116,174800,13413438300,13950,13950,13950,13950,0
|
|
20250116,174700,13413438300,13950,13950,13950,13950,0
|
|
20250116,174600,13413438300,13950,13950,13950,13950,0
|
|
20250116,174500,13413438300,13950,13950,13950,13950,0
|
|
20250116,174400,13413438300,13950,13950,13950,13950,0
|
|
20250116,174300,13413438300,13950,13950,13950,13950,0
|
|
20250116,174200,13413438300,13950,13950,13950,13950,0
|
|
20250116,174100,13413438300,13950,13950,13950,13950,0
|
|
20250116,174000,13413438300,13950,13950,13950,13950,0
|
|
20250116,173900,13413438300,13950,13950,13950,13950,0
|
|
20250116,173800,13413438300,13950,13950,13950,13950,0
|
|
20250116,173700,13413438300,13950,13950,13950,13950,0
|
|
20250116,173600,13413438300,13950,13950,13950,13950,0
|
|
20250116,173500,13413438300,13950,13950,13950,13950,0
|
|
20250116,173400,13413438300,13950,13950,13950,13950,0
|
|
20250116,173300,13413438300,13950,13950,13950,13950,0
|
|
20250116,173200,13413438300,13950,13950,13950,13950,0
|
|
20250116,173100,13413438300,13950,13950,13950,13950,0
|
|
20250116,173000,13413438300,13950,13950,13950,13950,0
|
|
20250116,172900,13413438300,13950,13950,13950,13950,0
|
|
20250116,172800,13413438300,13950,13950,13950,13950,0
|
|
20250116,172700,13413438300,13950,13950,13950,13950,0
|
|
20250116,172600,13413438300,13950,13950,13950,13950,0
|
|
20250116,172500,13413438300,13950,13950,13950,13950,0
|
|
20250116,172400,13413438300,13950,13950,13950,13950,0
|
|
20250116,172300,13413438300,13950,13950,13950,13950,0
|
|
20250116,172200,13413438300,13950,13950,13950,13950,19922
|
|
20250116,172100,13413438300,13950,13950,13950,13950,0
|
|
20250116,172000,13413438300,13950,13950,13950,13950,0
|
|
20250116,171900,13413438300,13950,13950,13950,13950,0
|
|
20250116,171800,13413438300,13950,13950,13950,13950,0
|
|
20250116,171700,13413438300,13950,13950,13950,13950,0
|
|
20250116,171600,13413438300,13950,13950,13950,13950,0
|
|
20250116,171500,13413438300,13950,13950,13950,13950,0
|
|
20250116,171400,13413438300,13950,13950,13950,13950,0
|
|
20250116,171300,13413438300,13950,13950,13950,13950,0
|
|
20250116,171200,13413438300,13950,13950,13950,13950,0
|
|
20250116,171100,13413438300,13950,13950,13950,13950,0
|
|
20250116,171000,13413438300,13950,13950,13950,13950,0
|
|
20250116,170900,13413438300,13950,13950,13950,13950,0
|
|
20250116,170800,13413438300,13950,13950,13950,13950,0
|
|
20250116,170700,13413438300,13950,13950,13950,13950,0
|
|
20250116,170600,13413438300,13950,13950,13950,13950,0
|
|
20250116,170500,13413438300,13950,13950,13950,13950,0
|
|
20250116,170400,13413438300,13950,13950,13950,13950,0
|
|
20250116,170300,13413438300,13950,13950,13950,13950,0
|
|
20250116,170200,13413438300,13950,13950,13950,13950,0
|
|
20250116,170100,13413438300,13950,13950,13950,13950,0
|
|
20250116,170000,13413438300,13950,13950,13950,13950,0
|
|
20250116,165900,13413438300,13950,13950,13950,13950,0
|
|
20250116,165800,13413438300,13950,13950,13950,13950,0
|
|
20250116,165700,13413438300,13950,13950,13950,13950,0
|
|
20250116,165600,13413438300,13950,13950,13950,13950,0
|
|
20250116,165500,13413438300,13950,13950,13950,13950,0
|
|
20250116,165400,13413438300,13950,13950,13950,13950,0
|
|
20250116,165300,13413438300,13950,13950,13950,13950,0
|
|
20250116,165200,13413438300,13950,13950,13950,13950,19922
|
|
20250116,165100,13413438300,13950,13950,13950,13950,0
|
|
20250116,165000,13413438300,13950,13950,13950,13950,0
|
|
20250116,164900,13413438300,13950,13950,13950,13950,0
|
|
20250116,164800,13413438300,13950,13950,13950,13950,0
|
|
20250116,164700,13413438300,13950,13950,13950,13950,0
|
|
20250116,164600,13413438300,13950,13950,13950,13950,0
|
|
20250116,164500,13413438300,13950,13950,13950,13950,0
|
|
20250116,164400,13413438300,13950,13950,13950,13950,0
|
|
20250116,164300,13413438300,13950,13950,13950,13950,0
|
|
20250116,164200,13413438300,13950,13950,13950,13950,0
|
|
20250116,164100,13413438300,13950,13950,13950,13950,0
|
|
20250116,164000,13413438300,13950,13950,13950,13950,0
|
|
20250116,163900,13413438300,13950,13950,13950,13950,0
|
|
20250116,163800,13413438300,13950,13950,13950,13950,0
|
|
20250116,163700,13413438300,13950,13950,13950,13950,0
|
|
20250116,163600,13413438300,13950,13950,13950,13950,0
|
|
20250116,163500,13413438300,13950,13950,13950,13950,0
|
|
20250116,163400,13413438300,13950,13950,13950,13950,0
|
|
20250116,163300,13413438300,13950,13950,13950,13950,0
|
|
20250116,163200,13413438300,13950,13950,13950,13950,0
|
|
20250116,163100,13413438300,13950,13950,13950,13950,0
|
|
20250116,163000,13413438300,13950,13950,13950,13950,0
|
|
20250116,162900,13413438300,13950,13950,13950,13950,0
|
|
20250116,162800,13413438300,13950,13950,13950,13950,0
|
|
20250116,162700,13413438300,13950,13950,13950,13950,0
|
|
20250116,162600,13413438300,13950,13950,13950,13950,0
|
|
20250116,162500,13413438300,13950,13950,13950,13950,0
|
|
20250116,162400,13413438300,13950,13950,13950,13950,0
|
|
20250116,162300,13413438300,13950,13950,13950,13950,0
|
|
20250116,162200,13413438300,13950,13950,13950,13950,19922
|
|
20250116,162100,13413438300,13950,13950,13950,13950,0
|
|
20250116,162000,13413438300,13950,13950,13950,13950,0
|
|
20250116,161900,13413438300,13950,13950,13950,13950,0
|
|
20250116,161800,13413438300,13950,13950,13950,13950,0
|
|
20250116,161700,13413438300,13950,13950,13950,13950,0
|
|
20250116,161600,13413438300,13950,13950,13950,13950,0
|
|
20250116,161500,13413438300,13950,13950,13950,13950,0
|
|
20250116,161400,13413438300,13950,13950,13950,13950,0
|
|
20250116,161300,13413438300,13950,13950,13950,13950,0
|
|
20250116,161200,13413438300,13950,13950,13950,13950,0
|
|
20250116,161100,13413438300,13950,13950,13950,13950,0
|
|
20250116,161000,13413438300,13950,13950,13950,13950,0
|
|
20250116,160900,13413438300,13950,13950,13950,13950,0
|
|
20250116,160800,13413438300,13950,13950,13950,13950,0
|
|
20250116,160700,13413438300,13950,13950,13950,13950,0
|
|
20250116,160600,13413438300,13950,13950,13950,13950,0
|
|
20250116,160500,13413438300,13950,13950,13950,13950,0
|
|
20250116,160400,13413438300,13950,13950,13950,13950,0
|
|
20250116,160300,13413438300,13950,13950,13950,13950,0
|
|
20250116,160200,13413438300,13950,13950,13950,13950,0
|
|
20250116,160100,13413438300,13950,13950,13950,13950,0
|
|
20250116,160000,13413438300,13950,13950,13950,13950,0
|
|
20250116,155900,13413438300,13950,13950,13950,13950,0
|
|
20250116,155800,13413438300,13950,13950,13950,13950,0
|
|
20250116,155700,13413438300,13950,13950,13950,13950,0
|
|
20250116,155600,13413438300,13950,13950,13950,13950,0
|
|
20250116,155500,13413438300,13950,13950,13950,13950,0
|
|
20250116,155400,13413438300,13950,13950,13950,13950,0
|
|
20250116,155300,13413438300,13950,13950,13950,13950,0
|
|
20250116,155200,13413438300,13950,13950,13950,13950,19922
|
|
20250116,155100,13413438300,13950,13950,13950,13950,0
|
|
20250116,155000,13413438300,13950,13950,13950,13950,0
|
|
20250116,154900,13413438300,13950,13950,13950,13950,0
|
|
20250116,154800,13413438300,13950,13950,13950,13950,0
|
|
20250116,154700,13413438300,13950,13950,13950,13950,0
|
|
20250116,154600,13413438300,13950,13950,13950,13950,0
|
|
20250116,154500,13413438300,13950,13950,13950,13950,0
|
|
20250116,154400,13413438300,13950,13950,13950,13950,0
|
|
20250116,154300,13413438300,13950,13950,13950,13950,0
|
|
20250116,154200,13413438300,13950,13950,13950,13950,0
|
|
20250116,154100,13413438300,13950,13950,13950,13950,0
|
|
20250116,154000,13413438300,13950,13950,13950,13950,0
|
|
20250116,153900,13413438300,13950,13950,13950,13950,0
|
|
20250116,153800,13413438300,13950,13950,13950,13950,0
|
|
20250116,153700,13413438300,13950,13950,13950,13950,0
|
|
20250116,153600,13413438300,13950,13950,13950,13950,0
|
|
20250116,153500,13413438300,13950,13950,13950,13950,0
|
|
20250116,153400,13413438300,13950,13950,13950,13950,0
|
|
20250116,153300,13413438300,13950,13950,13950,13950,0
|
|
20250116,153200,13413438300,13950,13950,13950,13950,0
|
|
20250116,153100,13413438300,13950,13950,13950,13950,0
|
|
20250116,153000,13413438300,13950,13950,13950,13950,19922
|
|
20250116,152900,13135526400,13920,13920,13920,13920,0
|
|
20250116,152800,13135526400,13920,13920,13920,13920,0
|
|
20250116,152700,13135526400,13920,13920,13920,13920,0
|
|
20250116,152600,13135526400,13920,13920,13920,13920,0
|
|
20250116,152500,13135526400,13920,13920,13920,13920,0
|
|
20250116,152400,13135526400,13920,13920,13920,13920,0
|
|
20250116,152300,13135526400,13920,13920,13920,13920,0
|
|
20250116,152200,13135526400,13920,13920,13920,13920,0
|
|
20250116,152100,13135526400,13920,13920,13920,13920,0
|
|
20250116,152000,13135526400,13920,13920,13920,13920,0
|
|
20250116,151900,13135526400,13920,13970,13970,13920,8989
|
|
20250116,151800,13010216020,13970,13970,13970,13950,4090
|
|
20250116,151700,12953113510,13960,13960,13990,13950,6372
|
|
20250116,151600,12864095390,13970,13930,13980,13930,2986
|
|
20250116,151500,12822425440,13960,13920,14000,13920,10206
|
|
20250116,151400,12679920090,13920,13920,13940,13920,2992
|
|
20250116,151300,12638256020,13910,13920,13920,13900,1998
|
|
20250116,151200,12610469430,13910,13900,13920,13900,2593
|
|
20250116,151100,12574401360,13900,13910,13920,13900,2257
|
|
20250116,151000,12543007500,13910,13890,13910,13890,854
|
|
20250116,150900,12531141520,13900,13900,13900,13900,3319
|
|
20250116,150800,12485007420,13910,13900,13920,13900,597
|
|
20250116,150700,12476703550,13940,13910,13940,13880,4639
|
|
20250116,150600,12412205650,13910,13910,13920,13910,625
|
|
20250116,150500,12403511390,13900,13910,13920,13900,2465
|
|
20250116,150400,12369233550,13910,13920,13930,13910,1504
|
|
20250116,150300,12348309780,13920,13920,13930,13920,104
|
|
20250116,150200,12346862090,13930,13920,13930,13920,103
|
|
20250116,150100,12345428280,13940,13920,13940,13890,5434
|
|
20250116,150000,12269828840,13910,13940,13940,13910,2248
|
|
20250116,145900,12238530000,13950,13970,13980,13950,3540
|
|
20250116,145800,12189094100,13970,13930,13970,13920,5035
|
|
20250116,145700,12118831570,13920,13900,13930,13890,1884
|
|
20250116,145600,12092638520,13900,13890,13900,13890,2720
|
|
20250116,145500,12054856140,13890,13900,13900,13890,1017
|
|
20250116,145400,12040720530,13900,13880,13900,13880,1633
|
|
20250116,145300,12018036030,13880,13870,13880,13870,484
|
|
20250116,145200,12011322590,13870,13850,13870,13840,2344
|
|
20250116,145100,11978849290,13840,13840,13860,13840,1009
|
|
20250116,145000,11964882030,13850,13850,13860,13850,695
|
|
20250116,144900,11955256150,13850,13850,13860,13830,790
|
|
20250116,144800,11944320790,13850,13840,13870,13840,550
|
|
20250116,144700,11936705010,13850,13840,13850,13840,996
|
|
20250116,144600,11922912230,13850,13870,13870,13840,417
|
|
20250116,144500,11917135940,13870,13860,13870,13860,1599
|
|
20250116,144400,11894968330,13860,13880,13880,13850,1153
|
|
20250116,144300,11878983870,13880,13860,13880,13850,677
|
|
20250116,144200,11869597370,13860,13830,13860,13830,272
|
|
20250116,144100,11865829220,13850,13810,13870,13800,3002
|
|
20250116,144000,11824337270,13810,13850,13880,13810,5667
|
|
20250116,143900,11745951110,13860,13870,13870,13850,3404
|
|
20250116,143800,11698786600,13880,13870,13880,13850,1208
|
|
20250116,143700,11682038660,13880,13880,13880,13870,1406
|
|
20250116,143600,11662532270,13880,13900,13900,13850,5541
|
|
20250116,143500,11585685510,13880,13910,13910,13880,1096
|
|
20250116,143400,11570464560,13910,13900,13910,13890,3612
|
|
20250116,143300,11520259910,13910,13920,13920,13900,1193
|
|
20250116,143200,11503670240,13920,13910,13930,13900,701
|
|
20250116,143100,11493918790,13910,13930,13930,13900,3447
|
|
20250116,143000,11445949080,13940,13960,13960,13930,5720
|
|
20250116,142900,11366170710,13960,13970,13980,13960,1657
|
|
20250116,142800,11343030320,13970,13970,13980,13970,2076
|
|
20250116,142700,11314028540,13980,14010,14010,13980,4790
|
|
20250116,142600,11246995870,14010,14010,14020,14000,1477
|
|
20250116,142500,11226302740,14010,13990,14020,13990,3960
|
|
20250116,142400,11170833470,13990,14000,14000,13980,1918
|
|
20250116,142300,11143997000,14000,13960,14010,13960,4679
|
|
20250116,142200,11078513610,13960,13980,13980,13960,2397
|
|
20250116,142100,11045036750,13970,13960,13980,13960,2233
|
|
20250116,142000,11013848420,13970,13930,13970,13930,1789
|
|
20250116,141900,10988907700,13930,13970,13990,13930,5325
|
|
20250116,141800,10914619150,13990,13970,13990,13970,1353
|
|
20250116,141700,10895707550,13980,13960,13990,13950,2396
|
|
20250116,141600,10862248500,13970,13980,13990,13960,3174
|
|
20250116,141500,10817900480,13980,13980,14000,13980,2902
|
|
20250116,141400,10777309610,13990,14000,14010,13980,4763
|
|
20250116,141300,10710627880,14000,14000,14010,13990,6344
|
|
20250116,141200,10621824830,13990,13960,14020,13950,3913
|
|
20250116,141100,10567071000,13970,13960,13990,13950,5112
|
|
20250116,141000,10495697460,13940,13980,14030,13920,13926
|
|
20250116,140900,10301022270,13990,13920,14050,13920,65345
|
|
20250116,140800,9386869200,13920,13920,13940,13910,3822
|
|
20250116,140700,9333646640,13920,13900,13920,13900,1239
|
|
20250116,140600,9316411600,13910,13900,13920,13900,1164
|
|
20250116,140500,9300223510,13920,13900,13920,13890,2118
|
|
20250116,140400,9270762380,13890,13870,13900,13870,884
|
|
20250116,140300,9258490300,13870,13860,13870,13860,386
|
|
20250116,140200,9253136990,13870,13860,13870,13850,403
|
|
20250116,140100,9247553160,13860,13870,13870,13830,2691
|
|
20250116,140000,9210295470,13890,13860,13890,13860,103
|
|
20250116,135900,9208865220,13860,13870,13880,13860,569
|
|
20250116,135800,9200978810,13860,13890,13900,13860,2867
|
|
20250116,135700,9161217710,13900,13910,13910,13890,1888
|
|
20250116,135600,9134984970,13910,13900,13920,13890,3241
|
|
20250116,135500,9089904230,13900,13890,13900,13890,2325
|
|
20250116,135400,9057599140,13890,13890,13890,13880,1355
|
|
20250116,135300,9038791230,13890,13880,13890,13880,667
|
|
20250116,135200,9029532100,13880,13870,13880,13870,996
|
|
20250116,135100,9015712060,13880,13880,13890,13880,664
|
|
20250116,135000,9006495630,13880,13900,13900,13880,763
|
|
20250116,134900,8995896970,13900,13870,13900,13860,1940
|
|
20250116,134800,8968963470,13860,13860,13860,13860,254
|
|
20250116,134700,8965443030,13860,13850,13860,13840,319
|
|
20250116,134600,8961023990,13850,13840,13850,13840,243
|
|
20250116,134500,8957660360,13840,13850,13860,13830,891
|
|
20250116,134400,8945325110,13860,13860,13870,13850,1054
|
|
20250116,134300,8930716720,13860,13890,13890,13850,2234
|
|
20250116,134200,8899751970,13890,13890,13900,13880,2198
|
|
20250116,134100,8869216320,13890,13900,13900,13880,2121
|
|
20250116,134000,8839762810,13880,13930,13940,13880,8120
|
|
20250116,133900,8726707810,13930,13900,13940,13890,11280
|
|
20250116,133800,8569670820,13900,13790,13910,13790,13604
|
|
20250116,133700,8380787700,13790,13800,13810,13790,592
|
|
20250116,133600,8372616350,13790,13790,13800,13780,1514
|
|
20250116,133500,8351735940,13800,13790,13800,13790,440
|
|
20250116,133400,8345665130,13780,13800,13810,13780,288
|
|
20250116,133300,8341693160,13790,13810,13810,13790,554
|
|
20250116,133200,8334048880,13810,13800,13810,13800,977
|
|
20250116,133100,8320566200,13810,13810,13810,13800,321
|
|
20250116,133000,8316133700,13810,13810,13810,13810,721
|
|
20250116,132900,8306176690,13820,13820,13820,13810,131
|
|
20250116,132800,8304367530,13820,13820,13820,13820,81
|
|
20250116,132700,8303248110,13820,13810,13820,13800,774
|
|
20250116,132600,8292559860,13810,13830,13830,13810,1707
|
|
20250116,132500,8268972950,13820,13820,13840,13820,823
|
|
20250116,132400,8257591700,13820,13830,13840,13820,575
|
|
20250116,132300,8249640410,13830,13830,13840,13820,1157
|
|
20250116,132200,8233644460,13830,13840,13850,13830,524
|
|
20250116,132100,8226389320,13830,13810,13830,13810,464
|
|
20250116,132000,8219974130,13810,13820,13820,13810,186
|
|
20250116,131900,8217404830,13820,13810,13820,13810,1189
|
|
20250116,131800,8200978260,13810,13800,13810,13790,558
|
|
20250116,131700,8193278050,13800,13790,13800,13790,231
|
|
20250116,131600,8190091260,13800,13780,13800,13780,238
|
|
20250116,131500,8186807180,13800,13780,13800,13780,121
|
|
20250116,131400,8185138140,13780,13760,13790,13760,182
|
|
20250116,131300,8182632230,13760,13800,13810,13760,1750
|
|
20250116,131200,8158514470,13800,13810,13820,13800,1067
|
|
20250116,131100,8143785160,13810,13820,13820,13810,473
|
|
20250116,131000,8137249500,13820,13820,13820,13820,92
|
|
20250116,130900,8135978060,13820,13820,13830,13810,293
|
|
20250116,130800,8131928190,13810,13830,13840,13810,480
|
|
20250116,130700,8125293180,13830,13820,13830,13810,349
|
|
20250116,130600,8120470330,13820,13830,13840,13820,1739
|
|
20250116,130500,8096422020,13820,13850,13870,13820,1458
|
|
20250116,130400,8076227950,13830,13850,13880,13830,3432
|
|
20250116,130300,8028672030,13850,13870,13870,13850,2966
|
|
20250116,130200,7987570610,13870,13730,13890,13730,8043
|
|
20250116,130100,7876253780,13750,13720,13750,13710,1631
|
|
20250116,130000,7853846540,13720,13720,13740,13720,402
|
|
20250116,125900,7848329200,13720,13720,13720,13700,357
|
|
20250116,125800,7843438140,13700,13700,13700,13690,661
|
|
20250116,125700,7834388430,13710,13710,13710,13700,2520
|
|
20250116,125600,7799860240,13710,13710,13720,13700,713
|
|
20250116,125500,7790085110,13710,13710,13730,13700,1076
|
|
20250116,125400,7775334100,13710,13720,13720,13710,293
|
|
20250116,125300,7771315650,13730,13740,13740,13720,490
|
|
20250116,125200,7764589740,13740,13720,13740,13720,75
|
|
20250116,125100,7763560120,13720,13730,13730,13720,202
|
|
20250116,125000,7760788130,13730,13710,13740,13710,3299
|
|
20250116,124900,7715533010,13710,13740,13750,13710,2382
|
|
20250116,124800,7682846920,13730,13750,13750,13730,1440
|
|
20250116,124700,7663055470,13760,13760,13760,13750,123
|
|
20250116,124600,7661363330,13760,13770,13770,13760,431
|
|
20250116,124500,7655430660,13770,13770,13770,13760,268
|
|
20250116,124400,7651740900,13770,13750,13770,13750,671
|
|
20250116,124300,7642505590,13760,13740,13760,13740,2370
|
|
20250116,124200,7609934230,13750,13770,13770,13750,2904
|
|
20250116,124100,7569987520,13770,13780,13780,13770,844
|
|
20250116,124000,7558364530,13780,13780,13780,13770,173
|
|
20250116,123900,7555982220,13770,13790,13790,13770,2978
|
|
20250116,123800,7514952640,13790,13780,13800,13780,236
|
|
20250116,123700,7511698180,13780,13800,13800,13780,2564
|
|
20250116,123600,7476342610,13800,13800,13800,13790,1186
|
|
20250116,123500,7459983840,13800,13810,13810,13800,1764
|
|
20250116,123400,7435639690,13800,13830,13830,13800,4343
|
|
20250116,123300,7375669570,13830,13830,13830,13820,1605
|
|
20250116,123200,7353488450,13820,13820,13830,13820,162
|
|
20250116,123100,7351249560,13820,13830,13830,13820,547
|
|
20250116,123000,7343689900,13820,13830,13830,13820,358
|
|
20250116,122900,7338741490,13830,13830,13830,13820,334
|
|
20250116,122800,7334124990,13830,13830,13830,13820,321
|
|
20250116,122700,7329685570,13830,13830,13830,13830,422
|
|
20250116,122600,7323849310,13820,13820,13830,13820,63
|
|
20250116,122500,7322978330,13830,13840,13850,13820,1413
|
|
20250116,122400,7303431190,13840,13850,13850,13840,1074
|
|
20250116,122300,7288562430,13850,13860,13860,13850,488
|
|
20250116,122200,7281803610,13860,13850,13860,13850,379
|
|
20250116,122100,7276554300,13850,13850,13860,13850,224
|
|
20250116,122000,7273450640,13850,13850,13860,13850,7
|
|
20250116,121900,7273353680,13860,13860,13870,13860,514
|
|
20250116,121800,7266229630,13870,13860,13870,13860,564
|
|
20250116,121700,7258412530,13870,13870,13870,13870,311
|
|
20250116,121600,7254098960,13870,13850,13870,13850,328
|
|
20250116,121500,7249553400,13850,13850,13850,13850,884
|
|
20250116,121400,7237310000,13850,13850,13860,13850,828
|
|
20250116,121300,7225841970,13850,13860,13860,13850,293
|
|
20250116,121200,7221782180,13860,13870,13870,13850,1403
|
|
20250116,121100,7202331690,13870,13870,13870,13870,129
|
|
20250116,121000,7200542460,13870,13870,13880,13870,643
|
|
20250116,120900,7191621530,13870,13880,13880,13870,838
|
|
20250116,120800,7179998410,13880,13880,13880,13880,665
|
|
20250116,120700,7170768210,13890,13880,13890,13880,549
|
|
20250116,120600,7163144830,13880,13890,13890,13880,83
|
|
20250116,120500,7161992210,13890,13880,13890,13880,30
|
|
20250116,120400,7161575660,13890,13880,13890,13880,555
|
|
20250116,120300,7153867210,13890,13870,13890,13870,96
|
|
20250116,120200,7152534800,13880,13890,13900,13870,1242
|
|
20250116,120100,7135304000,13900,13880,13900,13880,1209
|
|
20250116,120000,7118513170,13880,13860,13880,13860,442
|
|
20250116,115900,7112384230,13860,13860,13870,13860,417
|
|
20250116,115800,7106601480,13860,13890,13890,13860,2910
|
|
20250116,115700,7066217770,13880,13900,13900,13880,397
|
|
20250116,115600,7060702500,13900,13890,13900,13890,329
|
|
20250116,115500,7056132670,13890,13900,13900,13890,412
|
|
20250116,115400,7050407950,13900,13890,13900,13890,319
|
|
20250116,115300,7045976930,13900,13900,13900,13890,1919
|
|
20250116,115200,7019308610,13900,13900,13900,13890,1628
|
|
20250116,115100,6996680990,13900,13880,13900,13880,137
|
|
20250116,115000,6994776940,13890,13880,13900,13880,1219
|
|
20250116,114900,6977837970,13880,13890,13890,13880,252
|
|
20250116,114800,6974339400,13880,13880,13890,13880,564
|
|
20250116,114700,6966507020,13860,13880,13890,13860,1852
|
|
20250116,114600,6940799250,13890,13880,13900,13880,676
|
|
20250116,114500,6931409150,13890,13880,13890,13870,1766
|
|
20250116,114400,6906888200,13880,13860,13880,13850,774
|
|
20250116,114300,6896154720,13860,13840,13860,13840,538
|
|
20250116,114200,6888703910,13830,13840,13850,13830,200
|
|
20250116,114100,6885936110,13830,13820,13830,13820,1370
|
|
20250116,114000,6866994930,13820,13820,13830,13810,1818
|
|
20250116,113900,6841874960,13830,13830,13830,13830,1
|
|
20250116,113800,6841861130,13830,13830,13830,13810,283
|
|
20250116,113700,6837952360,13830,13840,13840,13830,588
|
|
20250116,113600,6829817170,13840,13840,13850,13840,499
|
|
20250116,113500,6822909320,13840,13840,13850,13790,26
|
|
20250116,113400,6822549850,13840,13810,13840,13790,541
|
|
20250116,113300,6815074620,13830,13820,13830,13790,1348
|
|
20250116,113200,6796451510,13810,13800,13820,13800,1143
|
|
20250116,113100,6780673360,13820,13800,13820,13800,1154
|
|
20250116,113000,6764745870,13820,13800,13820,13800,3
|
|
20250116,112900,6764704430,13800,13810,13810,13800,1289
|
|
20250116,112800,6746912590,13810,13800,13810,13800,278
|
|
20250116,112700,6743074220,13800,13810,13810,13800,124
|
|
20250116,112600,6741362980,13800,13800,13800,13800,132
|
|
20250116,112500,6739541380,13800,13800,13810,13800,93
|
|
20250116,112400,6738257140,13800,13810,13810,13800,295
|
|
20250116,112300,6734186020,13810,13820,13820,13800,212
|
|
20250116,112200,6731258380,13810,13810,13820,13810,72
|
|
20250116,112100,6730263400,13820,13810,13820,13810,108
|
|
20250116,112000,6728771060,13820,13810,13820,13790,674
|
|
20250116,111900,6719470950,13820,13820,13820,13790,1395
|
|
20250116,111800,6700226600,13820,13820,13820,13800,639
|
|
20250116,111700,6691396130,13820,13820,13820,13820,1
|
|
20250116,111600,6691382310,13820,13800,13820,13800,995
|
|
20250116,111500,6677650570,13800,13800,13820,13800,1700
|
|
20250116,111400,6654190470,13800,13810,13820,13800,3661
|
|
20250116,111300,6603647990,13810,13810,13820,13800,403
|
|
20250116,111200,6598083140,13810,13810,13820,13810,2260
|
|
20250116,111100,6566871970,13820,13830,13830,13820,278
|
|
20250116,111000,6563029970,13820,13840,13840,13810,2959
|
|
20250116,110900,6522123750,13840,13840,13840,13830,823
|
|
20250116,110800,6510737180,13840,13850,13850,13830,1103
|
|
20250116,110700,6495471680,13850,13850,13850,13840,306
|
|
20250116,110600,6491234250,13850,13850,13860,13850,835
|
|
20250116,110500,6479668340,13850,13840,13850,13840,886
|
|
20250116,110400,6467397800,13840,13840,13850,13830,226
|
|
20250116,110300,6464270710,13840,13830,13840,13830,504
|
|
20250116,110200,6457300310,13830,13850,13860,13830,640
|
|
20250116,110100,6448441610,13860,13860,13860,13850,703
|
|
20250116,110000,6438704330,13860,13870,13880,13850,989
|
|
20250116,105900,6424988990,13870,13850,13870,13850,102
|
|
20250116,105800,6423576000,13840,13830,13850,13830,1705
|
|
20250116,105700,6399970960,13840,13830,13840,13810,6036
|
|
20250116,105600,6316524710,13820,13840,13840,13820,3609
|
|
20250116,105500,6266618770,13840,13850,13850,13840,1291
|
|
20250116,105400,6248740360,13850,13850,13860,13840,573
|
|
20250116,105300,6240806070,13840,13870,13880,13840,5579
|
|
20250116,105200,6163481480,13870,13880,13880,13870,525
|
|
20250116,105100,6156195520,13880,13880,13890,13880,800
|
|
20250116,105000,6145091460,13880,13880,13910,13880,2870
|
|
20250116,104900,6105242350,13880,13890,13890,13880,1548
|
|
20250116,104800,6083745560,13890,13900,13900,13880,2156
|
|
20250116,104700,6053783550,13890,13920,13930,13880,4783
|
|
20250116,104600,5987280130,13930,13950,13960,13910,7621
|
|
20250116,104500,5881025690,13950,13860,13950,13860,18085
|
|
20250116,104400,5629413890,13860,13860,13870,13850,469
|
|
20250116,104300,5622914190,13860,13860,13880,13860,1056
|
|
20250116,104200,5608271170,13860,13850,13870,13840,2832
|
|
20250116,104100,5569037400,13860,13850,13860,13840,3145
|
|
20250116,104000,5525489900,13850,13840,13860,13840,993
|
|
20250116,103900,5511736660,13840,13830,13850,13830,1710
|
|
20250116,103800,5488055640,13830,13830,13850,13830,1686
|
|
20250116,103700,5464724270,13830,13860,13870,13830,5568
|
|
20250116,103600,5387602710,13860,13870,13900,13830,5781
|
|
20250116,103500,5307348460,13870,13820,13870,13810,6118
|
|
20250116,103400,5222698500,13820,13890,13890,13800,12103
|
|
20250116,103300,5055098080,13880,13850,13890,13840,13580
|
|
20250116,103200,4866759160,13840,13840,13850,13810,13617
|
|
20250116,103100,4678365390,13830,13810,13840,13790,12172
|
|
20250116,103000,4510149860,13810,13750,13810,13750,11453
|
|
20250116,102900,4352388290,13730,13710,13750,13710,3676
|
|
20250116,102800,4301892090,13710,13700,13710,13700,48
|
|
20250116,102700,4301234250,13700,13720,13720,13700,1887
|
|
20250116,102600,4275361070,13720,13710,13720,13700,450
|
|
20250116,102500,4269192640,13710,13710,13710,13700,1140
|
|
20250116,102400,4253568390,13710,13710,13710,13710,572
|
|
20250116,102300,4245726270,13710,13700,13710,13690,1202
|
|
20250116,102200,4229266650,13690,13710,13720,13690,3349
|
|
20250116,102100,4183386670,13700,13720,13730,13690,3605
|
|
20250116,102000,4133960900,13720,13670,13720,13670,2988
|
|
20250116,101900,4093029770,13670,13670,13690,13670,1211
|
|
20250116,101800,4076465920,13680,13640,13680,13620,3283
|
|
20250116,101700,4031658170,13620,13610,13640,13610,2045
|
|
20250116,101600,4003797440,13610,13630,13630,13610,729
|
|
20250116,101500,3993869460,13630,13630,13640,13620,1011
|
|
20250116,101400,3980088630,13640,13640,13640,13640,880
|
|
20250116,101300,3968085430,13640,13660,13660,13640,535
|
|
20250116,101200,3960780600,13660,13640,13660,13640,1950
|
|
20250116,101100,3934167870,13650,13660,13660,13650,823
|
|
20250116,101000,3922928190,13660,13640,13660,13630,1722
|
|
20250116,100900,3899432490,13660,13620,13660,13590,1993
|
|
20250116,100800,3872278950,13590,13590,13610,13590,1549
|
|
20250116,100700,3851216150,13600,13600,13600,13580,937
|
|
20250116,100600,3838479220,13600,13590,13600,13560,962
|
|
20250116,100500,3825422100,13560,13580,13590,13560,4712
|
|
20250116,100400,3761494860,13580,13580,13580,13580,192
|
|
20250116,100300,3758887500,13580,13600,13600,13580,3071
|
|
20250116,100200,3717170110,13600,13580,13600,13580,1445
|
|
20250116,100100,3697546010,13580,13600,13600,13580,4804
|
|
20250116,100000,3632265420,13590,13580,13600,13580,601
|
|
20250116,095900,3624099820,13590,13590,13590,13580,3409
|
|
20250116,095800,3577792130,13590,13610,13610,13590,3055
|
|
20250116,095700,3536257620,13610,13600,13610,13600,2099
|
|
20250116,095600,3507710750,13610,13600,13630,13600,840
|
|
20250116,095500,3496279770,13610,13640,13640,13600,276
|
|
20250116,095400,3492521650,13600,13640,13640,13600,1326
|
|
20250116,095300,3474471920,13650,13650,13660,13650,456
|
|
20250116,095200,3468246130,13650,13600,13660,13590,2034
|
|
20250116,095100,3440546710,13590,13600,13610,13590,3228
|
|
20250116,095000,3396645940,13610,13620,13620,13610,1910
|
|
20250116,094900,3370649410,13620,13630,13630,13620,284
|
|
20250116,094800,3366780140,13640,13630,13660,13610,979
|
|
20250116,094700,3353426070,13630,13630,13630,13610,3884
|
|
20250116,094600,3300532570,13620,13600,13620,13600,1414
|
|
20250116,094500,3281282200,13610,13610,13620,13600,1071
|
|
20250116,094400,3266706180,13620,13600,13620,13600,395
|
|
20250116,094300,3261331600,13600,13610,13620,13590,2866
|
|
20250116,094200,3222363730,13610,13600,13610,13600,1284
|
|
20250116,094100,3204893840,13600,13610,13620,13600,3117
|
|
20250116,094000,3162494160,13600,13630,13630,13600,1480
|
|
20250116,093900,3142351240,13620,13620,13630,13600,407
|
|
20250116,093800,3136811410,13590,13650,13650,13590,6606
|
|
20250116,093700,3046871620,13650,13680,13680,13650,2483
|
|
20250116,093600,3012974120,13680,13750,13750,13660,2499
|
|
20250116,093500,2978674410,13740,13610,13750,13600,8534
|
|
20250116,093400,2861840420,13610,13600,13630,13590,1606
|
|
20250116,093300,2840000920,13590,13600,13600,13580,5439
|
|
20250116,093200,2766114310,13600,13630,13640,13600,6782
|
|
20250116,093100,2673800420,13630,13670,13680,13630,2513
|
|
20250116,093000,2639502330,13660,13680,13700,13650,4601
|
|
20250116,092900,2576595810,13660,13670,13690,13650,2368
|
|
20250116,092800,2544224440,13670,13690,13690,13650,3205
|
|
20250116,092700,2500433590,13680,13690,13710,13680,4561
|
|
20250116,092600,2437970980,13710,13660,13720,13660,7816
|
|
20250116,092500,2330901740,13620,13590,13650,13580,4600
|
|
20250116,092400,2268236470,13600,13590,13610,13590,1231
|
|
20250116,092300,2251498280,13590,13600,13620,13580,2512
|
|
20250116,092200,2217355500,13590,13600,13630,13580,2309
|
|
20250116,092100,2185972500,13600,13620,13650,13590,4104
|
|
20250116,092000,2130128020,13600,13640,13650,13600,6784
|
|
20250116,091900,2037743080,13640,13660,13670,13640,3674
|
|
20250116,091800,1987594530,13660,13660,13670,13650,1164
|
|
20250116,091700,1971699040,13660,13690,13700,13660,2096
|
|
20250116,091600,1943060350,13670,13690,13700,13670,1363
|
|
20250116,091500,1924402830,13680,13710,13720,13680,2292
|
|
20250116,091400,1893002430,13710,13700,13730,13690,3157
|
|
20250116,091300,1849741720,13690,13690,13700,13690,1581
|
|
20250116,091200,1828089170,13690,13680,13700,13670,2589
|
|
20250116,091100,1792671770,13680,13740,13740,13670,8417
|
|
20250116,091000,1677333870,13750,13760,13760,13730,4359
|
|
20250116,090900,1617430100,13760,13710,13770,13700,5017
|
|
20250116,090800,1548499180,13710,13660,13730,13640,8029
|
|
20250116,090700,1438571450,13660,13650,13680,13640,5732
|
|
20250116,090600,1360285110,13650,13670,13690,13600,10218
|
|
20250116,090500,1220733540,13670,13720,13720,13580,7091
|
|
20250116,090400,1123900070,13670,13710,13740,13550,19769
|
|
20250116,090300,853792460,13700,13760,13770,13700,8184
|
|
20250116,090200,741397810,13760,13740,13820,13730,11091
|
|
20250116,090100,588682930,13740,13770,13770,13730,11587
|
|
20250116,090000,429277800,13770,13760,13800,13760,31150
|