776 lines
42 KiB
CSV
776 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,215300,93814250800,18380,18380,18380,18380,54450
|
|
20250107,215200,93814250800,18380,18380,18380,18380,0
|
|
20250107,215100,93814250800,18380,18380,18380,18380,0
|
|
20250107,215000,93814250800,18380,18380,18380,18380,0
|
|
20250107,214900,93814250800,18380,18380,18380,18380,0
|
|
20250107,214800,93814250800,18380,18380,18380,18380,0
|
|
20250107,214700,93814250800,18380,18380,18380,18380,0
|
|
20250107,214600,93814250800,18380,18380,18380,18380,0
|
|
20250107,214500,93814250800,18380,18380,18380,18380,0
|
|
20250107,214400,93814250800,18380,18380,18380,18380,0
|
|
20250107,214300,93814250800,18380,18380,18380,18380,0
|
|
20250107,214200,93814250800,18380,18380,18380,18380,0
|
|
20250107,214100,93814250800,18380,18380,18380,18380,0
|
|
20250107,214000,93814250800,18380,18380,18380,18380,0
|
|
20250107,213900,93814250800,18380,18380,18380,18380,0
|
|
20250107,213800,93814250800,18380,18380,18380,18380,0
|
|
20250107,213700,93814250800,18380,18380,18380,18380,0
|
|
20250107,213600,93814250800,18380,18380,18380,18380,0
|
|
20250107,213500,93814250800,18380,18380,18380,18380,0
|
|
20250107,213400,93814250800,18380,18380,18380,18380,0
|
|
20250107,213300,93814250800,18380,18380,18380,18380,0
|
|
20250107,213200,93814250800,18380,18380,18380,18380,0
|
|
20250107,213100,93814250800,18380,18380,18380,18380,0
|
|
20250107,213000,93814250800,18380,18380,18380,18380,0
|
|
20250107,212900,93814250800,18380,18380,18380,18380,0
|
|
20250107,212800,93814250800,18380,18380,18380,18380,0
|
|
20250107,212700,93814250800,18380,18380,18380,18380,0
|
|
20250107,212600,93814250800,18380,18380,18380,18380,0
|
|
20250107,212500,93814250800,18380,18380,18380,18380,0
|
|
20250107,212400,93814250800,18380,18380,18380,18380,0
|
|
20250107,212300,93814250800,18380,18380,18380,18380,54450
|
|
20250107,212200,93814250800,18380,18380,18380,18380,0
|
|
20250107,212100,93814250800,18380,18380,18380,18380,0
|
|
20250107,212000,93814250800,18380,18380,18380,18380,0
|
|
20250107,211900,93814250800,18380,18380,18380,18380,0
|
|
20250107,211800,93814250800,18380,18380,18380,18380,0
|
|
20250107,211700,93814250800,18380,18380,18380,18380,0
|
|
20250107,211600,93814250800,18380,18380,18380,18380,0
|
|
20250107,211500,93814250800,18380,18380,18380,18380,0
|
|
20250107,211400,93814250800,18380,18380,18380,18380,0
|
|
20250107,211300,93814250800,18380,18380,18380,18380,0
|
|
20250107,211200,93814250800,18380,18380,18380,18380,0
|
|
20250107,211100,93814250800,18380,18380,18380,18380,0
|
|
20250107,211000,93814250800,18380,18380,18380,18380,0
|
|
20250107,210900,93814250800,18380,18380,18380,18380,0
|
|
20250107,210800,93814250800,18380,18380,18380,18380,0
|
|
20250107,210700,93814250800,18380,18380,18380,18380,0
|
|
20250107,210600,93814250800,18380,18380,18380,18380,0
|
|
20250107,210500,93814250800,18380,18380,18380,18380,0
|
|
20250107,210400,93814250800,18380,18380,18380,18380,0
|
|
20250107,210300,93814250800,18380,18380,18380,18380,0
|
|
20250107,210200,93814250800,18380,18380,18380,18380,0
|
|
20250107,210100,93814250800,18380,18380,18380,18380,0
|
|
20250107,210000,93814250800,18380,18380,18380,18380,0
|
|
20250107,205900,93814250800,18380,18380,18380,18380,0
|
|
20250107,205800,93814250800,18380,18380,18380,18380,0
|
|
20250107,205700,93814250800,18380,18380,18380,18380,0
|
|
20250107,205600,93814250800,18380,18380,18380,18380,0
|
|
20250107,205500,93814250800,18380,18380,18380,18380,0
|
|
20250107,205400,93814250800,18380,18380,18380,18380,0
|
|
20250107,205300,93814250800,18380,18380,18380,18380,54450
|
|
20250107,205200,93814250800,18380,18380,18380,18380,0
|
|
20250107,205100,93814250800,18380,18380,18380,18380,0
|
|
20250107,205000,93814250800,18380,18380,18380,18380,0
|
|
20250107,204900,93814250800,18380,18380,18380,18380,0
|
|
20250107,204800,93814250800,18380,18380,18380,18380,0
|
|
20250107,204700,93814250800,18380,18380,18380,18380,0
|
|
20250107,204600,93814250800,18380,18380,18380,18380,0
|
|
20250107,204500,93814250800,18380,18380,18380,18380,0
|
|
20250107,204400,93814250800,18380,18380,18380,18380,0
|
|
20250107,204300,93814250800,18380,18380,18380,18380,0
|
|
20250107,204200,93814250800,18380,18380,18380,18380,0
|
|
20250107,204100,93814250800,18380,18380,18380,18380,0
|
|
20250107,204000,93814250800,18380,18380,18380,18380,0
|
|
20250107,203900,93814250800,18380,18380,18380,18380,0
|
|
20250107,203800,93814250800,18380,18380,18380,18380,0
|
|
20250107,203700,93814250800,18380,18380,18380,18380,0
|
|
20250107,203600,93814250800,18380,18380,18380,18380,0
|
|
20250107,203500,93814250800,18380,18380,18380,18380,0
|
|
20250107,203400,93814250800,18380,18380,18380,18380,0
|
|
20250107,203300,93814250800,18380,18380,18380,18380,0
|
|
20250107,203200,93814250800,18380,18380,18380,18380,0
|
|
20250107,203100,93814250800,18380,18380,18380,18380,0
|
|
20250107,203000,93814250800,18380,18380,18380,18380,0
|
|
20250107,202900,93814250800,18380,18380,18380,18380,0
|
|
20250107,202800,93814250800,18380,18380,18380,18380,0
|
|
20250107,202700,93814250800,18380,18380,18380,18380,0
|
|
20250107,202600,93814250800,18380,18380,18380,18380,0
|
|
20250107,202500,93814250800,18380,18380,18380,18380,0
|
|
20250107,202400,93814250800,18380,18380,18380,18380,0
|
|
20250107,202300,93814250800,18380,18380,18380,18380,54450
|
|
20250107,202200,93814250800,18380,18380,18380,18380,0
|
|
20250107,202100,93814250800,18380,18380,18380,18380,0
|
|
20250107,202000,93814250800,18380,18380,18380,18380,0
|
|
20250107,201900,93814250800,18380,18380,18380,18380,0
|
|
20250107,201800,93814250800,18380,18380,18380,18380,0
|
|
20250107,201700,93814250800,18380,18380,18380,18380,0
|
|
20250107,201600,93814250800,18380,18380,18380,18380,0
|
|
20250107,201500,93814250800,18380,18380,18380,18380,0
|
|
20250107,201400,93814250800,18380,18380,18380,18380,0
|
|
20250107,201300,93814250800,18380,18380,18380,18380,0
|
|
20250107,201200,93814250800,18380,18380,18380,18380,0
|
|
20250107,201100,93814250800,18380,18380,18380,18380,0
|
|
20250107,201000,93814250800,18380,18380,18380,18380,0
|
|
20250107,200900,93814250800,18380,18380,18380,18380,0
|
|
20250107,200800,93814250800,18380,18380,18380,18380,0
|
|
20250107,200700,93814250800,18380,18380,18380,18380,0
|
|
20250107,200600,93814250800,18380,18380,18380,18380,0
|
|
20250107,200500,93814250800,18380,18380,18380,18380,0
|
|
20250107,200400,93814250800,18380,18380,18380,18380,0
|
|
20250107,200300,93814250800,18380,18380,18380,18380,0
|
|
20250107,200200,93814250800,18380,18380,18380,18380,0
|
|
20250107,200100,93814250800,18380,18380,18380,18380,0
|
|
20250107,200000,93814250800,18380,18380,18380,18380,0
|
|
20250107,195900,93814250800,18380,18380,18380,18380,0
|
|
20250107,195800,93814250800,18380,18380,18380,18380,0
|
|
20250107,195700,93814250800,18380,18380,18380,18380,0
|
|
20250107,195600,93814250800,18380,18380,18380,18380,0
|
|
20250107,195500,93814250800,18380,18380,18380,18380,0
|
|
20250107,195400,93814250800,18380,18380,18380,18380,0
|
|
20250107,195300,93814250800,18380,18380,18380,18380,54450
|
|
20250107,195200,93814250800,18380,18380,18380,18380,0
|
|
20250107,195100,93814250800,18380,18380,18380,18380,0
|
|
20250107,195000,93814250800,18380,18380,18380,18380,0
|
|
20250107,194900,93814250800,18380,18380,18380,18380,0
|
|
20250107,194800,93814250800,18380,18380,18380,18380,0
|
|
20250107,194700,93814250800,18380,18380,18380,18380,0
|
|
20250107,194600,93814250800,18380,18380,18380,18380,0
|
|
20250107,194500,93814250800,18380,18380,18380,18380,0
|
|
20250107,194400,93814250800,18380,18380,18380,18380,0
|
|
20250107,194300,93814250800,18380,18380,18380,18380,0
|
|
20250107,194200,93814250800,18380,18380,18380,18380,0
|
|
20250107,194100,93814250800,18380,18380,18380,18380,0
|
|
20250107,194000,93814250800,18380,18380,18380,18380,0
|
|
20250107,193900,93814250800,18380,18380,18380,18380,0
|
|
20250107,193800,93814250800,18380,18380,18380,18380,0
|
|
20250107,193700,93814250800,18380,18380,18380,18380,0
|
|
20250107,193600,93814250800,18380,18380,18380,18380,0
|
|
20250107,193500,93814250800,18380,18380,18380,18380,0
|
|
20250107,193400,93814250800,18380,18380,18380,18380,0
|
|
20250107,193300,93814250800,18380,18380,18380,18380,0
|
|
20250107,193200,93814250800,18380,18380,18380,18380,0
|
|
20250107,193100,93814250800,18380,18380,18380,18380,0
|
|
20250107,193000,93814250800,18380,18380,18380,18380,0
|
|
20250107,192900,93814250800,18380,18380,18380,18380,0
|
|
20250107,192800,93814250800,18380,18380,18380,18380,0
|
|
20250107,192700,93814250800,18380,18380,18380,18380,0
|
|
20250107,192600,93814250800,18380,18380,18380,18380,0
|
|
20250107,192500,93814250800,18380,18380,18380,18380,0
|
|
20250107,192400,93814250800,18380,18380,18380,18380,0
|
|
20250107,192300,93814250800,18380,18380,18380,18380,54450
|
|
20250107,192200,93814250800,18380,18380,18380,18380,0
|
|
20250107,192100,93814250800,18380,18380,18380,18380,0
|
|
20250107,192000,93814250800,18380,18380,18380,18380,0
|
|
20250107,191900,93814250800,18380,18380,18380,18380,0
|
|
20250107,191800,93814250800,18380,18380,18380,18380,0
|
|
20250107,191700,93814250800,18380,18380,18380,18380,0
|
|
20250107,191600,93814250800,18380,18380,18380,18380,0
|
|
20250107,191500,93814250800,18380,18380,18380,18380,0
|
|
20250107,191400,93814250800,18380,18380,18380,18380,0
|
|
20250107,191300,93814250800,18380,18380,18380,18380,0
|
|
20250107,191200,93814250800,18380,18380,18380,18380,0
|
|
20250107,191100,93814250800,18380,18380,18380,18380,0
|
|
20250107,191000,93814250800,18380,18380,18380,18380,0
|
|
20250107,190900,93814250800,18380,18380,18380,18380,0
|
|
20250107,190800,93814250800,18380,18380,18380,18380,0
|
|
20250107,190700,93814250800,18380,18380,18380,18380,0
|
|
20250107,190600,93814250800,18380,18380,18380,18380,0
|
|
20250107,190500,93814250800,18380,18380,18380,18380,0
|
|
20250107,190400,93814250800,18380,18380,18380,18380,0
|
|
20250107,190300,93814250800,18380,18380,18380,18380,0
|
|
20250107,190200,93814250800,18380,18380,18380,18380,0
|
|
20250107,190100,93814250800,18380,18380,18380,18380,0
|
|
20250107,190000,93814250800,18380,18380,18380,18380,0
|
|
20250107,185900,93814250800,18380,18380,18380,18380,0
|
|
20250107,185800,93814250800,18380,18380,18380,18380,0
|
|
20250107,185700,93814250800,18380,18380,18380,18380,0
|
|
20250107,185600,93814250800,18380,18380,18380,18380,0
|
|
20250107,185500,93814250800,18380,18380,18380,18380,0
|
|
20250107,185400,93814250800,18380,18380,18380,18380,0
|
|
20250107,185300,93814250800,18380,18380,18380,18380,54450
|
|
20250107,185200,93814250800,18380,18380,18380,18380,0
|
|
20250107,185100,93814250800,18380,18380,18380,18380,0
|
|
20250107,185000,93814250800,18380,18380,18380,18380,0
|
|
20250107,184900,93814250800,18380,18380,18380,18380,0
|
|
20250107,184800,93814250800,18380,18380,18380,18380,0
|
|
20250107,184700,93814250800,18380,18380,18380,18380,0
|
|
20250107,184600,93814250800,18380,18380,18380,18380,0
|
|
20250107,184500,93814250800,18380,18380,18380,18380,0
|
|
20250107,184400,93814250800,18380,18380,18380,18380,0
|
|
20250107,184300,93814250800,18380,18380,18380,18380,0
|
|
20250107,184200,93814250800,18380,18380,18380,18380,0
|
|
20250107,184100,93814250800,18380,18380,18380,18380,0
|
|
20250107,184000,93814250800,18380,18380,18380,18380,0
|
|
20250107,183900,93814250800,18380,18380,18380,18380,0
|
|
20250107,183800,93814250800,18380,18380,18380,18380,0
|
|
20250107,183700,93814250800,18380,18380,18380,18380,0
|
|
20250107,183600,93814250800,18380,18380,18380,18380,0
|
|
20250107,183500,93814250800,18380,18380,18380,18380,0
|
|
20250107,183400,93814250800,18380,18380,18380,18380,0
|
|
20250107,183300,93814250800,18380,18380,18380,18380,0
|
|
20250107,183200,93814250800,18380,18380,18380,18380,0
|
|
20250107,183100,93814250800,18380,18380,18380,18380,0
|
|
20250107,183000,93814250800,18380,18380,18380,18380,0
|
|
20250107,182900,93814250800,18380,18380,18380,18380,0
|
|
20250107,182800,93814250800,18380,18380,18380,18380,0
|
|
20250107,182700,93814250800,18380,18380,18380,18380,0
|
|
20250107,182600,93814250800,18380,18380,18380,18380,0
|
|
20250107,182500,93814250800,18380,18380,18380,18380,0
|
|
20250107,182400,93814250800,18380,18380,18380,18380,0
|
|
20250107,182300,93814250800,18380,18380,18380,18380,54450
|
|
20250107,182200,93814250800,18380,18380,18380,18380,0
|
|
20250107,182100,93814250800,18380,18380,18380,18380,0
|
|
20250107,182000,93814250800,18380,18380,18380,18380,0
|
|
20250107,181900,93814250800,18380,18380,18380,18380,0
|
|
20250107,181800,93814250800,18380,18380,18380,18380,0
|
|
20250107,181700,93814250800,18380,18380,18380,18380,0
|
|
20250107,181600,93814250800,18380,18380,18380,18380,0
|
|
20250107,181500,93814250800,18380,18380,18380,18380,0
|
|
20250107,181400,93814250800,18380,18380,18380,18380,0
|
|
20250107,181300,93814250800,18380,18380,18380,18380,0
|
|
20250107,181200,93814250800,18380,18380,18380,18380,0
|
|
20250107,181100,93814250800,18380,18380,18380,18380,0
|
|
20250107,181000,93814250800,18380,18380,18380,18380,0
|
|
20250107,180900,93814250800,18380,18380,18380,18380,0
|
|
20250107,180800,93814250800,18380,18380,18380,18380,0
|
|
20250107,180700,93814250800,18380,18380,18380,18380,0
|
|
20250107,180600,93814250800,18380,18380,18380,18380,0
|
|
20250107,180500,93814250800,18380,18380,18380,18380,0
|
|
20250107,180400,93814250800,18380,18380,18380,18380,0
|
|
20250107,180300,93814250800,18380,18380,18380,18380,0
|
|
20250107,180200,93814250800,18380,18380,18380,18380,0
|
|
20250107,180100,93814250800,18380,18380,18380,18380,0
|
|
20250107,180000,93814250800,18380,18380,18380,18380,0
|
|
20250107,175900,93814250800,18380,18380,18380,18380,0
|
|
20250107,175800,93814250800,18380,18380,18380,18380,0
|
|
20250107,175700,93814250800,18380,18380,18380,18380,0
|
|
20250107,175600,93814250800,18380,18380,18380,18380,0
|
|
20250107,175500,93814250800,18380,18380,18380,18380,0
|
|
20250107,175400,93814250800,18380,18380,18380,18380,0
|
|
20250107,175300,93814250800,18380,18380,18380,18380,54450
|
|
20250107,175200,93814250800,18380,18380,18380,18380,0
|
|
20250107,175100,93814250800,18380,18380,18380,18380,0
|
|
20250107,175000,93814250800,18380,18380,18380,18380,0
|
|
20250107,174900,93814250800,18380,18380,18380,18380,0
|
|
20250107,174800,93814250800,18380,18380,18380,18380,0
|
|
20250107,174700,93814250800,18380,18380,18380,18380,0
|
|
20250107,174600,93814250800,18380,18380,18380,18380,0
|
|
20250107,174500,93814250800,18380,18380,18380,18380,0
|
|
20250107,174400,93814250800,18380,18380,18380,18380,0
|
|
20250107,174300,93814250800,18380,18380,18380,18380,0
|
|
20250107,174200,93814250800,18380,18380,18380,18380,0
|
|
20250107,174100,93814250800,18380,18380,18380,18380,0
|
|
20250107,174000,93814250800,18380,18380,18380,18380,0
|
|
20250107,173900,93814250800,18380,18380,18380,18380,0
|
|
20250107,173800,93814250800,18380,18380,18380,18380,0
|
|
20250107,173700,93814250800,18380,18380,18380,18380,0
|
|
20250107,173600,93814250800,18380,18380,18380,18380,0
|
|
20250107,173500,93814250800,18380,18380,18380,18380,0
|
|
20250107,173400,93814250800,18380,18380,18380,18380,0
|
|
20250107,173300,93814250800,18380,18380,18380,18380,0
|
|
20250107,173200,93814250800,18380,18380,18380,18380,0
|
|
20250107,173100,93814250800,18380,18380,18380,18380,0
|
|
20250107,173000,93814250800,18380,18380,18380,18380,0
|
|
20250107,172900,93814250800,18380,18380,18380,18380,0
|
|
20250107,172800,93814250800,18380,18380,18380,18380,0
|
|
20250107,172700,93814250800,18380,18380,18380,18380,0
|
|
20250107,172600,93814250800,18380,18380,18380,18380,0
|
|
20250107,172500,93814250800,18380,18380,18380,18380,0
|
|
20250107,172400,93814250800,18380,18380,18380,18380,0
|
|
20250107,172300,93814250800,18380,18380,18380,18380,54450
|
|
20250107,172200,93814250800,18380,18380,18380,18380,0
|
|
20250107,172100,93814250800,18380,18380,18380,18380,0
|
|
20250107,172000,93814250800,18380,18380,18380,18380,0
|
|
20250107,171900,93814250800,18380,18380,18380,18380,0
|
|
20250107,171800,93814250800,18380,18380,18380,18380,0
|
|
20250107,171700,93814250800,18380,18380,18380,18380,0
|
|
20250107,171600,93814250800,18380,18380,18380,18380,0
|
|
20250107,171500,93814250800,18380,18380,18380,18380,0
|
|
20250107,171400,93814250800,18380,18380,18380,18380,0
|
|
20250107,171300,93814250800,18380,18380,18380,18380,0
|
|
20250107,171200,93814250800,18380,18380,18380,18380,0
|
|
20250107,171100,93814250800,18380,18380,18380,18380,0
|
|
20250107,171000,93814250800,18380,18380,18380,18380,0
|
|
20250107,170900,93814250800,18380,18380,18380,18380,0
|
|
20250107,170800,93814250800,18380,18380,18380,18380,0
|
|
20250107,170700,93814250800,18380,18380,18380,18380,0
|
|
20250107,170600,93814250800,18380,18380,18380,18380,0
|
|
20250107,170500,93814250800,18380,18380,18380,18380,0
|
|
20250107,170400,93814250800,18380,18380,18380,18380,0
|
|
20250107,170300,93814250800,18380,18380,18380,18380,0
|
|
20250107,170200,93814250800,18380,18380,18380,18380,0
|
|
20250107,170100,93814250800,18380,18380,18380,18380,0
|
|
20250107,170000,93814250800,18380,18380,18380,18380,0
|
|
20250107,165900,93814250800,18380,18380,18380,18380,0
|
|
20250107,165800,93814250800,18380,18380,18380,18380,0
|
|
20250107,165700,93814250800,18380,18380,18380,18380,0
|
|
20250107,165600,93814250800,18380,18380,18380,18380,0
|
|
20250107,165500,93814250800,18380,18380,18380,18380,0
|
|
20250107,165400,93814250800,18380,18380,18380,18380,0
|
|
20250107,165300,93814250800,18380,18380,18380,18380,54450
|
|
20250107,165200,93814250800,18380,18380,18380,18380,0
|
|
20250107,165100,93814250800,18380,18380,18380,18380,0
|
|
20250107,165000,93814250800,18380,18380,18380,18380,0
|
|
20250107,164900,93814250800,18380,18380,18380,18380,0
|
|
20250107,164800,93814250800,18380,18380,18380,18380,0
|
|
20250107,164700,93814250800,18380,18380,18380,18380,0
|
|
20250107,164600,93814250800,18380,18380,18380,18380,0
|
|
20250107,164500,93814250800,18380,18380,18380,18380,0
|
|
20250107,164400,93814250800,18380,18380,18380,18380,0
|
|
20250107,164300,93814250800,18380,18380,18380,18380,0
|
|
20250107,164200,93814250800,18380,18380,18380,18380,0
|
|
20250107,164100,93814250800,18380,18380,18380,18380,0
|
|
20250107,164000,93814250800,18380,18380,18380,18380,0
|
|
20250107,163900,93814250800,18380,18380,18380,18380,0
|
|
20250107,163800,93814250800,18380,18380,18380,18380,0
|
|
20250107,163700,93814250800,18380,18380,18380,18380,0
|
|
20250107,163600,93814250800,18380,18380,18380,18380,0
|
|
20250107,163500,93814250800,18380,18380,18380,18380,0
|
|
20250107,163400,93814250800,18380,18380,18380,18380,0
|
|
20250107,163300,93814250800,18380,18380,18380,18380,0
|
|
20250107,163200,93814250800,18380,18380,18380,18380,0
|
|
20250107,163100,93814250800,18380,18380,18380,18380,0
|
|
20250107,163000,93814250800,18380,18380,18380,18380,0
|
|
20250107,162900,93814250800,18380,18380,18380,18380,0
|
|
20250107,162800,93814250800,18380,18380,18380,18380,0
|
|
20250107,162700,93814250800,18380,18380,18380,18380,0
|
|
20250107,162600,93814250800,18380,18380,18380,18380,0
|
|
20250107,162500,93814250800,18380,18380,18380,18380,0
|
|
20250107,162400,93814250800,18380,18380,18380,18380,0
|
|
20250107,162300,93814250800,18380,18380,18380,18380,54450
|
|
20250107,162200,93814250800,18380,18380,18380,18380,0
|
|
20250107,162100,93814250800,18380,18380,18380,18380,0
|
|
20250107,162000,93814250800,18380,18380,18380,18380,0
|
|
20250107,161900,93814250800,18380,18380,18380,18380,0
|
|
20250107,161800,93814250800,18380,18380,18380,18380,0
|
|
20250107,161700,93814250800,18380,18380,18380,18380,0
|
|
20250107,161600,93814250800,18380,18380,18380,18380,0
|
|
20250107,161500,93814250800,18380,18380,18380,18380,0
|
|
20250107,161400,93814250800,18380,18380,18380,18380,0
|
|
20250107,161300,93814250800,18380,18380,18380,18380,0
|
|
20250107,161200,93814250800,18380,18380,18380,18380,0
|
|
20250107,161100,93814250800,18380,18380,18380,18380,0
|
|
20250107,161000,93814250800,18380,18380,18380,18380,0
|
|
20250107,160900,93814250800,18380,18380,18380,18380,0
|
|
20250107,160800,93814250800,18380,18380,18380,18380,0
|
|
20250107,160700,93814250800,18380,18380,18380,18380,0
|
|
20250107,160600,93814250800,18380,18380,18380,18380,0
|
|
20250107,160500,93814250800,18380,18380,18380,18380,0
|
|
20250107,160400,93814250800,18380,18380,18380,18380,0
|
|
20250107,160300,93814250800,18380,18380,18380,18380,0
|
|
20250107,160200,93814250800,18380,18380,18380,18380,0
|
|
20250107,160100,93814250800,18380,18380,18380,18380,0
|
|
20250107,160000,93814250800,18380,18380,18380,18380,0
|
|
20250107,155900,93814250800,18380,18380,18380,18380,0
|
|
20250107,155800,93814250800,18380,18380,18380,18380,0
|
|
20250107,155700,93814250800,18380,18380,18380,18380,0
|
|
20250107,155600,93814250800,18380,18380,18380,18380,0
|
|
20250107,155500,93814250800,18380,18380,18380,18380,0
|
|
20250107,155400,93814250800,18380,18380,18380,18380,0
|
|
20250107,155300,93814250800,18380,18380,18380,18380,54450
|
|
20250107,155200,93814250800,18380,18380,18380,18380,0
|
|
20250107,155100,93814250800,18380,18380,18380,18380,0
|
|
20250107,155000,93814250800,18380,18380,18380,18380,0
|
|
20250107,154900,93814250800,18380,18380,18380,18380,0
|
|
20250107,154800,93814250800,18380,18380,18380,18380,0
|
|
20250107,154700,93814250800,18380,18380,18380,18380,0
|
|
20250107,154600,93814250800,18380,18380,18380,18380,0
|
|
20250107,154500,93814250800,18380,18380,18380,18380,0
|
|
20250107,154400,93814250800,18380,18380,18380,18380,0
|
|
20250107,154300,93814250800,18380,18380,18380,18380,0
|
|
20250107,154200,93814250800,18380,18380,18380,18380,0
|
|
20250107,154100,93814250800,18380,18380,18380,18380,0
|
|
20250107,154000,93814250800,18380,18380,18380,18380,0
|
|
20250107,153900,93814250800,18380,18380,18380,18380,0
|
|
20250107,153800,93814250800,18380,18380,18380,18380,0
|
|
20250107,153700,93814250800,18380,18380,18380,18380,0
|
|
20250107,153600,93814250800,18380,18380,18380,18380,0
|
|
20250107,153500,93814250800,18380,18380,18380,18380,0
|
|
20250107,153400,93814250800,18380,18380,18380,18380,0
|
|
20250107,153300,93814250800,18380,18380,18380,18380,0
|
|
20250107,153200,93814250800,18380,18380,18380,18380,0
|
|
20250107,153100,93814250800,18380,18380,18380,18380,0
|
|
20250107,153000,93814250800,18380,18380,18380,18380,54450
|
|
20250107,152900,92813459800,18350,18350,18350,18350,0
|
|
20250107,152800,92813459800,18350,18350,18350,18350,0
|
|
20250107,152700,92813459800,18350,18350,18350,18350,0
|
|
20250107,152600,92813459800,18350,18350,18350,18350,0
|
|
20250107,152500,92813459800,18350,18350,18350,18350,0
|
|
20250107,152400,92813459800,18350,18350,18350,18350,0
|
|
20250107,152300,92813459800,18350,18350,18350,18350,0
|
|
20250107,152200,92813459800,18350,18350,18350,18350,0
|
|
20250107,152100,92813459800,18350,18350,18350,18350,0
|
|
20250107,152000,92813459800,18350,18350,18350,18350,0
|
|
20250107,151900,92813459800,18350,18580,18610,18310,78100
|
|
20250107,151800,91374689040,18580,18570,18620,18560,31524
|
|
20250107,151700,90788545070,18570,18580,18590,18470,50055
|
|
20250107,151600,89861574590,18580,18660,18670,18550,56536
|
|
20250107,151500,88809900730,18670,18910,18930,18640,46600
|
|
20250107,151400,87936272040,18920,18890,19100,18830,45689
|
|
20250107,151300,87069717390,18900,18880,18940,18830,24662
|
|
20250107,151200,86603694350,18880,18860,18940,18820,24981
|
|
20250107,151100,86132098300,18820,18960,19030,18750,57533
|
|
20250107,151000,85048554380,19030,19060,19080,18900,29827
|
|
20250107,150900,84482387070,19080,19070,19180,19030,40181
|
|
20250107,150800,83714902160,19040,18890,19120,18850,44531
|
|
20250107,150700,82869128400,18900,19100,19140,18850,87638
|
|
20250107,150600,81208352830,19120,19300,19440,19070,116630
|
|
20250107,150500,78957585400,19290,19100,19300,19090,37705
|
|
20250107,150400,78234679970,19100,19070,19300,19070,63705
|
|
20250107,150300,77011496520,19090,19310,19370,18890,116926
|
|
20250107,150200,74767784340,19310,19380,19410,19270,88805
|
|
20250107,150100,73049759850,19380,19060,19430,19050,155552
|
|
20250107,150000,70050641160,19070,19010,19160,18990,147132
|
|
20250107,145900,67243499050,19040,18690,19050,18560,128735
|
|
20250107,145800,64818245090,18680,18840,18850,18670,39885
|
|
20250107,145700,64070580270,18830,18780,18870,18700,65913
|
|
20250107,145600,62831628540,18810,18760,18900,18700,118318
|
|
20250107,145500,60607828240,18730,18300,18800,18300,165853
|
|
20250107,145400,57518877520,18300,18100,18420,18100,61719
|
|
20250107,145300,56387448310,18130,18120,18200,18030,23902
|
|
20250107,145200,55955550890,18120,18130,18230,18060,23611
|
|
20250107,145100,55527928140,18150,18190,18350,18100,33952
|
|
20250107,145000,54909959280,18190,18180,18350,18150,37632
|
|
20250107,144900,54222986100,18190,18350,18380,18100,49622
|
|
20250107,144800,53316225960,18340,18010,18550,18010,151236
|
|
20250107,144700,50540415620,18020,17870,18050,17860,44821
|
|
20250107,144600,49734585930,17880,18230,18280,17820,93013
|
|
20250107,144500,48058479290,18190,18380,18410,18190,118897
|
|
20250107,144400,45881798500,18380,18380,18430,18350,55414
|
|
20250107,144300,44862777650,18430,18430,18430,18430,0
|
|
20250107,144200,44862777650,18430,18190,18430,18070,116382
|
|
20250107,144100,42736426600,18200,17810,18200,17790,137396
|
|
20250107,144000,40270083260,17820,17530,17820,17530,64909
|
|
20250107,143900,39123715920,17530,17560,17560,17520,1260
|
|
20250107,143800,39101622920,17550,17530,17550,17500,4936
|
|
20250107,143700,39015061750,17500,17480,17540,17480,4012
|
|
20250107,143600,38944789600,17480,17510,17510,17460,2490
|
|
20250107,143500,38901282510,17500,17460,17510,17450,2382
|
|
20250107,143400,38859634030,17480,17490,17500,17430,7963
|
|
20250107,143300,38720584560,17490,17550,17560,17490,3598
|
|
20250107,143200,38657518410,17540,17570,17580,17530,6619
|
|
20250107,143100,38541351960,17570,17570,17580,17540,3084
|
|
20250107,143000,38487177130,17580,17540,17580,17520,6990
|
|
20250107,142900,38364524570,17540,17580,17580,17530,9230
|
|
20250107,142800,38202428230,17580,17440,17580,17430,13423
|
|
20250107,142700,37967307590,17430,17480,17480,17430,7803
|
|
20250107,142600,37831122570,17490,17500,17510,17480,2515
|
|
20250107,142500,37787122870,17500,17460,17500,17450,5937
|
|
20250107,142400,37683368970,17470,17510,17510,17460,4864
|
|
20250107,142300,37598338680,17510,17490,17510,17480,2717
|
|
20250107,142200,37550791700,17500,17520,17530,17460,3576
|
|
20250107,142100,37488224410,17530,17430,17540,17420,5477
|
|
20250107,142000,37392390480,17420,17530,17530,17410,16962
|
|
20250107,141900,37096186600,17540,17580,17600,17510,25879
|
|
20250107,141800,36641303090,17590,17570,17590,17520,12897
|
|
20250107,141700,36414694740,17570,17490,17570,17490,13480
|
|
20250107,141600,36178284400,17520,17520,17550,17460,10164
|
|
20250107,141500,36000435920,17510,17550,17560,17510,14287
|
|
20250107,141400,35749912140,17540,17550,17560,17500,13363
|
|
20250107,141300,35515623610,17550,17420,17550,17400,17058
|
|
20250107,141200,35216952710,17410,17450,17450,17400,12658
|
|
20250107,141100,34996524570,17450,17410,17550,17400,33947
|
|
20250107,141000,34402937150,17410,17430,17450,17400,17516
|
|
20250107,140900,34097773150,17430,17310,17450,17300,14592
|
|
20250107,140800,33844437120,17310,17240,17320,17230,19788
|
|
20250107,140700,33502457980,17240,17190,17250,17170,13585
|
|
20250107,140600,33268497600,17190,17160,17190,17150,884
|
|
20250107,140500,33253321650,17150,17190,17200,17150,2027
|
|
20250107,140400,33218506060,17200,17200,17220,17180,937
|
|
20250107,140300,33202386850,17160,17140,17160,17130,3034
|
|
20250107,140200,33150365380,17120,17150,17160,17120,3120
|
|
20250107,140100,33096897770,17150,17200,17200,17150,2532
|
|
20250107,140000,33053452960,17200,17190,17220,17180,1439
|
|
20250107,135900,33028710130,17200,17210,17220,17190,2830
|
|
20250107,135800,32980042970,17200,17210,17240,17190,2205
|
|
20250107,135700,32942097530,17210,17160,17250,17160,3527
|
|
20250107,135600,32881361320,17190,17180,17210,17110,2189
|
|
20250107,135500,32843750570,17160,17230,17250,17080,3151
|
|
20250107,135400,32789632880,17240,17140,17250,17120,11436
|
|
20250107,135300,32592954110,17140,17090,17140,17060,4543
|
|
20250107,135200,32515314490,17100,17060,17100,17030,6598
|
|
20250107,135100,32402805290,17080,17040,17090,17030,7439
|
|
20250107,135000,32275945790,17030,17020,17060,16970,18756
|
|
20250107,134900,31956771480,17020,17320,17320,16880,65316
|
|
20250107,134800,30842463380,17320,17530,17530,17270,62153
|
|
20250107,134700,29762155460,17530,17270,17560,17240,88632
|
|
20250107,134600,28213824970,17270,17190,17370,17190,19507
|
|
20250107,134500,27876749390,17200,17180,17200,17170,2005
|
|
20250107,134400,27842285140,17170,17170,17180,17170,579
|
|
20250107,134300,27832342980,17170,17140,17170,17130,704
|
|
20250107,134200,27820274550,17140,17130,17170,17130,729
|
|
20250107,134100,27807779650,17130,17180,17190,17130,558
|
|
20250107,134000,27798214860,17170,17090,17200,17080,3704
|
|
20250107,133900,27734573410,17080,17080,17110,17080,630
|
|
20250107,133800,27723804070,17080,17130,17140,17080,1341
|
|
20250107,133700,27700871540,17140,17150,17150,17140,246
|
|
20250107,133600,27696654410,17150,17150,17150,17130,936
|
|
20250107,133500,27680603010,17150,17120,17160,17120,272
|
|
20250107,133400,27675939760,17120,17080,17170,17080,2093
|
|
20250107,133300,27640165480,17080,17150,17150,17070,2204
|
|
20250107,133200,27602472430,17190,17130,17190,17100,1063
|
|
20250107,133100,27584211140,17130,17100,17130,17080,1244
|
|
20250107,133000,27562920830,17100,17080,17100,17070,560
|
|
20250107,132900,27553353680,17080,17110,17110,17080,408
|
|
20250107,132800,27546377850,17130,17130,17130,17110,585
|
|
20250107,132700,27536367090,17130,17130,17130,17100,1509
|
|
20250107,132600,27510537410,17130,17130,17130,17120,942
|
|
20250107,132500,27494401810,17130,17150,17150,17120,1977
|
|
20250107,132400,27460528620,17160,17210,17210,17160,2445
|
|
20250107,132300,27418537900,17210,17200,17220,17200,3075
|
|
20250107,132200,27365621690,17200,17220,17220,17180,4458
|
|
20250107,132100,27288927420,17220,17200,17250,17180,7597
|
|
20250107,132000,27158156470,17210,17130,17230,17120,12318
|
|
20250107,131900,26946604950,17130,17100,17130,17100,2887
|
|
20250107,131800,26897204870,17100,17070,17100,17050,612
|
|
20250107,131700,26886751670,17070,17040,17070,17030,992
|
|
20250107,131600,26869837330,17040,17040,17040,17040,281
|
|
20250107,131500,26865049090,17010,17040,17040,17010,53
|
|
20250107,131400,26864146710,17050,17010,17050,17000,406
|
|
20250107,131300,26857237200,17000,17010,17010,16990,419
|
|
20250107,131200,26850114420,16990,17050,17050,16990,3217
|
|
20250107,131100,26795407010,17020,17020,17020,17020,140
|
|
20250107,131000,26793024210,17010,17010,17010,17010,226
|
|
20250107,130900,26789179950,16990,17080,17080,16980,5032
|
|
20250107,130800,26703456170,17080,17100,17100,17080,1582
|
|
20250107,130700,26676418370,17100,17120,17130,17100,1277
|
|
20250107,130600,26654565480,17120,17110,17130,17090,2511
|
|
20250107,130500,26611592860,17110,17090,17120,17080,2892
|
|
20250107,130400,26562137810,17090,17030,17090,17030,1383
|
|
20250107,130300,26538548220,16990,16980,17030,16970,151
|
|
20250107,130200,26535983730,16970,17000,17010,16970,2681
|
|
20250107,130100,26490475320,16970,16980,16980,16970,343
|
|
20250107,130000,26484651530,16980,16970,16980,16960,1257
|
|
20250107,125900,26463320030,16980,17000,17010,16970,1219
|
|
20250107,125800,26442604280,17000,17040,17040,17000,1959
|
|
20250107,125700,26409273350,17040,17070,17080,17040,1424
|
|
20250107,125600,26384995910,17070,17070,17070,17060,632
|
|
20250107,125500,26374208900,17070,17090,17090,17070,670
|
|
20250107,125400,26362764640,17090,17070,17090,17050,685
|
|
20250107,125300,26351070970,17050,17020,17050,17020,201
|
|
20250107,125200,26347647030,17020,17050,17050,17020,557
|
|
20250107,125100,26338159980,17040,17070,17070,17040,986
|
|
20250107,125000,26321335190,17050,17070,17080,17050,1466
|
|
20250107,124900,26296316300,17070,17070,17100,17070,1392
|
|
20250107,124800,26272527730,17090,17080,17120,17080,3060
|
|
20250107,124700,26220201200,17080,17050,17080,17040,2218
|
|
20250107,124600,26182351810,17050,17050,17060,17040,2915
|
|
20250107,124500,26132637410,17050,17050,17070,17040,1294
|
|
20250107,124400,26110563500,17050,17010,17070,17010,1680
|
|
20250107,124300,26081943270,17000,17010,17010,17000,277
|
|
20250107,124200,26077232340,17010,17020,17020,17010,714
|
|
20250107,124100,26065087000,17010,17020,17020,17010,664
|
|
20250107,124000,26053786970,17020,17030,17030,17010,140
|
|
20250107,123900,26051404300,17030,16970,17030,16970,1906
|
|
20250107,123800,26019009360,16970,16960,16970,16960,37
|
|
20250107,123700,26018381770,16940,16970,16990,16940,1818
|
|
20250107,123600,25987544660,16970,16960,16970,16960,412
|
|
20250107,123500,25980556680,16930,16960,16960,16930,59
|
|
20250107,123400,25979557590,16960,16960,16960,16920,1159
|
|
20250107,123300,25959915190,16940,16970,16970,16940,157
|
|
20250107,123200,25957252840,16970,16940,16980,16940,663
|
|
20250107,123100,25946015810,16930,16900,16950,16900,740
|
|
20250107,123000,25933493850,16900,16960,16960,16900,532
|
|
20250107,122900,25924486570,16960,16970,16980,16940,703
|
|
20250107,122800,25912557140,16970,16900,16990,16900,529
|
|
20250107,122700,25903586320,16870,16850,16880,16850,1128
|
|
20250107,122600,25884557830,16840,16850,16870,16840,799
|
|
20250107,122500,25871098300,16860,16830,16860,16820,4551
|
|
20250107,122400,25794510140,16830,16880,16880,16830,8352
|
|
20250107,122300,25653724980,16880,16880,16900,16880,516
|
|
20250107,122200,25645014630,16880,16900,16930,16880,596
|
|
20250107,122100,25634946270,16880,16890,16900,16880,737
|
|
20250107,122000,25622497910,16900,16910,16910,16880,1757
|
|
20250107,121900,25592822010,16910,16910,16910,16890,6237
|
|
20250107,121800,25487406480,16910,16940,16940,16910,1932
|
|
20250107,121700,25454730420,16930,16940,16980,16930,482
|
|
20250107,121600,25446562480,16920,16920,16940,16910,371
|
|
20250107,121500,25440285210,16920,16940,16980,16920,1717
|
|
20250107,121400,25411213890,16940,16930,16940,16920,1100
|
|
20250107,121300,25392592420,16920,16930,16930,16910,2882
|
|
20250107,121200,25343829290,16940,16940,16940,16930,1144
|
|
20250107,121100,25324449950,16940,16960,16960,16940,822
|
|
20250107,121000,25310519820,16980,16980,16980,16950,745
|
|
20250107,120900,25297882990,16980,17000,17000,16960,1154
|
|
20250107,120800,25278306690,17000,17000,17000,16960,891
|
|
20250107,120700,25263178930,17010,17010,17010,17000,234
|
|
20250107,120600,25259200580,17010,17020,17020,17000,1124
|
|
20250107,120500,25240081130,17010,17020,17020,17010,436
|
|
20250107,120400,25232663280,17020,17030,17030,17010,720
|
|
20250107,120300,25220415570,17030,17020,17030,17010,269
|
|
20250107,120200,25215836810,17010,17010,17010,16990,291
|
|
20250107,120100,25210887800,16990,16970,17010,16970,1064
|
|
20250107,120000,25192811610,17040,17000,17040,16960,1132
|
|
20250107,115900,25173601300,17000,17020,17030,17000,443
|
|
20250107,115800,25166060800,17020,16980,17020,16980,260
|
|
20250107,115700,25161641800,16950,16970,16980,16950,636
|
|
20250107,115600,25150849430,16990,16960,16990,16960,248
|
|
20250107,115500,25146641810,16960,16960,16960,16950,552
|
|
20250107,115400,25137281600,16950,16950,16960,16950,172
|
|
20250107,115300,25134366140,16940,16940,16950,16940,250
|
|
20250107,115200,25130131030,16970,16970,16980,16930,1650
|
|
20250107,115100,25102176180,16970,16960,16980,16950,884
|
|
20250107,115000,25087169460,16970,16950,16970,16930,616
|
|
20250107,114900,25076729080,16930,16920,16940,16910,1556
|
|
20250107,114800,25050402970,16920,16940,16940,16910,2419
|
|
20250107,114700,25009472790,16930,16940,16960,16930,1006
|
|
20250107,114600,24992431920,16930,16930,16940,16910,2621
|
|
20250107,114500,24948077500,16930,16940,16950,16920,3048
|
|
20250107,114400,24896463040,16950,17000,17000,16940,3719
|
|
20250107,114300,24833352760,17000,16990,17000,16990,168
|
|
20250107,114200,24830498000,16990,16990,16990,16980,288
|
|
20250107,114100,24825604920,16990,16950,17000,16950,2347
|
|
20250107,114000,24785755190,16950,17020,17050,16950,9923
|
|
20250107,113900,24617209230,17020,17000,17110,17000,5223
|
|
20250107,113800,24528387950,17000,17120,17120,16990,9652
|
|
20250107,113700,24364135990,17120,17140,17140,17120,1539
|
|
20250107,113600,24337770690,17140,17180,17180,17140,330
|
|
20250107,113500,24332106560,17180,17170,17180,17110,4218
|
|
20250107,113400,24259646430,17180,17170,17180,17110,1589
|
|
20250107,113300,24232371110,17160,17160,17170,17150,777
|
|
20250107,113200,24219036210,17160,17130,17160,17120,1993
|
|
20250107,113100,24184873940,17130,17150,17150,17110,708
|
|
20250107,113000,24172738990,17150,17170,17170,17150,1936
|
|
20250107,112900,24139504360,17170,17100,17170,17100,2282
|
|
20250107,112800,24100351040,17100,17090,17100,17080,270
|
|
20250107,112700,24095738520,17090,17080,17100,17080,73
|
|
20250107,112600,24094491240,17080,17100,17120,17080,1003
|
|
20250107,112500,24077353060,17100,17150,17150,17090,2160
|
|
20250107,112400,24040386360,17150,17100,17150,17090,2756
|
|
20250107,112300,23993196500,17090,17060,17090,17050,2442
|
|
20250107,112200,23951525860,17060,17060,17060,17050,659
|
|
20250107,112100,23940284970,17050,17070,17080,17050,350
|
|
20250107,112000,23934311050,17070,17060,17070,17060,1370
|
|
20250107,111900,23910935430,17060,17050,17060,17040,672
|
|
20250107,111800,23899473850,17050,17050,17050,17050,87
|
|
20250107,111700,23897990500,17050,17020,17050,17010,283
|
|
20250107,111600,23893170600,17010,17010,17010,17000,836
|
|
20250107,111500,23878956120,17000,17020,17020,17000,970
|
|
20250107,111400,23862463000,17000,17000,17010,16990,958
|
|
20250107,111300,23846177920,17010,17010,17040,17000,909
|
|
20250107,111200,23830721090,17010,17010,17040,17010,956
|
|
20250107,111100,23814458720,17010,17020,17040,17000,900
|
|
20250107,111000,23799147100,17020,17070,17090,17020,1341
|
|
20250107,110900,23776266150,17060,17090,17100,17060,2798
|
|
20250107,110800,23728450940,17100,17040,17100,17040,2066
|
|
20250107,110700,23693184050,17040,17010,17050,17010,286
|
|
20250107,110600,23688312390,17010,17000,17050,17000,1228
|
|
20250107,110500,23667401840,17000,16940,17000,16940,387
|
|
20250107,110400,23660836440,17000,16960,17000,16940,1479
|
|
20250107,110300,23635764530,16950,16960,17000,16950,975
|
|
20250107,110200,23619231520,16990,16950,17000,16940,986
|
|
20250107,110100,23602517010,16990,16940,16990,16940,456
|
|
20250107,110000,23594788210,16950,16940,16990,16920,2131
|
|
20250107,105900,23558697170,16940,17020,17030,16930,5307
|
|
20250107,105800,23468569090,17030,17030,17040,17030,1163
|
|
20250107,105700,23448761230,17050,17040,17050,17040,904
|
|
20250107,105600,23433356750,17040,17050,17060,17030,900
|
|
20250107,105500,23418019410,17050,17030,17060,17030,1644
|
|
20250107,105400,23389991070,17020,17010,17030,17000,1097
|
|
20250107,105300,23371327280,17010,16940,17030,16930,1437
|
|
20250107,105200,23346956510,16930,16900,16990,16890,3471
|
|
20250107,105100,23288203790,16890,17030,17040,16830,26921
|
|
20250107,105000,22832079970,17030,17090,17090,17020,4672
|
|
20250107,104900,22752416100,17090,17080,17090,17070,1073
|
|
20250107,104800,22734091130,17080,17050,17110,17040,2244
|
|
20250107,104700,22695771680,17050,17010,17110,17000,7925
|
|
20250107,104600,22560766210,17010,17120,17140,16970,18311
|
|
20250107,104500,22249149670,17120,17180,17180,17060,14575
|
|
20250107,104400,21999883290,17170,17210,17240,17170,7036
|
|
20250107,104300,21878869520,17200,17250,17280,17200,8516
|
|
20250107,104200,21732108410,17260,17360,17410,17260,27196
|
|
20250107,104100,21260469320,17350,17320,17360,17230,35015
|
|
20250107,104000,20654285920,17320,17230,17580,17220,107353
|
|
20250107,103900,18788174230,17230,17170,17230,17140,9584
|
|
20250107,103800,18623355080,17170,17150,17170,17120,1853
|
|
20250107,103700,18591602860,17150,17180,17180,17140,1575
|
|
20250107,103600,18564570880,17180,17160,17180,17160,1229
|
|
20250107,103500,18543467730,17160,17180,17180,17160,1944
|
|
20250107,103400,18510070430,17180,17170,17180,17150,2193
|
|
20250107,103300,18472403700,17190,17160,17200,17150,3268
|
|
20250107,103200,18416245440,17160,17140,17190,17140,2985
|
|
20250107,103100,18365018720,17140,17090,17140,17090,913
|
|
20250107,103000,18349383780,17130,17110,17130,17080,3030
|
|
20250107,102900,18297553530,17110,17120,17140,17100,602
|
|
20250107,102800,18287251110,17120,17100,17130,17090,1140
|
|
20250107,102700,18267748920,17110,17110,17130,17100,1219
|
|
20250107,102600,18246895220,17100,17030,17100,17030,1607
|
|
20250107,102500,18219459170,17030,17050,17050,17010,5391
|
|
20250107,102400,18127688270,17050,17070,17110,17050,1433
|
|
20250107,102300,18103218080,17070,17180,17200,17050,3695
|
|
20250107,102200,18039895560,17200,17190,17220,17180,1272
|
|
20250107,102100,18018013340,17180,17200,17230,17170,2237
|
|
20250107,102000,17979554860,17200,17180,17240,17160,8842
|
|
20250107,101900,17827551330,17180,17100,17180,17100,2947
|
|
20250107,101800,17777008450,17100,17070,17100,17070,581
|
|
20250107,101700,17767084150,17140,17160,17170,17010,4921
|
|
20250107,101600,17683106960,17100,17190,17200,17100,7826
|
|
20250107,101500,17548637390,17190,17240,17240,17150,8790
|
|
20250107,101400,17397513380,17240,17210,17240,17170,6017
|
|
20250107,101300,17293964460,17210,17220,17240,17190,4829
|
|
20250107,101200,17210827960,17220,17190,17250,17170,8072
|
|
20250107,101100,17071814540,17190,17140,17220,17140,6989
|
|
20250107,101000,16951736600,17130,17130,17200,17110,4430
|
|
20250107,100900,16875662150,17140,16980,17200,16980,8186
|
|
20250107,100800,16735480660,16980,17000,17010,16980,903
|
|
20250107,100700,16720134310,17000,17000,17040,16970,2605
|
|
20250107,100600,16675852210,17000,16950,17000,16930,687
|
|
20250107,100500,16664201600,16930,16980,16980,16910,1694
|
|
20250107,100400,16635505340,16990,17090,17090,16970,3973
|
|
20250107,100300,16567869520,17090,17080,17150,17050,4889
|
|
20250107,100200,16484233240,17080,17000,17150,16910,19423
|
|
20250107,100100,16152247040,17050,16980,17070,16870,19309
|
|
20250107,100000,15824920030,17030,16900,17070,16900,14797
|
|
20250107,095900,15573243330,16910,16790,17000,16780,29252
|
|
20250107,095800,15080372660,16790,16780,16790,16770,24022
|
|
20250107,095700,14677066080,16780,16780,16790,16780,1448
|
|
20250107,095600,14652761690,16790,16780,16790,16770,5707
|
|
20250107,095500,14557009600,16780,16770,16790,16770,2399
|
|
20250107,095400,14516765500,16790,16790,16790,16760,1803
|
|
20250107,095300,14486527400,16790,16770,16790,16750,3547
|
|
20250107,095200,14427026620,16760,16770,16790,16740,2694
|
|
20250107,095100,14381867410,16770,16720,16790,16720,5982
|
|
20250107,095000,14281663800,16730,16880,16940,16710,17289
|
|
20250107,094900,13991243400,16880,16830,16890,16810,1589
|
|
20250107,094800,13964462140,16810,16800,16870,16790,4894
|
|
20250107,094700,13882136680,16780,16950,16950,16730,30150
|
|
20250107,094600,13374628810,16930,16960,17000,16930,3978
|
|
20250107,094500,13307193680,16960,16940,16970,16920,5669
|
|
20250107,094400,13211200260,16940,16930,17050,16900,11041
|
|
20250107,094300,13024192600,16920,17060,17060,16920,29402
|
|
20250107,094200,12524807830,17060,17070,17070,17030,4279
|
|
20250107,094100,12451850480,17050,17090,17100,17050,5071
|
|
20250107,094000,12365297430,17100,17160,17170,17090,5587
|
|
20250107,093900,12269594780,17160,17170,17180,17120,7113
|
|
20250107,093800,12147588830,17180,17180,17200,17160,2637
|
|
20250107,093700,12102274330,17190,17170,17230,17080,3723
|
|
20250107,093600,12038402200,17180,17130,17290,17120,18981
|
|
20250107,093500,11711541030,17130,17050,17150,17040,4667
|
|
20250107,093400,11631676000,17050,17070,17100,17020,6759
|
|
20250107,093300,11516463130,17050,17110,17110,17030,5890
|
|
20250107,093200,11416017800,17140,17030,17140,17030,3937
|
|
20250107,093100,11348836560,17030,17140,17150,17030,9514
|
|
20250107,093000,11186334320,17140,17100,17180,17050,4772
|
|
20250107,092900,11104600210,17160,17160,17230,17100,10779
|
|
20250107,092800,10919481460,17160,17280,17400,17050,55532
|
|
20250107,092700,9957868000,17280,17150,17310,17110,15743
|
|
20250107,092600,9686285550,17110,17080,17160,17050,4632
|
|
20250107,092500,9607021370,17080,17020,17100,17010,5689
|
|
20250107,092400,9510020420,17050,17100,17110,17020,10063
|
|
20250107,092300,9338325960,17100,17090,17110,17060,5654
|
|
20250107,092200,9241746470,17090,17040,17090,17010,5156
|
|
20250107,092100,9153832680,17040,17030,17040,16990,22869
|
|
20250107,092000,8764972400,17020,17080,17100,17010,18602
|
|
20250107,091900,8448138490,17100,17250,17250,17000,26640
|
|
20250107,091800,7992088600,17270,17310,17330,17250,46785
|
|
20250107,091700,7182050330,17310,17220,17310,17200,36189
|
|
20250107,091600,6556682100,17210,17230,17250,17170,15078
|
|
20250107,091500,6296965810,17230,17250,17260,17180,28936
|
|
20250107,091400,5798438010,17250,17140,17250,17100,46706
|
|
20250107,091300,4994616240,17160,17070,17180,17010,15236
|
|
20250107,091200,4733452070,17030,17090,17110,16980,12706
|
|
20250107,091100,4516836140,17090,17060,17170,17050,32179
|
|
20250107,091000,3966044910,17060,17070,17070,17040,10062
|
|
20250107,090900,3794357010,17080,16920,17080,16920,14032
|
|
20250107,090800,3555501420,16920,16960,16990,16920,6994
|
|
20250107,090700,3436972660,16970,17010,17040,16970,7633
|
|
20250107,090600,3307202080,17020,16990,17060,16970,11659
|
|
20250107,090500,3108515240,17060,16990,17090,16950,17339
|
|
20250107,090400,2813380150,16990,16890,16990,16870,9045
|
|
20250107,090300,2660250570,16910,16930,17000,16850,12103
|
|
20250107,090200,2455711500,16930,17060,17080,16900,21902
|
|
20250107,090100,2082865680,17050,17100,17150,17040,54952
|
|
20250107,090000,1142936350,17100,16760,17100,16740,67922
|