773 lines
41 KiB
CSV
773 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,215000,12096562930,17620,17620,17620,17620,11888
|
|
20250113,214900,12096562930,17620,17620,17620,17620,0
|
|
20250113,214800,12096562930,17620,17620,17620,17620,0
|
|
20250113,214700,12096562930,17620,17620,17620,17620,0
|
|
20250113,214600,12096562930,17620,17620,17620,17620,0
|
|
20250113,214500,12096562930,17620,17620,17620,17620,0
|
|
20250113,214400,12096562930,17620,17620,17620,17620,0
|
|
20250113,214300,12096562930,17620,17620,17620,17620,0
|
|
20250113,214200,12096562930,17620,17620,17620,17620,0
|
|
20250113,214100,12096562930,17620,17620,17620,17620,0
|
|
20250113,214000,12096562930,17620,17620,17620,17620,0
|
|
20250113,213900,12096562930,17620,17620,17620,17620,0
|
|
20250113,213800,12096562930,17620,17620,17620,17620,0
|
|
20250113,213700,12096562930,17620,17620,17620,17620,0
|
|
20250113,213600,12096562930,17620,17620,17620,17620,0
|
|
20250113,213500,12096562930,17620,17620,17620,17620,0
|
|
20250113,213400,12096562930,17620,17620,17620,17620,0
|
|
20250113,213300,12096562930,17620,17620,17620,17620,0
|
|
20250113,213200,12096562930,17620,17620,17620,17620,0
|
|
20250113,213100,12096562930,17620,17620,17620,17620,0
|
|
20250113,213000,12096562930,17620,17620,17620,17620,0
|
|
20250113,212900,12096562930,17620,17620,17620,17620,0
|
|
20250113,212800,12096562930,17620,17620,17620,17620,0
|
|
20250113,212700,12096562930,17620,17620,17620,17620,0
|
|
20250113,212600,12096562930,17620,17620,17620,17620,0
|
|
20250113,212500,12096562930,17620,17620,17620,17620,0
|
|
20250113,212400,12096562930,17620,17620,17620,17620,0
|
|
20250113,212300,12096562930,17620,17620,17620,17620,0
|
|
20250113,212200,12096562930,17620,17620,17620,17620,0
|
|
20250113,212100,12096562930,17620,17620,17620,17620,0
|
|
20250113,212000,12096562930,17620,17620,17620,17620,11888
|
|
20250113,211900,12096562930,17620,17620,17620,17620,0
|
|
20250113,211800,12096562930,17620,17620,17620,17620,0
|
|
20250113,211700,12096562930,17620,17620,17620,17620,0
|
|
20250113,211600,12096562930,17620,17620,17620,17620,0
|
|
20250113,211500,12096562930,17620,17620,17620,17620,0
|
|
20250113,211400,12096562930,17620,17620,17620,17620,0
|
|
20250113,211300,12096562930,17620,17620,17620,17620,0
|
|
20250113,211200,12096562930,17620,17620,17620,17620,0
|
|
20250113,211100,12096562930,17620,17620,17620,17620,0
|
|
20250113,211000,12096562930,17620,17620,17620,17620,0
|
|
20250113,210900,12096562930,17620,17620,17620,17620,0
|
|
20250113,210800,12096562930,17620,17620,17620,17620,0
|
|
20250113,210700,12096562930,17620,17620,17620,17620,0
|
|
20250113,210600,12096562930,17620,17620,17620,17620,0
|
|
20250113,210500,12096562930,17620,17620,17620,17620,0
|
|
20250113,210400,12096562930,17620,17620,17620,17620,0
|
|
20250113,210300,12096562930,17620,17620,17620,17620,0
|
|
20250113,210200,12096562930,17620,17620,17620,17620,0
|
|
20250113,210100,12096562930,17620,17620,17620,17620,0
|
|
20250113,210000,12096562930,17620,17620,17620,17620,0
|
|
20250113,205900,12096562930,17620,17620,17620,17620,0
|
|
20250113,205800,12096562930,17620,17620,17620,17620,0
|
|
20250113,205700,12096562930,17620,17620,17620,17620,0
|
|
20250113,205600,12096562930,17620,17620,17620,17620,0
|
|
20250113,205500,12096562930,17620,17620,17620,17620,0
|
|
20250113,205400,12096562930,17620,17620,17620,17620,0
|
|
20250113,205300,12096562930,17620,17620,17620,17620,0
|
|
20250113,205200,12096562930,17620,17620,17620,17620,0
|
|
20250113,205100,12096562930,17620,17620,17620,17620,0
|
|
20250113,205000,12096562930,17620,17620,17620,17620,11888
|
|
20250113,204900,12096562930,17620,17620,17620,17620,0
|
|
20250113,204800,12096562930,17620,17620,17620,17620,0
|
|
20250113,204700,12096562930,17620,17620,17620,17620,0
|
|
20250113,204600,12096562930,17620,17620,17620,17620,0
|
|
20250113,204500,12096562930,17620,17620,17620,17620,0
|
|
20250113,204400,12096562930,17620,17620,17620,17620,0
|
|
20250113,204300,12096562930,17620,17620,17620,17620,0
|
|
20250113,204200,12096562930,17620,17620,17620,17620,0
|
|
20250113,204100,12096562930,17620,17620,17620,17620,0
|
|
20250113,204000,12096562930,17620,17620,17620,17620,0
|
|
20250113,203900,12096562930,17620,17620,17620,17620,0
|
|
20250113,203800,12096562930,17620,17620,17620,17620,0
|
|
20250113,203700,12096562930,17620,17620,17620,17620,0
|
|
20250113,203600,12096562930,17620,17620,17620,17620,0
|
|
20250113,203500,12096562930,17620,17620,17620,17620,0
|
|
20250113,203400,12096562930,17620,17620,17620,17620,0
|
|
20250113,203300,12096562930,17620,17620,17620,17620,0
|
|
20250113,203200,12096562930,17620,17620,17620,17620,0
|
|
20250113,203100,12096562930,17620,17620,17620,17620,0
|
|
20250113,203000,12096562930,17620,17620,17620,17620,0
|
|
20250113,202900,12096562930,17620,17620,17620,17620,0
|
|
20250113,202800,12096562930,17620,17620,17620,17620,0
|
|
20250113,202700,12096562930,17620,17620,17620,17620,0
|
|
20250113,202600,12096562930,17620,17620,17620,17620,0
|
|
20250113,202500,12096562930,17620,17620,17620,17620,0
|
|
20250113,202400,12096562930,17620,17620,17620,17620,0
|
|
20250113,202300,12096562930,17620,17620,17620,17620,0
|
|
20250113,202200,12096562930,17620,17620,17620,17620,0
|
|
20250113,202100,12096562930,17620,17620,17620,17620,0
|
|
20250113,202000,12096562930,17620,17620,17620,17620,11888
|
|
20250113,201900,12096562930,17620,17620,17620,17620,0
|
|
20250113,201800,12096562930,17620,17620,17620,17620,0
|
|
20250113,201700,12096562930,17620,17620,17620,17620,0
|
|
20250113,201600,12096562930,17620,17620,17620,17620,0
|
|
20250113,201500,12096562930,17620,17620,17620,17620,0
|
|
20250113,201400,12096562930,17620,17620,17620,17620,0
|
|
20250113,201300,12096562930,17620,17620,17620,17620,0
|
|
20250113,201200,12096562930,17620,17620,17620,17620,0
|
|
20250113,201100,12096562930,17620,17620,17620,17620,0
|
|
20250113,201000,12096562930,17620,17620,17620,17620,0
|
|
20250113,200900,12096562930,17620,17620,17620,17620,0
|
|
20250113,200800,12096562930,17620,17620,17620,17620,0
|
|
20250113,200700,12096562930,17620,17620,17620,17620,0
|
|
20250113,200600,12096562930,17620,17620,17620,17620,0
|
|
20250113,200500,12096562930,17620,17620,17620,17620,0
|
|
20250113,200400,12096562930,17620,17620,17620,17620,0
|
|
20250113,200300,12096562930,17620,17620,17620,17620,0
|
|
20250113,200200,12096562930,17620,17620,17620,17620,0
|
|
20250113,200100,12096562930,17620,17620,17620,17620,0
|
|
20250113,200000,12096562930,17620,17620,17620,17620,0
|
|
20250113,195900,12096562930,17620,17620,17620,17620,0
|
|
20250113,195800,12096562930,17620,17620,17620,17620,0
|
|
20250113,195700,12096562930,17620,17620,17620,17620,0
|
|
20250113,195600,12096562930,17620,17620,17620,17620,0
|
|
20250113,195500,12096562930,17620,17620,17620,17620,0
|
|
20250113,195400,12096562930,17620,17620,17620,17620,0
|
|
20250113,195300,12096562930,17620,17620,17620,17620,0
|
|
20250113,195200,12096562930,17620,17620,17620,17620,0
|
|
20250113,195100,12096562930,17620,17620,17620,17620,0
|
|
20250113,195000,12096562930,17620,17620,17620,17620,11888
|
|
20250113,194900,12096562930,17620,17620,17620,17620,0
|
|
20250113,194800,12096562930,17620,17620,17620,17620,0
|
|
20250113,194700,12096562930,17620,17620,17620,17620,0
|
|
20250113,194600,12096562930,17620,17620,17620,17620,0
|
|
20250113,194500,12096562930,17620,17620,17620,17620,0
|
|
20250113,194400,12096562930,17620,17620,17620,17620,0
|
|
20250113,194300,12096562930,17620,17620,17620,17620,0
|
|
20250113,194200,12096562930,17620,17620,17620,17620,0
|
|
20250113,194100,12096562930,17620,17620,17620,17620,0
|
|
20250113,194000,12096562930,17620,17620,17620,17620,0
|
|
20250113,193900,12096562930,17620,17620,17620,17620,0
|
|
20250113,193800,12096562930,17620,17620,17620,17620,0
|
|
20250113,193700,12096562930,17620,17620,17620,17620,0
|
|
20250113,193600,12096562930,17620,17620,17620,17620,0
|
|
20250113,193500,12096562930,17620,17620,17620,17620,0
|
|
20250113,193400,12096562930,17620,17620,17620,17620,0
|
|
20250113,193300,12096562930,17620,17620,17620,17620,0
|
|
20250113,193200,12096562930,17620,17620,17620,17620,0
|
|
20250113,193100,12096562930,17620,17620,17620,17620,0
|
|
20250113,193000,12096562930,17620,17620,17620,17620,0
|
|
20250113,192900,12096562930,17620,17620,17620,17620,0
|
|
20250113,192800,12096562930,17620,17620,17620,17620,0
|
|
20250113,192700,12096562930,17620,17620,17620,17620,0
|
|
20250113,192600,12096562930,17620,17620,17620,17620,0
|
|
20250113,192500,12096562930,17620,17620,17620,17620,0
|
|
20250113,192400,12096562930,17620,17620,17620,17620,0
|
|
20250113,192300,12096562930,17620,17620,17620,17620,0
|
|
20250113,192200,12096562930,17620,17620,17620,17620,0
|
|
20250113,192100,12096562930,17620,17620,17620,17620,0
|
|
20250113,192000,12096562930,17620,17620,17620,17620,11888
|
|
20250113,191900,12096562930,17620,17620,17620,17620,0
|
|
20250113,191800,12096562930,17620,17620,17620,17620,0
|
|
20250113,191700,12096562930,17620,17620,17620,17620,0
|
|
20250113,191600,12096562930,17620,17620,17620,17620,0
|
|
20250113,191500,12096562930,17620,17620,17620,17620,0
|
|
20250113,191400,12096562930,17620,17620,17620,17620,0
|
|
20250113,191300,12096562930,17620,17620,17620,17620,0
|
|
20250113,191200,12096562930,17620,17620,17620,17620,0
|
|
20250113,191100,12096562930,17620,17620,17620,17620,0
|
|
20250113,191000,12096562930,17620,17620,17620,17620,0
|
|
20250113,190900,12096562930,17620,17620,17620,17620,0
|
|
20250113,190800,12096562930,17620,17620,17620,17620,0
|
|
20250113,190700,12096562930,17620,17620,17620,17620,0
|
|
20250113,190600,12096562930,17620,17620,17620,17620,0
|
|
20250113,190500,12096562930,17620,17620,17620,17620,0
|
|
20250113,190400,12096562930,17620,17620,17620,17620,0
|
|
20250113,190300,12096562930,17620,17620,17620,17620,0
|
|
20250113,190200,12096562930,17620,17620,17620,17620,0
|
|
20250113,190100,12096562930,17620,17620,17620,17620,0
|
|
20250113,190000,12096562930,17620,17620,17620,17620,0
|
|
20250113,185900,12096562930,17620,17620,17620,17620,0
|
|
20250113,185800,12096562930,17620,17620,17620,17620,0
|
|
20250113,185700,12096562930,17620,17620,17620,17620,0
|
|
20250113,185600,12096562930,17620,17620,17620,17620,0
|
|
20250113,185500,12096562930,17620,17620,17620,17620,0
|
|
20250113,185400,12096562930,17620,17620,17620,17620,0
|
|
20250113,185300,12096562930,17620,17620,17620,17620,0
|
|
20250113,185200,12096562930,17620,17620,17620,17620,0
|
|
20250113,185100,12096562930,17620,17620,17620,17620,0
|
|
20250113,185000,12096562930,17620,17620,17620,17620,11888
|
|
20250113,184900,12096562930,17620,17620,17620,17620,0
|
|
20250113,184800,12096562930,17620,17620,17620,17620,0
|
|
20250113,184700,12096562930,17620,17620,17620,17620,0
|
|
20250113,184600,12096562930,17620,17620,17620,17620,0
|
|
20250113,184500,12096562930,17620,17620,17620,17620,0
|
|
20250113,184400,12096562930,17620,17620,17620,17620,0
|
|
20250113,184300,12096562930,17620,17620,17620,17620,0
|
|
20250113,184200,12096562930,17620,17620,17620,17620,0
|
|
20250113,184100,12096562930,17620,17620,17620,17620,0
|
|
20250113,184000,12096562930,17620,17620,17620,17620,0
|
|
20250113,183900,12096562930,17620,17620,17620,17620,0
|
|
20250113,183800,12096562930,17620,17620,17620,17620,0
|
|
20250113,183700,12096562930,17620,17620,17620,17620,0
|
|
20250113,183600,12096562930,17620,17620,17620,17620,0
|
|
20250113,183500,12096562930,17620,17620,17620,17620,0
|
|
20250113,183400,12096562930,17620,17620,17620,17620,0
|
|
20250113,183300,12096562930,17620,17620,17620,17620,0
|
|
20250113,183200,12096562930,17620,17620,17620,17620,0
|
|
20250113,183100,12096562930,17620,17620,17620,17620,0
|
|
20250113,183000,12096562930,17620,17620,17620,17620,0
|
|
20250113,182900,12096562930,17620,17620,17620,17620,0
|
|
20250113,182800,12096562930,17620,17620,17620,17620,0
|
|
20250113,182700,12096562930,17620,17620,17620,17620,0
|
|
20250113,182600,12096562930,17620,17620,17620,17620,0
|
|
20250113,182500,12096562930,17620,17620,17620,17620,0
|
|
20250113,182400,12096562930,17620,17620,17620,17620,0
|
|
20250113,182300,12096562930,17620,17620,17620,17620,0
|
|
20250113,182200,12096562930,17620,17620,17620,17620,0
|
|
20250113,182100,12096562930,17620,17620,17620,17620,0
|
|
20250113,182000,12096562930,17620,17620,17620,17620,11888
|
|
20250113,181900,12096562930,17620,17620,17620,17620,0
|
|
20250113,181800,12096562930,17620,17620,17620,17620,0
|
|
20250113,181700,12096562930,17620,17620,17620,17620,0
|
|
20250113,181600,12096562930,17620,17620,17620,17620,0
|
|
20250113,181500,12096562930,17620,17620,17620,17620,0
|
|
20250113,181400,12096562930,17620,17620,17620,17620,0
|
|
20250113,181300,12096562930,17620,17620,17620,17620,0
|
|
20250113,181200,12096562930,17620,17620,17620,17620,0
|
|
20250113,181100,12096562930,17620,17620,17620,17620,0
|
|
20250113,181000,12096562930,17620,17620,17620,17620,0
|
|
20250113,180900,12096562930,17620,17620,17620,17620,0
|
|
20250113,180800,12096562930,17620,17620,17620,17620,0
|
|
20250113,180700,12096562930,17620,17620,17620,17620,0
|
|
20250113,180600,12096562930,17620,17620,17620,17620,0
|
|
20250113,180500,12096562930,17620,17620,17620,17620,0
|
|
20250113,180400,12096562930,17620,17620,17620,17620,0
|
|
20250113,180300,12096562930,17620,17620,17620,17620,0
|
|
20250113,180200,12096562930,17620,17620,17620,17620,0
|
|
20250113,180100,12096562930,17620,17620,17620,17620,0
|
|
20250113,180000,12096562930,17620,17620,17620,17620,0
|
|
20250113,175900,12096562930,17620,17620,17620,17620,0
|
|
20250113,175800,12096562930,17620,17620,17620,17620,0
|
|
20250113,175700,12096562930,17620,17620,17620,17620,0
|
|
20250113,175600,12096562930,17620,17620,17620,17620,0
|
|
20250113,175500,12096562930,17620,17620,17620,17620,0
|
|
20250113,175400,12096562930,17620,17620,17620,17620,0
|
|
20250113,175300,12096562930,17620,17620,17620,17620,0
|
|
20250113,175200,12096562930,17620,17620,17620,17620,0
|
|
20250113,175100,12096562930,17620,17620,17620,17620,0
|
|
20250113,175000,12096562930,17620,17620,17620,17620,11888
|
|
20250113,174900,12096562930,17620,17620,17620,17620,0
|
|
20250113,174800,12096562930,17620,17620,17620,17620,0
|
|
20250113,174700,12096562930,17620,17620,17620,17620,0
|
|
20250113,174600,12096562930,17620,17620,17620,17620,0
|
|
20250113,174500,12096562930,17620,17620,17620,17620,0
|
|
20250113,174400,12096562930,17620,17620,17620,17620,0
|
|
20250113,174300,12096562930,17620,17620,17620,17620,0
|
|
20250113,174200,12096562930,17620,17620,17620,17620,0
|
|
20250113,174100,12096562930,17620,17620,17620,17620,0
|
|
20250113,174000,12096562930,17620,17620,17620,17620,0
|
|
20250113,173900,12096562930,17620,17620,17620,17620,0
|
|
20250113,173800,12096562930,17620,17620,17620,17620,0
|
|
20250113,173700,12096562930,17620,17620,17620,17620,0
|
|
20250113,173600,12096562930,17620,17620,17620,17620,0
|
|
20250113,173500,12096562930,17620,17620,17620,17620,0
|
|
20250113,173400,12096562930,17620,17620,17620,17620,0
|
|
20250113,173300,12096562930,17620,17620,17620,17620,0
|
|
20250113,173200,12096562930,17620,17620,17620,17620,0
|
|
20250113,173100,12096562930,17620,17620,17620,17620,0
|
|
20250113,173000,12096562930,17620,17620,17620,17620,0
|
|
20250113,172900,12096562930,17620,17620,17620,17620,0
|
|
20250113,172800,12096562930,17620,17620,17620,17620,0
|
|
20250113,172700,12096562930,17620,17620,17620,17620,0
|
|
20250113,172600,12096562930,17620,17620,17620,17620,0
|
|
20250113,172500,12096562930,17620,17620,17620,17620,0
|
|
20250113,172400,12096562930,17620,17620,17620,17620,0
|
|
20250113,172300,12096562930,17620,17620,17620,17620,0
|
|
20250113,172200,12096562930,17620,17620,17620,17620,0
|
|
20250113,172100,12096562930,17620,17620,17620,17620,0
|
|
20250113,172000,12096562930,17620,17620,17620,17620,11888
|
|
20250113,171900,12096562930,17620,17620,17620,17620,0
|
|
20250113,171800,12096562930,17620,17620,17620,17620,0
|
|
20250113,171700,12096562930,17620,17620,17620,17620,0
|
|
20250113,171600,12096562930,17620,17620,17620,17620,0
|
|
20250113,171500,12096562930,17620,17620,17620,17620,0
|
|
20250113,171400,12096562930,17620,17620,17620,17620,0
|
|
20250113,171300,12096562930,17620,17620,17620,17620,0
|
|
20250113,171200,12096562930,17620,17620,17620,17620,0
|
|
20250113,171100,12096562930,17620,17620,17620,17620,0
|
|
20250113,171000,12096562930,17620,17620,17620,17620,0
|
|
20250113,170900,12096562930,17620,17620,17620,17620,0
|
|
20250113,170800,12096562930,17620,17620,17620,17620,0
|
|
20250113,170700,12096562930,17620,17620,17620,17620,0
|
|
20250113,170600,12096562930,17620,17620,17620,17620,0
|
|
20250113,170500,12096562930,17620,17620,17620,17620,0
|
|
20250113,170400,12096562930,17620,17620,17620,17620,0
|
|
20250113,170300,12096562930,17620,17620,17620,17620,0
|
|
20250113,170200,12096562930,17620,17620,17620,17620,0
|
|
20250113,170100,12096562930,17620,17620,17620,17620,0
|
|
20250113,170000,12096562930,17620,17620,17620,17620,0
|
|
20250113,165900,12096562930,17620,17620,17620,17620,0
|
|
20250113,165800,12096562930,17620,17620,17620,17620,0
|
|
20250113,165700,12096562930,17620,17620,17620,17620,0
|
|
20250113,165600,12096562930,17620,17620,17620,17620,0
|
|
20250113,165500,12096562930,17620,17620,17620,17620,0
|
|
20250113,165400,12096562930,17620,17620,17620,17620,0
|
|
20250113,165300,12096562930,17620,17620,17620,17620,0
|
|
20250113,165200,12096562930,17620,17620,17620,17620,0
|
|
20250113,165100,12096562930,17620,17620,17620,17620,0
|
|
20250113,165000,12096562930,17620,17620,17620,17620,11888
|
|
20250113,164900,12096562930,17620,17620,17620,17620,0
|
|
20250113,164800,12096562930,17620,17620,17620,17620,0
|
|
20250113,164700,12096562930,17620,17620,17620,17620,0
|
|
20250113,164600,12096562930,17620,17620,17620,17620,0
|
|
20250113,164500,12096562930,17620,17620,17620,17620,0
|
|
20250113,164400,12096562930,17620,17620,17620,17620,0
|
|
20250113,164300,12096562930,17620,17620,17620,17620,0
|
|
20250113,164200,12096562930,17620,17620,17620,17620,0
|
|
20250113,164100,12096562930,17620,17620,17620,17620,0
|
|
20250113,164000,12096562930,17620,17620,17620,17620,0
|
|
20250113,163900,12096562930,17620,17620,17620,17620,0
|
|
20250113,163800,12096562930,17620,17620,17620,17620,0
|
|
20250113,163700,12096562930,17620,17620,17620,17620,0
|
|
20250113,163600,12096562930,17620,17620,17620,17620,0
|
|
20250113,163500,12096562930,17620,17620,17620,17620,0
|
|
20250113,163400,12096562930,17620,17620,17620,17620,0
|
|
20250113,163300,12096562930,17620,17620,17620,17620,0
|
|
20250113,163200,12096562930,17620,17620,17620,17620,0
|
|
20250113,163100,12096562930,17620,17620,17620,17620,0
|
|
20250113,163000,12096562930,17620,17620,17620,17620,0
|
|
20250113,162900,12096562930,17620,17620,17620,17620,0
|
|
20250113,162800,12096562930,17620,17620,17620,17620,0
|
|
20250113,162700,12096562930,17620,17620,17620,17620,0
|
|
20250113,162600,12096562930,17620,17620,17620,17620,0
|
|
20250113,162500,12096562930,17620,17620,17620,17620,0
|
|
20250113,162400,12096562930,17620,17620,17620,17620,0
|
|
20250113,162300,12096562930,17620,17620,17620,17620,0
|
|
20250113,162200,12096562930,17620,17620,17620,17620,0
|
|
20250113,162100,12096562930,17620,17620,17620,17620,0
|
|
20250113,162000,12096562930,17620,17620,17620,17620,11888
|
|
20250113,161900,12096562930,17620,17620,17620,17620,0
|
|
20250113,161800,12096562930,17620,17620,17620,17620,0
|
|
20250113,161700,12096562930,17620,17620,17620,17620,0
|
|
20250113,161600,12096562930,17620,17620,17620,17620,0
|
|
20250113,161500,12096562930,17620,17620,17620,17620,0
|
|
20250113,161400,12096562930,17620,17620,17620,17620,0
|
|
20250113,161300,12096562930,17620,17620,17620,17620,0
|
|
20250113,161200,12096562930,17620,17620,17620,17620,0
|
|
20250113,161100,12096562930,17620,17620,17620,17620,0
|
|
20250113,161000,12096562930,17620,17620,17620,17620,0
|
|
20250113,160900,12096562930,17620,17620,17620,17620,0
|
|
20250113,160800,12096562930,17620,17620,17620,17620,0
|
|
20250113,160700,12096562930,17620,17620,17620,17620,0
|
|
20250113,160600,12096562930,17620,17620,17620,17620,0
|
|
20250113,160500,12096562930,17620,17620,17620,17620,0
|
|
20250113,160400,12096562930,17620,17620,17620,17620,0
|
|
20250113,160300,12096562930,17620,17620,17620,17620,0
|
|
20250113,160200,12096562930,17620,17620,17620,17620,0
|
|
20250113,160100,12096562930,17620,17620,17620,17620,0
|
|
20250113,160000,12096562930,17620,17620,17620,17620,0
|
|
20250113,155900,12096562930,17620,17620,17620,17620,0
|
|
20250113,155800,12096562930,17620,17620,17620,17620,0
|
|
20250113,155700,12096562930,17620,17620,17620,17620,0
|
|
20250113,155600,12096562930,17620,17620,17620,17620,0
|
|
20250113,155500,12096562930,17620,17620,17620,17620,0
|
|
20250113,155400,12096562930,17620,17620,17620,17620,0
|
|
20250113,155300,12096562930,17620,17620,17620,17620,0
|
|
20250113,155200,12096562930,17620,17620,17620,17620,0
|
|
20250113,155100,12096562930,17620,17620,17620,17620,0
|
|
20250113,155000,12096562930,17620,17620,17620,17620,11888
|
|
20250113,154900,12096562930,17620,17620,17620,17620,0
|
|
20250113,154800,12096562930,17620,17620,17620,17620,0
|
|
20250113,154700,12096562930,17620,17620,17620,17620,0
|
|
20250113,154600,12096562930,17620,17620,17620,17620,0
|
|
20250113,154500,12096562930,17620,17620,17620,17620,0
|
|
20250113,154400,12096562930,17620,17620,17620,17620,0
|
|
20250113,154300,12096562930,17620,17620,17620,17620,0
|
|
20250113,154200,12096562930,17620,17620,17620,17620,0
|
|
20250113,154100,12096562930,17620,17620,17620,17620,0
|
|
20250113,154000,12096562930,17620,17620,17620,17620,0
|
|
20250113,153900,12096562930,17620,17620,17620,17620,0
|
|
20250113,153800,12096562930,17620,17620,17620,17620,0
|
|
20250113,153700,12096562930,17620,17620,17620,17620,0
|
|
20250113,153600,12096562930,17620,17620,17620,17620,0
|
|
20250113,153500,12096562930,17620,17620,17620,17620,0
|
|
20250113,153400,12096562930,17620,17620,17620,17620,0
|
|
20250113,153300,12096562930,17620,17620,17620,17620,0
|
|
20250113,153200,12096562930,17620,17620,17620,17620,0
|
|
20250113,153100,12096562930,17620,17620,17620,17620,0
|
|
20250113,153000,12096562930,17620,17620,17620,17620,11888
|
|
20250113,152900,11887096370,17670,17670,17670,17670,0
|
|
20250113,152800,11887096370,17670,17670,17670,17670,0
|
|
20250113,152700,11887096370,17670,17670,17670,17670,0
|
|
20250113,152600,11887096370,17670,17670,17670,17670,0
|
|
20250113,152500,11887096370,17670,17670,17670,17670,0
|
|
20250113,152400,11887096370,17670,17670,17670,17670,0
|
|
20250113,152300,11887096370,17670,17670,17670,17670,0
|
|
20250113,152200,11887096370,17670,17670,17670,17670,0
|
|
20250113,152100,11887096370,17670,17670,17670,17670,0
|
|
20250113,152000,11887096370,17670,17670,17670,17670,0
|
|
20250113,151900,11887096370,17670,17680,17700,17580,6612
|
|
20250113,151800,11770382500,17680,17740,17740,17670,5088
|
|
20250113,151700,11680310460,17730,17700,17730,17690,2835
|
|
20250113,151600,11630111630,17700,17740,17740,17690,6031
|
|
20250113,151500,11523323360,17740,17750,17750,17730,2036
|
|
20250113,151400,11487213860,17750,17740,17750,17720,2471
|
|
20250113,151300,11443395810,17740,17750,17760,17740,1163
|
|
20250113,151200,11422758440,17750,17750,17760,17750,2719
|
|
20250113,151100,11374485470,17750,17760,17760,17750,2441
|
|
20250113,151000,11331143870,17770,17750,17770,17740,685
|
|
20250113,150900,11318979650,17750,17740,17750,17740,590
|
|
20250113,150800,11308510050,17750,17790,17790,17750,1993
|
|
20250113,150700,11273098120,17790,17750,17800,17730,1582
|
|
20250113,150600,11244969610,17720,17740,17770,17710,2859
|
|
20250113,150500,11194266340,17740,17720,17760,17700,4779
|
|
20250113,150400,11109605230,17720,17760,17760,17710,5743
|
|
20250113,150300,11007769330,17760,17810,17820,17760,4108
|
|
20250113,150200,10934679420,17820,17830,17830,17810,870
|
|
20250113,150100,10919180620,17830,17830,17840,17800,1861
|
|
20250113,150000,10886023630,17830,17840,17850,17820,2170
|
|
20250113,145900,10847330460,17850,17860,17860,17830,2533
|
|
20250113,145800,10802132020,17860,17870,17880,17850,2022
|
|
20250113,145700,10766014850,17870,17870,17880,17850,843
|
|
20250113,145600,10750955420,17870,17890,17920,17870,780
|
|
20250113,145500,10736996720,17900,17870,17910,17850,2737
|
|
20250113,145400,10688065920,17870,17860,17900,17820,1357
|
|
20250113,145300,10663831340,17820,17900,17900,17820,1188
|
|
20250113,145200,10642644300,17900,17880,17900,17810,4932
|
|
20250113,145100,10554621580,17890,17960,17960,17890,4677
|
|
20250113,145000,10470871380,17930,18000,18020,17920,2972
|
|
20250113,144900,10417539720,18000,17990,18010,17950,2827
|
|
20250113,144800,10366769690,17960,18020,18050,17960,4014
|
|
20250113,144700,10294548310,18030,18040,18070,18030,250
|
|
20250113,144600,10290035080,18050,18020,18050,17980,989
|
|
20250113,144500,10272230490,18030,17990,18030,17980,777
|
|
20250113,144400,10258244370,17990,18000,18000,17970,1153
|
|
20250113,144300,10237506190,17970,17970,18060,17960,5462
|
|
20250113,144200,10139372990,18000,18140,18140,17950,11598
|
|
20250113,144100,9929925940,18140,18140,18180,18130,2608
|
|
20250113,144000,9882580890,18140,18140,18160,18130,1816
|
|
20250113,143900,9849640300,18140,18180,18180,18140,2701
|
|
20250113,143800,9800615500,18170,18190,18190,18160,1538
|
|
20250113,143700,9772660050,18190,18200,18200,18190,254
|
|
20250113,143600,9768039690,18200,18200,18210,18200,539
|
|
20250113,143500,9758226550,18200,18210,18210,18200,467
|
|
20250113,143400,9749726040,18150,18180,18190,18150,4026
|
|
20250113,143300,9676606300,18180,18220,18220,18180,2548
|
|
20250113,143200,9630266040,18220,18220,18220,18220,520
|
|
20250113,143100,9620791640,18220,18220,18220,18220,170
|
|
20250113,143000,9617694240,18220,18210,18220,18200,410
|
|
20250113,142900,9610228270,18210,18200,18220,18200,175
|
|
20250113,142800,9607042420,18200,18200,18220,18200,263
|
|
20250113,142700,9602255310,18200,18200,18210,18200,821
|
|
20250113,142600,9587309910,18200,18200,18200,18190,734
|
|
20250113,142500,9573951660,18200,18200,18200,18190,761
|
|
20250113,142400,9560106920,18200,18210,18210,18200,203
|
|
20250113,142300,9556410860,18210,18210,18210,18210,226
|
|
20250113,142200,9552295400,18210,18240,18240,18210,534
|
|
20250113,142100,9542560160,18240,18200,18240,18200,108
|
|
20250113,142000,9540594480,18200,18200,18200,18200,0
|
|
20250113,141900,9540594480,18200,18220,18240,18190,1779
|
|
20250113,141800,9508211780,18220,18240,18240,18220,1459
|
|
20250113,141700,9481623330,18240,18240,18240,18240,175
|
|
20250113,141600,9478431330,18220,18220,18220,18220,176
|
|
20250113,141500,9475224610,18240,18240,18240,18240,77
|
|
20250113,141400,9473820130,18240,18260,18260,18240,438
|
|
20250113,141300,9465825420,18250,18250,18260,18250,27
|
|
20250113,141200,9465332660,18240,18220,18240,18200,722
|
|
20250113,141100,9452169920,18220,18210,18220,18200,98
|
|
20250113,141000,9450385280,18210,18210,18210,18210,13
|
|
20250113,140900,9450148550,18210,18200,18210,18200,29
|
|
20250113,140800,9449620520,18200,18200,18200,18190,201
|
|
20250113,140700,9445963860,18190,18190,18200,18190,296
|
|
20250113,140600,9440579270,18190,18230,18230,18190,676
|
|
20250113,140500,9428275920,18230,18200,18240,18200,231
|
|
20250113,140400,9424070530,18200,18200,18200,18200,109
|
|
20250113,140300,9422086730,18190,18230,18230,18190,291
|
|
20250113,140200,9416791760,18240,18190,18260,18190,171
|
|
20250113,140100,9413680750,18190,18230,18230,18190,1500
|
|
20250113,140000,9386380710,18270,18270,18270,18210,24
|
|
20250113,135900,9385942670,18270,18290,18290,18270,40
|
|
20250113,135800,9385211570,18180,18300,18300,18180,4090
|
|
20250113,135700,9310763220,18300,18270,18300,18240,724
|
|
20250113,135600,9297546450,18270,18300,18300,18270,388
|
|
20250113,135500,9290456490,18300,18300,18300,18260,194
|
|
20250113,135400,9286912370,18300,18290,18300,18260,859
|
|
20250113,135300,9271210590,18290,18300,18300,18280,474
|
|
20250113,135200,9262542720,18300,18300,18300,18300,78
|
|
20250113,135100,9261115320,18300,18280,18300,18280,738
|
|
20250113,135000,9247611990,18280,18280,18280,18270,182
|
|
20250113,134900,9244286530,18260,18280,18280,18260,77
|
|
20250113,134800,9242879200,18270,18290,18290,18260,509
|
|
20250113,134700,9233583010,18280,18300,18310,18280,362
|
|
20250113,134600,9226963100,18300,18300,18300,18280,392
|
|
20250113,134500,9219792110,18310,18300,18310,18300,65
|
|
20250113,134400,9218602490,18310,18310,18310,18310,22
|
|
20250113,134300,9218199670,18310,18310,18310,18300,229
|
|
20250113,134200,9214007820,18310,18310,18310,18290,852
|
|
20250113,134100,9198413730,18320,18350,18350,18310,322
|
|
20250113,134000,9192511630,18350,18300,18350,18300,1437
|
|
20250113,133900,9166173400,18300,18320,18320,18300,282
|
|
20250113,133800,9161011100,18300,18310,18320,18300,1287
|
|
20250113,133700,9137456490,18310,18330,18350,18310,820
|
|
20250113,133600,9122431960,18330,18320,18350,18300,1339
|
|
20250113,133500,9097878520,18300,18290,18300,18290,965
|
|
20250113,133400,9080223240,18290,18290,18290,18290,200
|
|
20250113,133300,9076565240,18290,18290,18290,18290,402
|
|
20250113,133200,9069212660,18290,18290,18290,18250,138
|
|
20250113,133100,9066690510,18280,18290,18290,18280,383
|
|
20250113,133000,9059687180,18290,18260,18290,18260,509
|
|
20250113,132900,9050377900,18260,18240,18260,18240,1193
|
|
20250113,132800,9028609300,18260,18260,18260,18240,303
|
|
20250113,132700,9023080140,18260,18230,18260,18220,170
|
|
20250113,132600,9019978850,18230,18200,18230,18200,366
|
|
20250113,132500,9013313850,18200,18190,18200,18160,267
|
|
20250113,132400,9008458520,18190,18190,18190,18150,246
|
|
20250113,132300,9003984650,18190,18190,18200,18150,236
|
|
20250113,132200,8999698490,18190,18150,18200,18140,235
|
|
20250113,132100,8995428200,18140,18150,18200,18130,1311
|
|
20250113,132000,8971648630,18140,18200,18200,18140,2563
|
|
20250113,131900,8925113650,18200,18210,18210,18170,482
|
|
20250113,131800,8916350130,18210,18210,18210,18170,266
|
|
20250113,131700,8911510910,18220,18190,18230,18180,530
|
|
20250113,131600,8901861240,18190,18200,18200,18180,65
|
|
20250113,131500,8900678520,18220,18160,18220,18150,234
|
|
20250113,131400,8896428790,18160,18170,18180,18150,1305
|
|
20250113,131300,8872739530,18160,18190,18190,18160,2597
|
|
20250113,131200,8825557320,18230,18190,18230,18190,241
|
|
20250113,131100,8821172810,18190,18220,18220,18190,71
|
|
20250113,131000,8819880920,18230,18230,18230,18230,207
|
|
20250113,130900,8816107310,18230,18170,18230,18170,562
|
|
20250113,130800,8805895450,18170,18170,18180,18170,480
|
|
20250113,130700,8797172200,18170,18180,18180,18160,1128
|
|
20250113,130600,8776672270,18180,18200,18200,18170,616
|
|
20250113,130500,8765476000,18210,18230,18230,18210,225
|
|
20250113,130400,8761376420,18230,18230,18230,18230,12
|
|
20250113,130300,8761157660,18230,18190,18230,18170,1658
|
|
20250113,130200,8731016610,18180,18180,18230,18160,1774
|
|
20250113,130100,8698778580,18230,18230,18230,18180,1105
|
|
20250113,130000,8678667980,18230,18260,18260,18230,2358
|
|
20250113,125900,8635628270,18260,18260,18260,18260,153
|
|
20250113,125800,8632834490,18260,18270,18270,18250,564
|
|
20250113,125700,8622532560,18270,18300,18300,18270,332
|
|
20250113,125600,8616463430,18300,18310,18310,18280,159
|
|
20250113,125500,8613555240,18310,18330,18340,18280,759
|
|
20250113,125400,8599670710,18330,18340,18340,18330,519
|
|
20250113,125300,8590157120,18350,18220,18350,18220,2386
|
|
20250113,125200,8546587430,18210,18200,18220,18170,29
|
|
20250113,125100,8546059870,18200,18180,18210,18160,604
|
|
20250113,125000,8535075370,18170,18190,18190,18170,1517
|
|
20250113,124900,8507504770,18190,18210,18210,18190,105
|
|
20250113,124800,8505594580,18190,18210,18210,18190,346
|
|
20250113,124700,8499299000,18210,18220,18220,18200,523
|
|
20250113,124600,8489778260,18220,18200,18220,18200,152
|
|
20250113,124500,8487011800,18200,18220,18220,18190,812
|
|
20250113,124400,8472231380,18220,18210,18220,18200,107
|
|
20250113,124300,8470282850,18210,18210,18220,18200,252
|
|
20250113,124200,8465692940,18210,18210,18210,18190,55
|
|
20250113,124100,8464691450,18190,18200,18220,18190,759
|
|
20250113,124000,8450884590,18190,18210,18220,18190,170
|
|
20250113,123900,8447791630,18210,18220,18220,18190,56
|
|
20250113,123800,8446771650,18220,18220,18220,18190,45
|
|
20250113,123700,8445952710,18230,18230,18230,18230,0
|
|
20250113,123600,8445952710,18230,18190,18230,18180,1065
|
|
20250113,123500,8426577310,18190,18200,18200,18180,326
|
|
20250113,123400,8420648980,18190,18180,18200,18180,291
|
|
20250113,123300,8415356680,18180,18210,18210,18180,467
|
|
20250113,123200,8406862860,18220,18230,18230,18180,1529
|
|
20250113,123100,8379057330,18230,18240,18250,18170,2398
|
|
20250113,123000,8335429550,18240,18250,18250,18200,983
|
|
20250113,122900,8317516650,18250,18200,18270,18180,5666
|
|
20250113,122800,8214332940,18200,18220,18230,18170,4259
|
|
20250113,122700,8136856190,18220,18240,18240,18210,612
|
|
20250113,122600,8125701930,18240,18350,18360,18230,3052
|
|
20250113,122500,8069921960,18280,18360,18360,18280,3471
|
|
20250113,122400,8006374930,18360,18350,18370,18300,694
|
|
20250113,122300,7993644770,18350,18300,18400,18290,2303
|
|
20250113,122200,7951409450,18300,18380,18380,18280,4248
|
|
20250113,122100,7873556980,18390,18330,18390,18280,2737
|
|
20250113,122000,7823396110,18330,18350,18400,18260,2770
|
|
20250113,121900,7772665520,18350,18320,18350,18260,3026
|
|
20250113,121800,7717248700,18320,18270,18320,18250,1077
|
|
20250113,121700,7697545290,18270,18240,18320,18210,977
|
|
20250113,121600,7679676260,18210,18220,18240,18210,1791
|
|
20250113,121500,7647058540,18220,18240,18250,18220,577
|
|
20250113,121400,7636539160,18240,18230,18240,18230,640
|
|
20250113,121300,7624866970,18240,18270,18270,18230,861
|
|
20250113,121200,7609160930,18300,18270,18300,18270,92
|
|
20250113,121100,7607479790,18280,18300,18310,18280,137
|
|
20250113,121000,7604975080,18310,18310,18320,18280,848
|
|
20250113,120900,7589462780,18320,18320,18320,18320,275
|
|
20250113,120800,7584424780,18320,18320,18320,18280,463
|
|
20250113,120700,7575949090,18320,18290,18320,18290,74
|
|
20250113,120600,7574594140,18310,18290,18320,18290,36
|
|
20250113,120500,7573935040,18280,18300,18320,18280,448
|
|
20250113,120400,7565731860,18300,18350,18380,18290,1350
|
|
20250113,120300,7540983690,18330,18180,18350,18170,1946
|
|
20250113,120200,7505472620,18180,18200,18200,18180,319
|
|
20250113,120100,7499673060,18200,18180,18200,18150,523
|
|
20250113,120000,7490166230,18150,18140,18180,18130,791
|
|
20250113,115900,7475810060,18180,18190,18190,18110,3686
|
|
20250113,115800,7408911500,18190,18230,18230,18180,1145
|
|
20250113,115700,7388066580,18230,18250,18250,18230,260
|
|
20250113,115600,7383322220,18250,18180,18250,18160,685
|
|
20250113,115500,7370856830,18190,18210,18210,18160,2774
|
|
20250113,115400,7320388830,18210,18240,18250,18210,2677
|
|
20250113,115300,7271592320,18250,18260,18260,18240,662
|
|
20250113,115200,7259511470,18250,18270,18280,18250,1892
|
|
20250113,115100,7224961330,18260,18270,18280,18260,343
|
|
20250113,115000,7218694120,18270,18260,18270,18250,1289
|
|
20250113,114900,7195158820,18260,18320,18320,18260,2085
|
|
20250113,114800,7157021340,18310,18340,18340,18310,3219
|
|
20250113,114700,7098051520,18330,18340,18340,18330,1299
|
|
20250113,114600,7074234770,18340,18350,18350,18340,104
|
|
20250113,114500,7072326870,18350,18330,18350,18330,365
|
|
20250113,114400,7065634060,18350,18370,18370,18330,142
|
|
20250113,114300,7063029120,18370,18340,18370,18330,892
|
|
20250113,114200,7046673110,18340,18340,18370,18340,339
|
|
20250113,114100,7040455550,18340,18400,18400,18340,358
|
|
20250113,114000,7033882820,18400,18350,18400,18350,246
|
|
20250113,113900,7029366300,18350,18400,18400,18350,198
|
|
20250113,113800,7025729320,18420,18410,18420,18410,149
|
|
20250113,113700,7022985920,18340,18410,18410,18340,1088
|
|
20250113,113600,7003018890,18390,18380,18420,18380,351
|
|
20250113,113500,6996556470,18390,18400,18400,18390,65
|
|
20250113,113400,6995360480,18350,18390,18390,18350,143
|
|
20250113,113300,6992734910,18390,18350,18390,18350,101
|
|
20250113,113200,6990880720,18350,18360,18390,18350,81
|
|
20250113,113100,6989393960,18350,18380,18380,18350,23
|
|
20250113,113000,6988971400,18390,18350,18390,18350,72
|
|
20250113,112900,6987647480,18350,18340,18350,18340,140
|
|
20250113,112800,6985079470,18340,18340,18340,18330,207
|
|
20250113,112700,6981283100,18330,18400,18400,18330,545
|
|
20250113,112600,6971285680,18340,18340,18340,18330,66
|
|
20250113,112500,6970075770,18410,18340,18410,18330,637
|
|
20250113,112400,6958395160,18330,18350,18390,18330,1538
|
|
20250113,112300,6930191010,18350,18410,18410,18350,1047
|
|
20250113,112200,6910951170,18410,18390,18410,18380,103
|
|
20250113,112100,6909057240,18380,18430,18430,18350,851
|
|
20250113,112000,6893407130,18430,18380,18430,18350,1951
|
|
20250113,111900,6857552490,18340,18380,18410,18340,1614
|
|
20250113,111800,6827899510,18380,18340,18380,18330,2079
|
|
20250113,111700,6789752600,18340,18340,18400,18330,1502
|
|
20250113,111600,6762192340,18400,18370,18400,18320,1130
|
|
20250113,111500,6741471390,18370,18340,18400,18340,58
|
|
20250113,111400,6740405930,18310,18420,18420,18310,2043
|
|
20250113,111300,6702968330,18360,18420,18460,18360,3275
|
|
20250113,111200,6642727110,18420,18470,18470,18420,386
|
|
20250113,111100,6635614150,18430,18440,18440,18420,530
|
|
20250113,111000,6625849410,18430,18440,18440,18420,1260
|
|
20250113,110900,6602631910,18440,18430,18440,18430,337
|
|
20250113,110800,6596418890,18430,18430,18440,18430,330
|
|
20250113,110700,6590335710,18430,18430,18430,18430,292
|
|
20250113,110600,6584954150,18430,18430,18430,18430,687
|
|
20250113,110500,6572292740,18430,18440,18440,18420,660
|
|
20250113,110400,6560128510,18430,18440,18440,18430,562
|
|
20250113,110300,6549765540,18440,18440,18460,18440,444
|
|
20250113,110200,6541575620,18440,18480,18500,18440,1230
|
|
20250113,110100,6518867140,18480,18480,18480,18470,1121
|
|
20250113,110000,6498155280,18480,18470,18480,18470,339
|
|
20250113,105900,6491893930,18480,18510,18510,18480,1051
|
|
20250113,105800,6472452900,18510,18530,18550,18510,417
|
|
20250113,105700,6464725230,18550,18540,18560,18530,1216
|
|
20250113,105600,6442177230,18530,18490,18530,18490,880
|
|
20250113,105500,6425883610,18500,18490,18500,18470,637
|
|
20250113,105400,6414111960,18490,18470,18500,18460,389
|
|
20250113,105300,6406924220,18510,18520,18520,18430,2215
|
|
20250113,105200,6366027850,18520,18500,18520,18410,2326
|
|
20250113,105100,6323143830,18500,18510,18540,18440,3498
|
|
20250113,105000,6258441970,18510,18510,18550,18450,4228
|
|
20250113,104900,6180260630,18490,18540,18560,18420,2814
|
|
20250113,104800,6128157730,18540,18440,18540,18410,2225
|
|
20250113,104700,6087106570,18420,18440,18440,18420,673
|
|
20250113,104600,6074706690,18420,18510,18510,18420,3900
|
|
20250113,104500,6002722150,18510,18470,18520,18460,1773
|
|
20250113,104400,5969926880,18470,18490,18550,18470,3676
|
|
20250113,104300,5901919490,18500,18490,18510,18470,2925
|
|
20250113,104200,5847860580,18490,18560,18580,18460,5050
|
|
20250113,104100,5754268500,18560,18480,18630,18420,7980
|
|
20250113,104000,5606236830,18480,18400,18480,18400,1533
|
|
20250113,103900,5577990320,18400,18420,18420,18370,1834
|
|
20250113,103800,5544271820,18370,18350,18430,18350,1927
|
|
20250113,103700,5508872580,18350,18380,18390,18350,1186
|
|
20250113,103600,5487083700,18370,18390,18420,18370,109
|
|
20250113,103500,5485080730,18370,18390,18390,18350,1410
|
|
20250113,103400,5459173610,18390,18480,18480,18390,3556
|
|
20250113,103300,5393679920,18490,18480,18490,18480,157
|
|
20250113,103200,5390777640,18490,18480,18490,18480,529
|
|
20250113,103100,5380996780,18480,18480,18490,18480,490
|
|
20250113,103000,5371941010,18490,18460,18490,18460,1153
|
|
20250113,102900,5350650570,18460,18450,18460,18440,309
|
|
20250113,102800,5344949510,18450,18420,18450,18410,473
|
|
20250113,102700,5336233710,18430,18460,18460,18430,565
|
|
20250113,102600,5325809010,18470,18500,18500,18470,563
|
|
20250113,102500,5315405790,18500,18510,18510,18500,288
|
|
20250113,102400,5310075730,18510,18540,18540,18510,813
|
|
20250113,102300,5295024870,18540,18590,18600,18540,2091
|
|
20250113,102200,5256198870,18590,18640,18640,18570,2641
|
|
20250113,102100,5207103590,18640,18550,18640,18510,3282
|
|
20250113,102000,5146145560,18550,18460,18550,18390,2984
|
|
20250113,101900,5090991780,18400,18380,18460,18370,880
|
|
20250113,101800,5074815970,18390,18400,18410,18390,315
|
|
20250113,101700,5069021800,18400,18370,18400,18370,699
|
|
20250113,101600,5056168460,18390,18410,18410,18370,593
|
|
20250113,101500,5045263870,18410,18400,18420,18400,667
|
|
20250113,101400,5032978580,18400,18420,18420,18400,290
|
|
20250113,101300,5027642490,18400,18460,18460,18400,1352
|
|
20250113,101200,5002732970,18460,18480,18480,18450,547
|
|
20250113,101100,4992634760,18490,18490,18500,18490,263
|
|
20250113,101000,4987769400,18490,18450,18490,18450,517
|
|
20250113,100900,4978219500,18430,18400,18430,18400,365
|
|
20250113,100800,4971499290,18410,18400,18410,18400,65
|
|
20250113,100700,4970303150,18370,18400,18420,18370,846
|
|
20250113,100600,4954739760,18400,18420,18420,18400,806
|
|
20250113,100500,4939902690,18410,18460,18460,18410,378
|
|
20250113,100400,4932941910,18430,18410,18430,18410,934
|
|
20250113,100300,4915746950,18410,18450,18460,18410,525
|
|
20250113,100200,4906061220,18480,18480,18480,18450,165
|
|
20250113,100100,4903015290,18480,18480,18480,18480,213
|
|
20250113,100000,4899079050,18440,18380,18500,18380,938
|
|
20250113,095900,4881777020,18390,18370,18390,18370,374
|
|
20250113,095800,4874902100,18370,18320,18390,18290,1481
|
|
20250113,095700,4847767690,18310,18300,18370,18280,828
|
|
20250113,095600,4832615980,18300,18390,18390,18300,3085
|
|
20250113,095500,4776036410,18390,18400,18410,18380,2345
|
|
20250113,095400,4732904380,18410,18430,18460,18410,1107
|
|
20250113,095300,4712514550,18430,18500,18500,18430,829
|
|
20250113,095200,4697232630,18480,18490,18520,18480,500
|
|
20250113,095100,4687988000,18490,18420,18520,18420,1365
|
|
20250113,095000,4662783690,18440,18430,18440,18420,851
|
|
20250113,094900,4647101680,18430,18410,18430,18410,672
|
|
20250113,094800,4634724290,18410,18420,18430,18400,3181
|
|
20250113,094700,4576171000,18410,18430,18430,18410,1271
|
|
20250113,094600,4552760340,18440,18460,18490,18430,2223
|
|
20250113,094500,4511757760,18460,18470,18510,18440,1643
|
|
20250113,094400,4481433420,18460,18460,18500,18450,511
|
|
20250113,094300,4471988340,18460,18510,18530,18440,1129
|
|
20250113,094200,4451152970,18530,18500,18530,18500,372
|
|
20250113,094100,4444266110,18430,18440,18510,18420,1991
|
|
20250113,094000,4407523150,18420,18440,18480,18420,1044
|
|
20250113,093900,4388276050,18420,18480,18480,18410,4437
|
|
20250113,093800,4306526080,18490,18500,18500,18490,405
|
|
20250113,093700,4299037530,18500,18520,18550,18480,1412
|
|
20250113,093600,4272908550,18510,18500,18550,18500,1400
|
|
20250113,093500,4246970000,18500,18530,18530,18490,924
|
|
20250113,093400,4229868560,18520,18500,18570,18500,409
|
|
20250113,093300,4222283620,18550,18520,18580,18520,377
|
|
20250113,093200,4215296950,18520,18450,18600,18440,1574
|
|
20250113,093100,4186232160,18470,18450,18490,18420,3426
|
|
20250113,093000,4123062390,18450,18470,18470,18450,1485
|
|
20250113,092900,4095657490,18460,18490,18520,18450,2202
|
|
20250113,092800,4054957000,18450,18520,18520,18450,2149
|
|
20250113,092700,4015240060,18560,18580,18580,18500,1827
|
|
20250113,092600,3981377000,18520,18600,18600,18500,3591
|
|
20250113,092500,3914744870,18610,18710,18710,18600,4496
|
|
20250113,092400,3830880520,18700,18660,18710,18660,1430
|
|
20250113,092300,3804165760,18660,18720,18720,18650,881
|
|
20250113,092200,3787714580,18720,18780,18780,18660,1461
|
|
20250113,092100,3760350070,18760,18550,18800,18550,8493
|
|
20250113,092000,3601658460,18540,18430,18540,18400,3806
|
|
20250113,091900,3531444080,18410,18520,18570,18400,3624
|
|
20250113,091800,3464597230,18490,18510,18620,18470,2621
|
|
20250113,091700,3416061020,18510,18440,18530,18410,4136
|
|
20250113,091600,3339734720,18440,18510,18520,18400,7034
|
|
20250113,091500,3209826490,18520,18590,18590,18520,4880
|
|
20250113,091400,3119269170,18580,18610,18620,18580,4272
|
|
20250113,091300,3039837960,18600,18690,18690,18600,9293
|
|
20250113,091200,2866815650,18690,18790,18800,18650,5187
|
|
20250113,091100,2769778160,18770,18820,18850,18770,4799
|
|
20250113,091000,2679472830,18820,18750,18820,18690,5966
|
|
20250113,090900,2567701360,18750,18840,18840,18750,4943
|
|
20250113,090800,2474865600,18840,18840,18870,18810,6379
|
|
20250113,090700,2354637800,18840,18810,18850,18760,7285
|
|
20250113,090600,2217701000,18820,18820,18880,18810,10857
|
|
20250113,090500,2013082780,18820,18740,18880,18720,10890
|
|
20250113,090400,1808460550,18740,18790,18900,18740,21202
|
|
20250113,090300,1409580800,18790,18750,18920,18700,30900
|
|
20250113,090200,827887840,18750,18610,18750,18570,23691
|
|
20250113,090100,385711380,18590,18130,18650,18070,9354
|
|
20250113,090000,214570750,18120,18160,18180,18120,10155
|