775 lines
41 KiB
CSV
775 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,215200,7067975310,15610,15610,15610,15610,9380
|
|
20250115,215100,7067975310,15610,15610,15610,15610,0
|
|
20250115,215000,7067975310,15610,15610,15610,15610,0
|
|
20250115,214900,7067975310,15610,15610,15610,15610,0
|
|
20250115,214800,7067975310,15610,15610,15610,15610,0
|
|
20250115,214700,7067975310,15610,15610,15610,15610,0
|
|
20250115,214600,7067975310,15610,15610,15610,15610,0
|
|
20250115,214500,7067975310,15610,15610,15610,15610,0
|
|
20250115,214400,7067975310,15610,15610,15610,15610,0
|
|
20250115,214300,7067975310,15610,15610,15610,15610,0
|
|
20250115,214200,7067975310,15610,15610,15610,15610,0
|
|
20250115,214100,7067975310,15610,15610,15610,15610,0
|
|
20250115,214000,7067975310,15610,15610,15610,15610,0
|
|
20250115,213900,7067975310,15610,15610,15610,15610,0
|
|
20250115,213800,7067975310,15610,15610,15610,15610,0
|
|
20250115,213700,7067975310,15610,15610,15610,15610,0
|
|
20250115,213600,7067975310,15610,15610,15610,15610,0
|
|
20250115,213500,7067975310,15610,15610,15610,15610,0
|
|
20250115,213400,7067975310,15610,15610,15610,15610,0
|
|
20250115,213300,7067975310,15610,15610,15610,15610,0
|
|
20250115,213200,7067975310,15610,15610,15610,15610,0
|
|
20250115,213100,7067975310,15610,15610,15610,15610,0
|
|
20250115,213000,7067975310,15610,15610,15610,15610,0
|
|
20250115,212900,7067975310,15610,15610,15610,15610,0
|
|
20250115,212800,7067975310,15610,15610,15610,15610,0
|
|
20250115,212700,7067975310,15610,15610,15610,15610,0
|
|
20250115,212600,7067975310,15610,15610,15610,15610,0
|
|
20250115,212500,7067975310,15610,15610,15610,15610,0
|
|
20250115,212400,7067975310,15610,15610,15610,15610,0
|
|
20250115,212300,7067975310,15610,15610,15610,15610,0
|
|
20250115,212200,7067975310,15610,15610,15610,15610,9380
|
|
20250115,212100,7067975310,15610,15610,15610,15610,0
|
|
20250115,212000,7067975310,15610,15610,15610,15610,0
|
|
20250115,211900,7067975310,15610,15610,15610,15610,0
|
|
20250115,211800,7067975310,15610,15610,15610,15610,0
|
|
20250115,211700,7067975310,15610,15610,15610,15610,0
|
|
20250115,211600,7067975310,15610,15610,15610,15610,0
|
|
20250115,211500,7067975310,15610,15610,15610,15610,0
|
|
20250115,211400,7067975310,15610,15610,15610,15610,0
|
|
20250115,211300,7067975310,15610,15610,15610,15610,0
|
|
20250115,211200,7067975310,15610,15610,15610,15610,0
|
|
20250115,211100,7067975310,15610,15610,15610,15610,0
|
|
20250115,211000,7067975310,15610,15610,15610,15610,0
|
|
20250115,210900,7067975310,15610,15610,15610,15610,0
|
|
20250115,210800,7067975310,15610,15610,15610,15610,0
|
|
20250115,210700,7067975310,15610,15610,15610,15610,0
|
|
20250115,210600,7067975310,15610,15610,15610,15610,0
|
|
20250115,210500,7067975310,15610,15610,15610,15610,0
|
|
20250115,210400,7067975310,15610,15610,15610,15610,0
|
|
20250115,210300,7067975310,15610,15610,15610,15610,0
|
|
20250115,210200,7067975310,15610,15610,15610,15610,0
|
|
20250115,210100,7067975310,15610,15610,15610,15610,0
|
|
20250115,210000,7067975310,15610,15610,15610,15610,0
|
|
20250115,205900,7067975310,15610,15610,15610,15610,0
|
|
20250115,205800,7067975310,15610,15610,15610,15610,0
|
|
20250115,205700,7067975310,15610,15610,15610,15610,0
|
|
20250115,205600,7067975310,15610,15610,15610,15610,0
|
|
20250115,205500,7067975310,15610,15610,15610,15610,0
|
|
20250115,205400,7067975310,15610,15610,15610,15610,0
|
|
20250115,205300,7067975310,15610,15610,15610,15610,0
|
|
20250115,205200,7067975310,15610,15610,15610,15610,9380
|
|
20250115,205100,7067975310,15610,15610,15610,15610,0
|
|
20250115,205000,7067975310,15610,15610,15610,15610,0
|
|
20250115,204900,7067975310,15610,15610,15610,15610,0
|
|
20250115,204800,7067975310,15610,15610,15610,15610,0
|
|
20250115,204700,7067975310,15610,15610,15610,15610,0
|
|
20250115,204600,7067975310,15610,15610,15610,15610,0
|
|
20250115,204500,7067975310,15610,15610,15610,15610,0
|
|
20250115,204400,7067975310,15610,15610,15610,15610,0
|
|
20250115,204300,7067975310,15610,15610,15610,15610,0
|
|
20250115,204200,7067975310,15610,15610,15610,15610,0
|
|
20250115,204100,7067975310,15610,15610,15610,15610,0
|
|
20250115,204000,7067975310,15610,15610,15610,15610,0
|
|
20250115,203900,7067975310,15610,15610,15610,15610,0
|
|
20250115,203800,7067975310,15610,15610,15610,15610,0
|
|
20250115,203700,7067975310,15610,15610,15610,15610,0
|
|
20250115,203600,7067975310,15610,15610,15610,15610,0
|
|
20250115,203500,7067975310,15610,15610,15610,15610,0
|
|
20250115,203400,7067975310,15610,15610,15610,15610,0
|
|
20250115,203300,7067975310,15610,15610,15610,15610,0
|
|
20250115,203200,7067975310,15610,15610,15610,15610,0
|
|
20250115,203100,7067975310,15610,15610,15610,15610,0
|
|
20250115,203000,7067975310,15610,15610,15610,15610,0
|
|
20250115,202900,7067975310,15610,15610,15610,15610,0
|
|
20250115,202800,7067975310,15610,15610,15610,15610,0
|
|
20250115,202700,7067975310,15610,15610,15610,15610,0
|
|
20250115,202600,7067975310,15610,15610,15610,15610,0
|
|
20250115,202500,7067975310,15610,15610,15610,15610,0
|
|
20250115,202400,7067975310,15610,15610,15610,15610,0
|
|
20250115,202300,7067975310,15610,15610,15610,15610,0
|
|
20250115,202200,7067975310,15610,15610,15610,15610,9380
|
|
20250115,202100,7067975310,15610,15610,15610,15610,0
|
|
20250115,202000,7067975310,15610,15610,15610,15610,0
|
|
20250115,201900,7067975310,15610,15610,15610,15610,0
|
|
20250115,201800,7067975310,15610,15610,15610,15610,0
|
|
20250115,201700,7067975310,15610,15610,15610,15610,0
|
|
20250115,201600,7067975310,15610,15610,15610,15610,0
|
|
20250115,201500,7067975310,15610,15610,15610,15610,0
|
|
20250115,201400,7067975310,15610,15610,15610,15610,0
|
|
20250115,201300,7067975310,15610,15610,15610,15610,0
|
|
20250115,201200,7067975310,15610,15610,15610,15610,0
|
|
20250115,201100,7067975310,15610,15610,15610,15610,0
|
|
20250115,201000,7067975310,15610,15610,15610,15610,0
|
|
20250115,200900,7067975310,15610,15610,15610,15610,0
|
|
20250115,200800,7067975310,15610,15610,15610,15610,0
|
|
20250115,200700,7067975310,15610,15610,15610,15610,0
|
|
20250115,200600,7067975310,15610,15610,15610,15610,0
|
|
20250115,200500,7067975310,15610,15610,15610,15610,0
|
|
20250115,200400,7067975310,15610,15610,15610,15610,0
|
|
20250115,200300,7067975310,15610,15610,15610,15610,0
|
|
20250115,200200,7067975310,15610,15610,15610,15610,0
|
|
20250115,200100,7067975310,15610,15610,15610,15610,0
|
|
20250115,200000,7067975310,15610,15610,15610,15610,0
|
|
20250115,195900,7067975310,15610,15610,15610,15610,0
|
|
20250115,195800,7067975310,15610,15610,15610,15610,0
|
|
20250115,195700,7067975310,15610,15610,15610,15610,0
|
|
20250115,195600,7067975310,15610,15610,15610,15610,0
|
|
20250115,195500,7067975310,15610,15610,15610,15610,0
|
|
20250115,195400,7067975310,15610,15610,15610,15610,0
|
|
20250115,195300,7067975310,15610,15610,15610,15610,0
|
|
20250115,195200,7067975310,15610,15610,15610,15610,9380
|
|
20250115,195100,7067975310,15610,15610,15610,15610,0
|
|
20250115,195000,7067975310,15610,15610,15610,15610,0
|
|
20250115,194900,7067975310,15610,15610,15610,15610,0
|
|
20250115,194800,7067975310,15610,15610,15610,15610,0
|
|
20250115,194700,7067975310,15610,15610,15610,15610,0
|
|
20250115,194600,7067975310,15610,15610,15610,15610,0
|
|
20250115,194500,7067975310,15610,15610,15610,15610,0
|
|
20250115,194400,7067975310,15610,15610,15610,15610,0
|
|
20250115,194300,7067975310,15610,15610,15610,15610,0
|
|
20250115,194200,7067975310,15610,15610,15610,15610,0
|
|
20250115,194100,7067975310,15610,15610,15610,15610,0
|
|
20250115,194000,7067975310,15610,15610,15610,15610,0
|
|
20250115,193900,7067975310,15610,15610,15610,15610,0
|
|
20250115,193800,7067975310,15610,15610,15610,15610,0
|
|
20250115,193700,7067975310,15610,15610,15610,15610,0
|
|
20250115,193600,7067975310,15610,15610,15610,15610,0
|
|
20250115,193500,7067975310,15610,15610,15610,15610,0
|
|
20250115,193400,7067975310,15610,15610,15610,15610,0
|
|
20250115,193300,7067975310,15610,15610,15610,15610,0
|
|
20250115,193200,7067975310,15610,15610,15610,15610,0
|
|
20250115,193100,7067975310,15610,15610,15610,15610,0
|
|
20250115,193000,7067975310,15610,15610,15610,15610,0
|
|
20250115,192900,7067975310,15610,15610,15610,15610,0
|
|
20250115,192800,7067975310,15610,15610,15610,15610,0
|
|
20250115,192700,7067975310,15610,15610,15610,15610,0
|
|
20250115,192600,7067975310,15610,15610,15610,15610,0
|
|
20250115,192500,7067975310,15610,15610,15610,15610,0
|
|
20250115,192400,7067975310,15610,15610,15610,15610,0
|
|
20250115,192300,7067975310,15610,15610,15610,15610,0
|
|
20250115,192200,7067975310,15610,15610,15610,15610,9380
|
|
20250115,192100,7067975310,15610,15610,15610,15610,0
|
|
20250115,192000,7067975310,15610,15610,15610,15610,0
|
|
20250115,191900,7067975310,15610,15610,15610,15610,0
|
|
20250115,191800,7067975310,15610,15610,15610,15610,0
|
|
20250115,191700,7067975310,15610,15610,15610,15610,0
|
|
20250115,191600,7067975310,15610,15610,15610,15610,0
|
|
20250115,191500,7067975310,15610,15610,15610,15610,0
|
|
20250115,191400,7067975310,15610,15610,15610,15610,0
|
|
20250115,191300,7067975310,15610,15610,15610,15610,0
|
|
20250115,191200,7067975310,15610,15610,15610,15610,0
|
|
20250115,191100,7067975310,15610,15610,15610,15610,0
|
|
20250115,191000,7067975310,15610,15610,15610,15610,0
|
|
20250115,190900,7067975310,15610,15610,15610,15610,0
|
|
20250115,190800,7067975310,15610,15610,15610,15610,0
|
|
20250115,190700,7067975310,15610,15610,15610,15610,0
|
|
20250115,190600,7067975310,15610,15610,15610,15610,0
|
|
20250115,190500,7067975310,15610,15610,15610,15610,0
|
|
20250115,190400,7067975310,15610,15610,15610,15610,0
|
|
20250115,190300,7067975310,15610,15610,15610,15610,0
|
|
20250115,190200,7067975310,15610,15610,15610,15610,0
|
|
20250115,190100,7067975310,15610,15610,15610,15610,0
|
|
20250115,190000,7067975310,15610,15610,15610,15610,0
|
|
20250115,185900,7067975310,15610,15610,15610,15610,0
|
|
20250115,185800,7067975310,15610,15610,15610,15610,0
|
|
20250115,185700,7067975310,15610,15610,15610,15610,0
|
|
20250115,185600,7067975310,15610,15610,15610,15610,0
|
|
20250115,185500,7067975310,15610,15610,15610,15610,0
|
|
20250115,185400,7067975310,15610,15610,15610,15610,0
|
|
20250115,185300,7067975310,15610,15610,15610,15610,0
|
|
20250115,185200,7067975310,15610,15610,15610,15610,9380
|
|
20250115,185100,7067975310,15610,15610,15610,15610,0
|
|
20250115,185000,7067975310,15610,15610,15610,15610,0
|
|
20250115,184900,7067975310,15610,15610,15610,15610,0
|
|
20250115,184800,7067975310,15610,15610,15610,15610,0
|
|
20250115,184700,7067975310,15610,15610,15610,15610,0
|
|
20250115,184600,7067975310,15610,15610,15610,15610,0
|
|
20250115,184500,7067975310,15610,15610,15610,15610,0
|
|
20250115,184400,7067975310,15610,15610,15610,15610,0
|
|
20250115,184300,7067975310,15610,15610,15610,15610,0
|
|
20250115,184200,7067975310,15610,15610,15610,15610,0
|
|
20250115,184100,7067975310,15610,15610,15610,15610,0
|
|
20250115,184000,7067975310,15610,15610,15610,15610,0
|
|
20250115,183900,7067975310,15610,15610,15610,15610,0
|
|
20250115,183800,7067975310,15610,15610,15610,15610,0
|
|
20250115,183700,7067975310,15610,15610,15610,15610,0
|
|
20250115,183600,7067975310,15610,15610,15610,15610,0
|
|
20250115,183500,7067975310,15610,15610,15610,15610,0
|
|
20250115,183400,7067975310,15610,15610,15610,15610,0
|
|
20250115,183300,7067975310,15610,15610,15610,15610,0
|
|
20250115,183200,7067975310,15610,15610,15610,15610,0
|
|
20250115,183100,7067975310,15610,15610,15610,15610,0
|
|
20250115,183000,7067975310,15610,15610,15610,15610,0
|
|
20250115,182900,7067975310,15610,15610,15610,15610,0
|
|
20250115,182800,7067975310,15610,15610,15610,15610,0
|
|
20250115,182700,7067975310,15610,15610,15610,15610,0
|
|
20250115,182600,7067975310,15610,15610,15610,15610,0
|
|
20250115,182500,7067975310,15610,15610,15610,15610,0
|
|
20250115,182400,7067975310,15610,15610,15610,15610,0
|
|
20250115,182300,7067975310,15610,15610,15610,15610,0
|
|
20250115,182200,7067975310,15610,15610,15610,15610,9380
|
|
20250115,182100,7067975310,15610,15610,15610,15610,0
|
|
20250115,182000,7067975310,15610,15610,15610,15610,0
|
|
20250115,181900,7067975310,15610,15610,15610,15610,0
|
|
20250115,181800,7067975310,15610,15610,15610,15610,0
|
|
20250115,181700,7067975310,15610,15610,15610,15610,0
|
|
20250115,181600,7067975310,15610,15610,15610,15610,0
|
|
20250115,181500,7067975310,15610,15610,15610,15610,0
|
|
20250115,181400,7067975310,15610,15610,15610,15610,0
|
|
20250115,181300,7067975310,15610,15610,15610,15610,0
|
|
20250115,181200,7067975310,15610,15610,15610,15610,0
|
|
20250115,181100,7067975310,15610,15610,15610,15610,0
|
|
20250115,181000,7067975310,15610,15610,15610,15610,0
|
|
20250115,180900,7067975310,15610,15610,15610,15610,0
|
|
20250115,180800,7067975310,15610,15610,15610,15610,0
|
|
20250115,180700,7067975310,15610,15610,15610,15610,0
|
|
20250115,180600,7067975310,15610,15610,15610,15610,0
|
|
20250115,180500,7067975310,15610,15610,15610,15610,0
|
|
20250115,180400,7067975310,15610,15610,15610,15610,0
|
|
20250115,180300,7067975310,15610,15610,15610,15610,0
|
|
20250115,180200,7067975310,15610,15610,15610,15610,0
|
|
20250115,180100,7067975310,15610,15610,15610,15610,0
|
|
20250115,180000,7067975310,15610,15610,15610,15610,0
|
|
20250115,175900,7067975310,15610,15610,15610,15610,0
|
|
20250115,175800,7067975310,15610,15610,15610,15610,0
|
|
20250115,175700,7067975310,15610,15610,15610,15610,0
|
|
20250115,175600,7067975310,15610,15610,15610,15610,0
|
|
20250115,175500,7067975310,15610,15610,15610,15610,0
|
|
20250115,175400,7067975310,15610,15610,15610,15610,0
|
|
20250115,175300,7067975310,15610,15610,15610,15610,0
|
|
20250115,175200,7067975310,15610,15610,15610,15610,9380
|
|
20250115,175100,7067975310,15610,15610,15610,15610,0
|
|
20250115,175000,7067975310,15610,15610,15610,15610,0
|
|
20250115,174900,7067975310,15610,15610,15610,15610,0
|
|
20250115,174800,7067975310,15610,15610,15610,15610,0
|
|
20250115,174700,7067975310,15610,15610,15610,15610,0
|
|
20250115,174600,7067975310,15610,15610,15610,15610,0
|
|
20250115,174500,7067975310,15610,15610,15610,15610,0
|
|
20250115,174400,7067975310,15610,15610,15610,15610,0
|
|
20250115,174300,7067975310,15610,15610,15610,15610,0
|
|
20250115,174200,7067975310,15610,15610,15610,15610,0
|
|
20250115,174100,7067975310,15610,15610,15610,15610,0
|
|
20250115,174000,7067975310,15610,15610,15610,15610,0
|
|
20250115,173900,7067975310,15610,15610,15610,15610,0
|
|
20250115,173800,7067975310,15610,15610,15610,15610,0
|
|
20250115,173700,7067975310,15610,15610,15610,15610,0
|
|
20250115,173600,7067975310,15610,15610,15610,15610,0
|
|
20250115,173500,7067975310,15610,15610,15610,15610,0
|
|
20250115,173400,7067975310,15610,15610,15610,15610,0
|
|
20250115,173300,7067975310,15610,15610,15610,15610,0
|
|
20250115,173200,7067975310,15610,15610,15610,15610,0
|
|
20250115,173100,7067975310,15610,15610,15610,15610,0
|
|
20250115,173000,7067975310,15610,15610,15610,15610,0
|
|
20250115,172900,7067975310,15610,15610,15610,15610,0
|
|
20250115,172800,7067975310,15610,15610,15610,15610,0
|
|
20250115,172700,7067975310,15610,15610,15610,15610,0
|
|
20250115,172600,7067975310,15610,15610,15610,15610,0
|
|
20250115,172500,7067975310,15610,15610,15610,15610,0
|
|
20250115,172400,7067975310,15610,15610,15610,15610,0
|
|
20250115,172300,7067975310,15610,15610,15610,15610,0
|
|
20250115,172200,7067975310,15610,15610,15610,15610,9380
|
|
20250115,172100,7067975310,15610,15610,15610,15610,0
|
|
20250115,172000,7067975310,15610,15610,15610,15610,0
|
|
20250115,171900,7067975310,15610,15610,15610,15610,0
|
|
20250115,171800,7067975310,15610,15610,15610,15610,0
|
|
20250115,171700,7067975310,15610,15610,15610,15610,0
|
|
20250115,171600,7067975310,15610,15610,15610,15610,0
|
|
20250115,171500,7067975310,15610,15610,15610,15610,0
|
|
20250115,171400,7067975310,15610,15610,15610,15610,0
|
|
20250115,171300,7067975310,15610,15610,15610,15610,0
|
|
20250115,171200,7067975310,15610,15610,15610,15610,0
|
|
20250115,171100,7067975310,15610,15610,15610,15610,0
|
|
20250115,171000,7067975310,15610,15610,15610,15610,0
|
|
20250115,170900,7067975310,15610,15610,15610,15610,0
|
|
20250115,170800,7067975310,15610,15610,15610,15610,0
|
|
20250115,170700,7067975310,15610,15610,15610,15610,0
|
|
20250115,170600,7067975310,15610,15610,15610,15610,0
|
|
20250115,170500,7067975310,15610,15610,15610,15610,0
|
|
20250115,170400,7067975310,15610,15610,15610,15610,0
|
|
20250115,170300,7067975310,15610,15610,15610,15610,0
|
|
20250115,170200,7067975310,15610,15610,15610,15610,0
|
|
20250115,170100,7067975310,15610,15610,15610,15610,0
|
|
20250115,170000,7067975310,15610,15610,15610,15610,0
|
|
20250115,165900,7067975310,15610,15610,15610,15610,0
|
|
20250115,165800,7067975310,15610,15610,15610,15610,0
|
|
20250115,165700,7067975310,15610,15610,15610,15610,0
|
|
20250115,165600,7067975310,15610,15610,15610,15610,0
|
|
20250115,165500,7067975310,15610,15610,15610,15610,0
|
|
20250115,165400,7067975310,15610,15610,15610,15610,0
|
|
20250115,165300,7067975310,15610,15610,15610,15610,0
|
|
20250115,165200,7067975310,15610,15610,15610,15610,9380
|
|
20250115,165100,7067975310,15610,15610,15610,15610,0
|
|
20250115,165000,7067975310,15610,15610,15610,15610,0
|
|
20250115,164900,7067975310,15610,15610,15610,15610,0
|
|
20250115,164800,7067975310,15610,15610,15610,15610,0
|
|
20250115,164700,7067975310,15610,15610,15610,15610,0
|
|
20250115,164600,7067975310,15610,15610,15610,15610,0
|
|
20250115,164500,7067975310,15610,15610,15610,15610,0
|
|
20250115,164400,7067975310,15610,15610,15610,15610,0
|
|
20250115,164300,7067975310,15610,15610,15610,15610,0
|
|
20250115,164200,7067975310,15610,15610,15610,15610,0
|
|
20250115,164100,7067975310,15610,15610,15610,15610,0
|
|
20250115,164000,7067975310,15610,15610,15610,15610,0
|
|
20250115,163900,7067975310,15610,15610,15610,15610,0
|
|
20250115,163800,7067975310,15610,15610,15610,15610,0
|
|
20250115,163700,7067975310,15610,15610,15610,15610,0
|
|
20250115,163600,7067975310,15610,15610,15610,15610,0
|
|
20250115,163500,7067975310,15610,15610,15610,15610,0
|
|
20250115,163400,7067975310,15610,15610,15610,15610,0
|
|
20250115,163300,7067975310,15610,15610,15610,15610,0
|
|
20250115,163200,7067975310,15610,15610,15610,15610,0
|
|
20250115,163100,7067975310,15610,15610,15610,15610,0
|
|
20250115,163000,7067975310,15610,15610,15610,15610,0
|
|
20250115,162900,7067975310,15610,15610,15610,15610,0
|
|
20250115,162800,7067975310,15610,15610,15610,15610,0
|
|
20250115,162700,7067975310,15610,15610,15610,15610,0
|
|
20250115,162600,7067975310,15610,15610,15610,15610,0
|
|
20250115,162500,7067975310,15610,15610,15610,15610,0
|
|
20250115,162400,7067975310,15610,15610,15610,15610,0
|
|
20250115,162300,7067975310,15610,15610,15610,15610,0
|
|
20250115,162200,7067975310,15610,15610,15610,15610,9380
|
|
20250115,162100,7067975310,15610,15610,15610,15610,0
|
|
20250115,162000,7067975310,15610,15610,15610,15610,0
|
|
20250115,161900,7067975310,15610,15610,15610,15610,0
|
|
20250115,161800,7067975310,15610,15610,15610,15610,0
|
|
20250115,161700,7067975310,15610,15610,15610,15610,0
|
|
20250115,161600,7067975310,15610,15610,15610,15610,0
|
|
20250115,161500,7067975310,15610,15610,15610,15610,0
|
|
20250115,161400,7067975310,15610,15610,15610,15610,0
|
|
20250115,161300,7067975310,15610,15610,15610,15610,0
|
|
20250115,161200,7067975310,15610,15610,15610,15610,0
|
|
20250115,161100,7067975310,15610,15610,15610,15610,0
|
|
20250115,161000,7067975310,15610,15610,15610,15610,0
|
|
20250115,160900,7067975310,15610,15610,15610,15610,0
|
|
20250115,160800,7067975310,15610,15610,15610,15610,0
|
|
20250115,160700,7067975310,15610,15610,15610,15610,0
|
|
20250115,160600,7067975310,15610,15610,15610,15610,0
|
|
20250115,160500,7067975310,15610,15610,15610,15610,0
|
|
20250115,160400,7067975310,15610,15610,15610,15610,0
|
|
20250115,160300,7067975310,15610,15610,15610,15610,0
|
|
20250115,160200,7067975310,15610,15610,15610,15610,0
|
|
20250115,160100,7067975310,15610,15610,15610,15610,0
|
|
20250115,160000,7067975310,15610,15610,15610,15610,0
|
|
20250115,155900,7067975310,15610,15610,15610,15610,0
|
|
20250115,155800,7067975310,15610,15610,15610,15610,0
|
|
20250115,155700,7067975310,15610,15610,15610,15610,0
|
|
20250115,155600,7067975310,15610,15610,15610,15610,0
|
|
20250115,155500,7067975310,15610,15610,15610,15610,0
|
|
20250115,155400,7067975310,15610,15610,15610,15610,0
|
|
20250115,155300,7067975310,15610,15610,15610,15610,0
|
|
20250115,155200,7067975310,15610,15610,15610,15610,9380
|
|
20250115,155100,7067975310,15610,15610,15610,15610,0
|
|
20250115,155000,7067975310,15610,15610,15610,15610,0
|
|
20250115,154900,7067975310,15610,15610,15610,15610,0
|
|
20250115,154800,7067975310,15610,15610,15610,15610,0
|
|
20250115,154700,7067975310,15610,15610,15610,15610,0
|
|
20250115,154600,7067975310,15610,15610,15610,15610,0
|
|
20250115,154500,7067975310,15610,15610,15610,15610,0
|
|
20250115,154400,7067975310,15610,15610,15610,15610,0
|
|
20250115,154300,7067975310,15610,15610,15610,15610,0
|
|
20250115,154200,7067975310,15610,15610,15610,15610,0
|
|
20250115,154100,7067975310,15610,15610,15610,15610,0
|
|
20250115,154000,7067975310,15610,15610,15610,15610,0
|
|
20250115,153900,7067975310,15610,15610,15610,15610,0
|
|
20250115,153800,7067975310,15610,15610,15610,15610,0
|
|
20250115,153700,7067975310,15610,15610,15610,15610,0
|
|
20250115,153600,7067975310,15610,15610,15610,15610,0
|
|
20250115,153500,7067975310,15610,15610,15610,15610,0
|
|
20250115,153400,7067975310,15610,15610,15610,15610,0
|
|
20250115,153300,7067975310,15610,15610,15610,15610,0
|
|
20250115,153200,7067975310,15610,15610,15610,15610,0
|
|
20250115,153100,7067975310,15610,15610,15610,15610,0
|
|
20250115,153000,7067975310,15610,15610,15610,15610,9380
|
|
20250115,152900,6921553510,15700,15700,15700,15700,0
|
|
20250115,152800,6921553510,15700,15700,15700,15700,0
|
|
20250115,152700,6921553510,15700,15700,15700,15700,0
|
|
20250115,152600,6921553510,15700,15700,15700,15700,0
|
|
20250115,152500,6921553510,15700,15700,15700,15700,0
|
|
20250115,152400,6921553510,15700,15700,15700,15700,0
|
|
20250115,152300,6921553510,15700,15700,15700,15700,0
|
|
20250115,152200,6921553510,15700,15700,15700,15700,0
|
|
20250115,152100,6921553510,15700,15700,15700,15700,0
|
|
20250115,152000,6921553510,15700,15700,15700,15700,0
|
|
20250115,151900,6921553510,15700,15700,15710,15680,2438
|
|
20250115,151800,6883294280,15700,15710,15710,15700,607
|
|
20250115,151700,6873762910,15710,15730,15730,15710,2081
|
|
20250115,151600,6841056990,15710,15720,15730,15710,2678
|
|
20250115,151500,6798940120,15720,15730,15730,15710,396
|
|
20250115,151400,6792717810,15710,15700,15710,15690,1702
|
|
20250115,151300,6766004620,15710,15720,15720,15700,2020
|
|
20250115,151200,6734286770,15720,15730,15740,15720,385
|
|
20250115,151100,6728231660,15740,15740,15740,15720,1834
|
|
20250115,151000,6699388240,15740,15750,15750,15740,954
|
|
20250115,150900,6684367440,15750,15780,15780,15710,300
|
|
20250115,150800,6679642300,15780,15760,15790,15710,1874
|
|
20250115,150700,6650130180,15760,15770,15800,15760,521
|
|
20250115,150600,6641913040,15770,15790,15800,15770,656
|
|
20250115,150500,6631565920,15790,15800,15800,15770,322
|
|
20250115,150400,6626483130,15780,15850,15850,15780,3365
|
|
20250115,150300,6573232000,15850,15790,15850,15780,3156
|
|
20250115,150200,6523306460,15780,15730,15790,15730,3118
|
|
20250115,150100,6474194610,15730,15760,15760,15730,217
|
|
20250115,150000,6470777670,15750,15740,15750,15730,1199
|
|
20250115,145900,6451904390,15730,15670,15740,15670,2074
|
|
20250115,145800,6419334140,15670,15660,15670,15630,551
|
|
20250115,145700,6410710480,15660,15630,15660,15630,1185
|
|
20250115,145600,6392171220,15630,15630,15640,15620,1547
|
|
20250115,145500,6367987510,15630,15620,15630,15620,78
|
|
20250115,145400,6366768600,15620,15620,15640,15620,707
|
|
20250115,145300,6355716140,15650,15640,15650,15620,576
|
|
20250115,145200,6346708240,15640,15620,15640,15610,947
|
|
20250115,145100,6331911680,15620,15630,15630,15610,2248
|
|
20250115,145000,6296815740,15620,15620,15630,15610,777
|
|
20250115,144900,6284678820,15630,15630,15630,15630,892
|
|
20250115,144800,6270736860,15650,15630,15650,15630,189
|
|
20250115,144700,6267782590,15640,15630,15640,15630,200
|
|
20250115,144600,6264655490,15630,15630,15640,15620,1053
|
|
20250115,144500,6248198130,15640,15620,15650,15610,2553
|
|
20250115,144400,6208320040,15620,15630,15640,15620,3258
|
|
20250115,144300,6157417520,15640,15620,15650,15620,88
|
|
20250115,144200,6156041370,15620,15680,15680,15620,1733
|
|
20250115,144100,6128935110,15680,15660,15680,15660,1175
|
|
20250115,144000,6110525500,15670,15670,15680,15660,400
|
|
20250115,143900,6104256790,15670,15660,15670,15650,423
|
|
20250115,143800,6097630840,15660,15630,15660,15620,1234
|
|
20250115,143700,6078329950,15630,15620,15630,15620,427
|
|
20250115,143600,6071658840,15620,15640,15640,15600,6903
|
|
20250115,143500,5963856000,15640,15650,15650,15640,1033
|
|
20250115,143400,5947696600,15640,15660,15660,15640,3026
|
|
20250115,143300,5900342080,15670,15670,15680,15660,484
|
|
20250115,143200,5892761720,15700,15690,15700,15660,4413
|
|
20250115,143100,5823605020,15690,15690,15690,15690,490
|
|
20250115,143000,5815916920,15690,15720,15720,15690,604
|
|
20250115,142900,5806437510,15730,15730,15730,15730,42
|
|
20250115,142800,5805776850,15730,15740,15740,15730,7
|
|
20250115,142700,5805666690,15740,15740,15740,15680,230
|
|
20250115,142600,5802060170,15680,15700,15700,15680,269
|
|
20250115,142500,5797839810,15680,15740,15740,15680,1998
|
|
20250115,142400,5766472010,15740,15740,15740,15740,282
|
|
20250115,142300,5762033330,15730,15730,15750,15730,527
|
|
20250115,142200,5753740590,15730,15700,15730,15700,521
|
|
20250115,142100,5745553760,15700,15710,15710,15700,510
|
|
20250115,142000,5737546560,15700,15710,15710,15700,1069
|
|
20250115,141900,5720758070,15720,15720,15720,15720,149
|
|
20250115,141800,5718415790,15710,15710,15710,15700,388
|
|
20250115,141700,5712322360,15710,15720,15720,15710,383
|
|
20250115,141600,5706305410,15720,15720,15730,15710,1974
|
|
20250115,141500,5675289290,15720,15720,15730,15720,175
|
|
20250115,141400,5672538280,15710,15730,15730,15710,1039
|
|
20250115,141300,5656210260,15720,15730,15730,15720,229
|
|
20250115,141200,5652609700,15740,15740,15740,15730,84
|
|
20250115,141100,5651288150,15740,15720,15750,15720,157
|
|
20250115,141000,5648819890,15720,15740,15740,15720,1142
|
|
20250115,140900,5630859560,15740,15730,15740,15730,546
|
|
20250115,140800,5622270920,15730,15750,15750,15730,349
|
|
20250115,140700,5616777690,15750,15760,15780,15750,157
|
|
20250115,140600,5614303690,15750,15780,15780,15750,415
|
|
20250115,140500,5607755020,15780,15780,15780,15780,120
|
|
20250115,140400,5605861420,15780,15770,15780,15770,102
|
|
20250115,140300,5604252760,15780,15780,15780,15770,41
|
|
20250115,140200,5603605980,15780,15730,15780,15730,1207
|
|
20250115,140100,5584568440,15770,15760,15770,15710,1515
|
|
20250115,140000,5560751750,15770,15770,15770,15770,163
|
|
20250115,135900,5558181240,15770,15770,15770,15700,217
|
|
20250115,135800,5554771940,15700,15780,15780,15690,2601
|
|
20250115,135700,5513912690,15780,15770,15780,15700,1342
|
|
20250115,135600,5492767920,15770,15750,15770,15720,433
|
|
20250115,135500,5485947450,15750,15750,15760,15750,232
|
|
20250115,135400,5482293430,15750,15720,15750,15720,17
|
|
20250115,135300,5482025920,15720,15750,15750,15720,111
|
|
20250115,135200,5480280550,15750,15750,15750,15750,52
|
|
20250115,135100,5479461550,15750,15720,15750,15680,661
|
|
20250115,135000,5469073090,15720,15710,15720,15700,171
|
|
20250115,134900,5466386750,15710,15710,15710,15680,12
|
|
20250115,134800,5466198260,15710,15710,15720,15670,1089
|
|
20250115,134700,5449122500,15720,15680,15720,15680,509
|
|
20250115,134600,5441140680,15680,15690,15730,15680,2054
|
|
20250115,134500,5408928360,15690,15700,15730,15690,1502
|
|
20250115,134400,5385346720,15700,15700,15710,15700,480
|
|
20250115,134300,5377810620,15700,15720,15730,15700,789
|
|
20250115,134200,5365418660,15730,15720,15730,15720,91
|
|
20250115,134100,5363987440,15730,15720,15740,15720,263
|
|
20250115,134000,5359850670,15720,15710,15720,15700,292
|
|
20250115,133900,5355264630,15700,15720,15730,15700,833
|
|
20250115,133800,5342179600,15720,15710,15720,15710,368
|
|
20250115,133700,5336398310,15710,15720,15720,15710,700
|
|
20250115,133600,5325400140,15720,15710,15720,15710,165
|
|
20250115,133500,5322807610,15710,15720,15720,15710,93
|
|
20250115,133400,5321346380,15720,15720,15720,15710,70
|
|
20250115,133300,5320246280,15720,15720,15730,15710,156
|
|
20250115,133200,5317795060,15710,15720,15730,15710,393
|
|
20250115,133100,5311619660,15710,15720,15720,15710,139
|
|
20250115,133000,5309434930,15710,15720,15720,15710,688
|
|
20250115,132900,5298620200,15710,15710,15710,15710,0
|
|
20250115,132800,5298620200,15710,15710,15710,15710,187
|
|
20250115,132700,5295682430,15710,15710,15710,15710,267
|
|
20250115,132600,5291487860,15710,15710,15710,15710,160
|
|
20250115,132500,5288974260,15710,15720,15720,15710,229
|
|
20250115,132400,5285376650,15730,15700,15730,15700,18
|
|
20250115,132300,5285093610,15700,15690,15700,15690,790
|
|
20250115,132200,5272694640,15700,15690,15700,15690,431
|
|
20250115,132100,5265932030,15690,15690,15690,15690,141
|
|
20250115,132000,5263719740,15700,15690,15700,15690,36
|
|
20250115,131900,5263154750,15700,15700,15700,15690,161
|
|
20250115,131800,5260627060,15700,15730,15730,15700,620
|
|
20250115,131700,5250892160,15700,15700,15700,15690,242
|
|
20250115,131600,5247093080,15690,15700,15700,15690,806
|
|
20250115,131500,5234445440,15700,15700,15700,15690,215
|
|
20250115,131400,5231070040,15700,15710,15710,15700,9
|
|
20250115,131300,5230928720,15730,15700,15730,15690,104
|
|
20250115,131200,5229296630,15730,15710,15730,15700,215
|
|
20250115,131100,5225919440,15710,15700,15710,15700,45
|
|
20250115,131000,5225212920,15700,15700,15700,15690,711
|
|
20250115,130900,5214051980,15710,15710,15710,15700,355
|
|
20250115,130800,5208478390,15710,15710,15710,15710,264
|
|
20250115,130700,5204330950,15710,15700,15710,15700,399
|
|
20250115,130600,5198065650,15700,15700,15700,15690,175
|
|
20250115,130500,5195319150,15680,15730,15730,15680,3062
|
|
20250115,130400,5147259240,15710,15730,15730,15710,311
|
|
20250115,130300,5142368990,15710,15750,15760,15700,11239
|
|
20250115,130200,4965690470,15760,15760,15760,15760,79
|
|
20250115,130100,4964445430,15750,15760,15760,15750,446
|
|
20250115,130000,4957417590,15760,15770,15770,15760,319
|
|
20250115,125900,4952389940,15770,15760,15770,15760,196
|
|
20250115,125800,4949299970,15760,15760,15760,15750,186
|
|
20250115,125700,4946369930,15750,15750,15750,15740,2995
|
|
20250115,125600,4899198780,15760,15770,15770,15750,1428
|
|
20250115,125500,4876695220,15760,15800,15800,15760,73
|
|
20250115,125400,4875543910,15800,15770,15800,15770,373
|
|
20250115,125300,4869658830,15770,15800,15800,15770,153
|
|
20250115,125200,4867245750,15760,15790,15790,15760,429
|
|
20250115,125100,4860481970,15770,15770,15780,15770,323
|
|
20250115,125000,4855388080,15770,15790,15790,15770,722
|
|
20250115,124900,4843999670,15790,15810,15810,15780,215
|
|
20250115,124800,4840605070,15810,15820,15820,15810,320
|
|
20250115,124700,4835545570,15820,15810,15820,15810,45
|
|
20250115,124600,4834834110,15830,15810,15830,15810,89
|
|
20250115,124500,4833425370,15770,15760,15770,15750,666
|
|
20250115,124400,4822928110,15820,15820,15840,15750,2253
|
|
20250115,124300,4787388030,15830,15810,15830,15790,619
|
|
20250115,124200,4777612160,15830,15830,15830,15830,300
|
|
20250115,124100,4772863160,15830,15830,15830,15830,0
|
|
20250115,124000,4772863160,15830,15830,15830,15830,2
|
|
20250115,123900,4772831500,15830,15810,15830,15770,360
|
|
20250115,123800,4767144130,15820,15810,15820,15750,1345
|
|
20250115,123700,4745921940,15810,15760,15820,15750,721
|
|
20250115,123600,4734561660,15830,15830,15830,15760,752
|
|
20250115,123500,4722697540,15780,15840,15840,15780,516
|
|
20250115,123400,4714548690,15840,15840,15840,15800,102
|
|
20250115,123300,4712937010,15850,15850,15850,15850,0
|
|
20250115,123200,4712937010,15850,15840,15850,15840,557
|
|
20250115,123100,4704111780,15840,15820,15850,15820,490
|
|
20250115,123000,4696352310,15820,15790,15820,15790,772
|
|
20250115,122900,4684153170,15800,15790,15800,15790,213
|
|
20250115,122800,4680789750,15790,15760,15790,15760,178
|
|
20250115,122700,4677984200,15760,15780,15780,15760,2716
|
|
20250115,122600,4635149370,15790,15790,15800,15780,1092
|
|
20250115,122500,4617913380,15790,15800,15800,15790,1183
|
|
20250115,122400,4599229770,15800,15820,15820,15800,748
|
|
20250115,122300,4587401660,15820,15820,15820,15820,5
|
|
20250115,122200,4587322560,15850,15850,15850,15820,702
|
|
20250115,122100,4576201860,15820,15850,15860,15820,53
|
|
20250115,122000,4575361840,15860,15860,15860,15820,3
|
|
20250115,121900,4575314300,15810,15840,15840,15810,2124
|
|
20250115,121800,4541709800,15830,15880,15880,15830,1212
|
|
20250115,121700,4522516220,15880,15870,15880,15870,29
|
|
20250115,121600,4522055730,15870,15870,15880,15870,10
|
|
20250115,121500,4521897020,15880,15870,15880,15870,112
|
|
20250115,121400,4520119560,15870,15870,15870,15870,105
|
|
20250115,121300,4518453210,15870,15870,15870,15870,366
|
|
20250115,121200,4512644790,15870,15860,15870,15860,250
|
|
20250115,121100,4508679410,15860,15850,15860,15850,216
|
|
20250115,121000,4505255680,15850,15840,15850,15830,78
|
|
20250115,120900,4504019660,15830,15840,15860,15830,164
|
|
20250115,120800,4501423280,15850,15860,15860,15850,259
|
|
20250115,120700,4497317860,15850,15830,15850,15830,17
|
|
20250115,120600,4497048620,15830,15830,15830,15830,1
|
|
20250115,120500,4497032790,15870,15830,15870,15830,11
|
|
20250115,120400,4496858540,15830,15830,15830,15830,528
|
|
20250115,120300,4488500300,15830,15870,15870,15830,262
|
|
20250115,120200,4484352560,15840,15860,15870,15840,473
|
|
20250115,120100,4476856540,15870,15890,15890,15870,7
|
|
20250115,120000,4476745430,15890,15890,15890,15840,31
|
|
20250115,115900,4476253820,15900,15830,15900,15830,77
|
|
20250115,115800,4475034430,15830,15880,15890,15830,878
|
|
20250115,115700,4461120390,15880,15900,15910,15870,552
|
|
20250115,115600,4452354020,15920,15920,15920,15920,6
|
|
20250115,115500,4452258500,15910,15900,15920,15880,223
|
|
20250115,115400,4448714450,15930,15920,15930,15900,202
|
|
20250115,115300,4445500100,15920,15930,15930,15900,841
|
|
20250115,115200,4432119460,15930,15940,15950,15930,784
|
|
20250115,115100,4419623650,15950,15950,15950,15940,441
|
|
20250115,115000,4412590210,15940,15940,15940,15930,302
|
|
20250115,114900,4407776830,15940,15940,15940,15920,183
|
|
20250115,114800,4404859850,15940,15940,15940,15920,1154
|
|
20250115,114700,4386475890,15950,15970,15970,15950,431
|
|
20250115,114600,4379598270,15980,15960,15980,15960,114
|
|
20250115,114500,4377777050,15960,15980,15980,15960,1272
|
|
20250115,114400,4357475190,15970,15960,15970,15960,61
|
|
20250115,114300,4356501530,15960,15940,15960,15940,246
|
|
20250115,114200,4352579260,15940,16000,16000,15940,539
|
|
20250115,114100,4343979430,16000,15920,16010,15920,1900
|
|
20250115,114000,4313628580,15890,15890,15910,15890,247
|
|
20250115,113900,4309702780,15890,15870,15890,15870,58
|
|
20250115,113800,4308781400,15870,15880,15880,15870,79
|
|
20250115,113700,4307526990,15860,15860,15860,15860,35
|
|
20250115,113600,4306971890,15850,15860,15860,15850,306
|
|
20250115,113500,4302118750,15850,15860,15860,15850,55
|
|
20250115,113400,4301246650,15860,15880,15880,15850,40
|
|
20250115,113300,4300612040,15880,15890,15890,15880,318
|
|
20250115,113200,4295561520,15890,15890,15900,15880,436
|
|
20250115,113100,4288631240,15890,15880,15890,15880,498
|
|
20250115,113000,4280722500,15880,15880,15880,15880,99
|
|
20250115,112900,4279150380,15880,15830,15880,15830,1725
|
|
20250115,112800,4251807410,15820,15820,15830,15820,146
|
|
20250115,112700,4249496980,15810,15820,15830,15810,297
|
|
20250115,112600,4244797360,15820,15810,15820,15800,334
|
|
20250115,112500,4239517900,15820,15820,15820,15820,296
|
|
20250115,112400,4234835180,15820,15820,15820,15820,34
|
|
20250115,112300,4234297300,15830,15830,15830,15760,195
|
|
20250115,112200,4231214670,15770,15830,15830,15770,1265
|
|
20250115,112100,4211232680,15830,15840,15840,15800,167
|
|
20250115,112000,4208590860,15800,15840,15840,15800,266
|
|
20250115,111900,4204386740,15840,15850,15850,15760,522
|
|
20250115,111800,4196148440,15840,15820,15850,15800,280
|
|
20250115,111700,4191717150,15830,15830,15850,15830,770
|
|
20250115,111600,4179524000,15830,15810,15830,15810,151
|
|
20250115,111500,4177136670,15830,15790,15830,15770,826
|
|
20250115,111400,4164083100,15820,15820,15820,15820,0
|
|
20250115,111300,4164083100,15820,15820,15820,15820,13
|
|
20250115,111200,4163877440,15770,15780,15820,15770,102
|
|
20250115,111100,4162267970,15780,15800,15850,15750,1109
|
|
20250115,111000,4144771580,15800,15800,15820,15770,1065
|
|
20250115,110900,4127951540,15810,15830,15830,15730,2717
|
|
20250115,110800,4085117710,15820,15830,15830,15810,606
|
|
20250115,110700,4075527410,15830,15850,15860,15830,167
|
|
20250115,110600,4072880810,15850,15890,15890,15850,150
|
|
20250115,110500,4070499770,15810,15840,15890,15810,717
|
|
20250115,110400,4059126880,15840,15850,15850,15810,213
|
|
20250115,110300,4055756360,15860,15860,15860,15860,20
|
|
20250115,110200,4055439160,15860,15820,15870,15800,550
|
|
20250115,110100,4046731900,15810,15870,15870,15800,542
|
|
20250115,110000,4038157610,15830,15800,15830,15800,675
|
|
20250115,105900,4027488290,15800,15780,15830,15740,562
|
|
20250115,105800,4018624560,15760,15750,15780,15740,2995
|
|
20250115,105700,3971452820,15760,15830,15830,15750,7617
|
|
20250115,105600,3851219820,15810,15870,15880,15810,2390
|
|
20250115,105500,3813382870,15890,15900,15900,15890,50
|
|
20250115,105400,3812588070,15900,15880,15900,15840,367
|
|
20250115,105300,3806756630,15880,15840,15890,15840,115
|
|
20250115,105200,3804934540,15840,15900,15900,15840,341
|
|
20250115,105100,3799530230,15830,15920,15920,15830,244
|
|
20250115,105000,3795661440,15920,15900,15920,15900,106
|
|
20250115,104900,3793975550,15900,15840,15930,15830,828
|
|
20250115,104800,3780822440,15840,15930,15930,15840,474
|
|
20250115,104700,3773301680,15930,15900,15930,15900,17
|
|
20250115,104600,3773031200,15890,15850,15890,15840,337
|
|
20250115,104500,3767689680,15850,15880,15910,15840,2301
|
|
20250115,104400,3731236060,15880,15880,15890,15860,715
|
|
20250115,104300,3719885160,15880,15900,15900,15860,3404
|
|
20250115,104200,3665834980,15910,15950,15950,15890,2880
|
|
20250115,104100,3620036620,15950,15950,15950,15910,421
|
|
20250115,104000,3613333360,15920,15990,16000,15920,238
|
|
20250115,103900,3609537770,15990,15940,15990,15900,1506
|
|
20250115,103800,3585529580,15940,15930,15940,15930,221
|
|
20250115,103700,3582008900,15940,15910,15940,15910,809
|
|
20250115,103600,3569133100,15910,15900,15910,15900,184
|
|
20250115,103500,3566207090,15910,15920,15920,15900,448
|
|
20250115,103400,3559076380,15920,15920,15940,15920,150
|
|
20250115,103300,3556687420,15920,15900,15920,15900,123
|
|
20250115,103200,3554730420,15900,15930,15940,15900,413
|
|
20250115,103100,3548156960,15940,15920,15940,15870,248
|
|
20250115,103000,3544215790,15940,15930,15940,15910,94
|
|
20250115,102900,3542718100,15930,15920,15940,15920,248
|
|
20250115,102800,3538767680,15920,15920,15930,15920,373
|
|
20250115,102700,3532829020,15900,15870,15900,15850,1769
|
|
20250115,102600,3504750540,15860,15860,15870,15860,574
|
|
20250115,102500,3495644310,15870,15860,15870,15850,402
|
|
20250115,102400,3489269930,15860,15850,15870,15850,511
|
|
20250115,102300,3481168790,15880,15890,15890,15850,1083
|
|
20250115,102200,3463975380,15890,15860,15890,15850,1321
|
|
20250115,102100,3443016080,15860,15870,15890,15860,1165
|
|
20250115,102000,3424534410,15870,15870,15870,15820,2653
|
|
20250115,101900,3382489660,15870,15900,15900,15860,1948
|
|
20250115,101800,3351551950,15900,15950,15950,15900,2743
|
|
20250115,101700,3307874480,15970,15950,15970,15940,515
|
|
20250115,101600,3299660530,15970,15980,15980,15950,692
|
|
20250115,101500,3288615730,15980,15960,15980,15960,240
|
|
20250115,101400,3284784910,15980,15970,15980,15960,1316
|
|
20250115,101300,3263772530,15970,15970,15970,15960,281
|
|
20250115,101200,3259285160,15970,15970,15980,15960,887
|
|
20250115,101100,3245124840,15980,16070,16070,15970,4722
|
|
20250115,101000,3169443300,16100,16100,16110,16060,884
|
|
20250115,100900,3155231350,16110,16070,16110,16060,921
|
|
20250115,100800,3140417200,16080,16060,16100,16060,94
|
|
20250115,100700,3138905770,16100,16090,16100,16090,720
|
|
20250115,100600,3127315560,16030,16030,16090,16030,567
|
|
20250115,100500,3118205610,16030,16060,16060,16030,894
|
|
20250115,100400,3103866440,16050,16030,16070,16030,670
|
|
20250115,100300,3093103460,16030,16020,16070,16010,2287
|
|
20250115,100200,3056412910,16030,16020,16030,16010,619
|
|
20250115,100100,3046494650,16020,16030,16030,16020,150
|
|
20250115,100000,3044091610,16020,15990,16030,15990,605
|
|
20250115,095900,3034407380,15990,16040,16050,15960,2409
|
|
20250115,095800,2995841870,16040,16030,16060,16030,1080
|
|
20250115,095700,2978511350,16040,16050,16050,16030,496
|
|
20250115,095600,2970557170,16050,16010,16050,16010,72
|
|
20250115,095500,2969401760,16000,16060,16080,16000,1074
|
|
20250115,095400,2952159160,16070,16000,16070,16000,441
|
|
20250115,095300,2945084650,15950,15930,16000,15920,2218
|
|
20250115,095200,2909666880,15930,15940,15940,15910,655
|
|
20250115,095100,2899233570,15940,15920,15940,15900,1241
|
|
20250115,095000,2879494900,15940,15940,15960,15900,2541
|
|
20250115,094900,2839055870,15960,15960,15970,15910,1505
|
|
20250115,094800,2815074710,15970,15980,15980,15960,1865
|
|
20250115,094700,2785288110,15970,15990,15990,15970,471
|
|
20250115,094600,2777758610,15990,15920,15990,15900,4713
|
|
20250115,094500,2702713990,15920,15940,15940,15910,1877
|
|
20250115,094400,2672820030,15940,15950,15980,15940,1159
|
|
20250115,094300,2654333360,15950,15970,15980,15910,4784
|
|
20250115,094200,2578052380,15980,15950,16010,15950,3346
|
|
20250115,094100,2524580390,15950,16100,16110,15720,14355
|
|
20250115,094000,2295398890,16110,16170,16170,16100,5662
|
|
20250115,093900,2204083010,16180,16190,16190,16170,1905
|
|
20250115,093800,2173260960,16200,16230,16250,16180,1716
|
|
20250115,093700,2145457010,16250,16250,16270,16220,843
|
|
20250115,093600,2131764520,16260,16190,16260,16180,3489
|
|
20250115,093500,2075249870,16190,16240,16250,16180,4085
|
|
20250115,093400,2008986890,16250,16260,16260,16250,1987
|
|
20250115,093300,1976693760,16260,16260,16270,16250,4130
|
|
20250115,093200,1909553430,16260,16280,16300,16260,3049
|
|
20250115,093100,1859932140,16280,16300,16310,16280,4052
|
|
20250115,093000,1793915890,16300,16310,16320,16250,5508
|
|
20250115,092900,1704216350,16300,16330,16350,16300,2831
|
|
20250115,092800,1658018740,16330,16320,16360,16300,3088
|
|
20250115,092700,1607669600,16360,16360,16370,16310,7063
|
|
20250115,092600,1492342390,16360,16310,16360,16310,1373
|
|
20250115,092500,1469932370,16320,16370,16390,16310,4146
|
|
20250115,092400,1402179030,16420,16430,16430,16420,941
|
|
20250115,092300,1386727490,16320,16360,16470,16320,8923
|
|
20250115,092200,1240611020,16370,16450,16470,16370,4493
|
|
20250115,092100,1166887470,16450,16440,16470,16430,1668
|
|
20250115,092000,1139472450,16440,16530,16540,16440,4437
|
|
20250115,091900,1066302390,16530,16590,16590,16530,270
|
|
20250115,091800,1061834130,16590,16560,16600,16530,922
|
|
20250115,091700,1046557220,16530,16570,16570,16520,906
|
|
20250115,091600,1031575170,16600,16540,16600,16520,1117
|
|
20250115,091500,1013096000,16550,16590,16590,16530,1287
|
|
20250115,091400,991793200,16600,16670,16670,16600,2328
|
|
20250115,091300,953123140,16610,16580,16680,16560,1672
|
|
20250115,091200,925340080,16580,16580,16640,16540,1929
|
|
20250115,091100,893366150,16590,16640,16640,16580,3603
|
|
20250115,091000,833523080,16640,16640,16670,16640,1954
|
|
20250115,090900,801001390,16630,16640,16640,16600,2315
|
|
20250115,090800,762531010,16620,16620,16680,16550,1234
|
|
20250115,090700,742080890,16570,16720,16750,16570,8310
|
|
20250115,090600,603239600,16720,16540,16720,16530,9213
|
|
20250115,090500,450215110,16540,16520,16540,16440,3774
|
|
20250115,090400,387952690,16510,16520,16520,16430,3407
|
|
20250115,090300,331826360,16520,16570,16580,16500,2648
|
|
20250115,090200,288077390,16570,16450,16670,16400,2923
|
|
20250115,090100,239638840,16460,16400,16460,16340,3306
|
|
20250115,090000,185502180,16400,16310,16400,16300,10659
|