776 lines
41 KiB
CSV
776 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,215300,7565689820,13690,13690,13690,13690,7170
|
|
20250122,215200,7565689820,13690,13690,13690,13690,0
|
|
20250122,215100,7565689820,13690,13690,13690,13690,0
|
|
20250122,215000,7565689820,13690,13690,13690,13690,0
|
|
20250122,214900,7565689820,13690,13690,13690,13690,0
|
|
20250122,214800,7565689820,13690,13690,13690,13690,0
|
|
20250122,214700,7565689820,13690,13690,13690,13690,0
|
|
20250122,214600,7565689820,13690,13690,13690,13690,0
|
|
20250122,214500,7565689820,13690,13690,13690,13690,0
|
|
20250122,214400,7565689820,13690,13690,13690,13690,0
|
|
20250122,214300,7565689820,13690,13690,13690,13690,0
|
|
20250122,214200,7565689820,13690,13690,13690,13690,0
|
|
20250122,214100,7565689820,13690,13690,13690,13690,0
|
|
20250122,214000,7565689820,13690,13690,13690,13690,0
|
|
20250122,213900,7565689820,13690,13690,13690,13690,0
|
|
20250122,213800,7565689820,13690,13690,13690,13690,0
|
|
20250122,213700,7565689820,13690,13690,13690,13690,0
|
|
20250122,213600,7565689820,13690,13690,13690,13690,0
|
|
20250122,213500,7565689820,13690,13690,13690,13690,0
|
|
20250122,213400,7565689820,13690,13690,13690,13690,0
|
|
20250122,213300,7565689820,13690,13690,13690,13690,0
|
|
20250122,213200,7565689820,13690,13690,13690,13690,0
|
|
20250122,213100,7565689820,13690,13690,13690,13690,0
|
|
20250122,213000,7565689820,13690,13690,13690,13690,0
|
|
20250122,212900,7565689820,13690,13690,13690,13690,0
|
|
20250122,212800,7565689820,13690,13690,13690,13690,0
|
|
20250122,212700,7565689820,13690,13690,13690,13690,0
|
|
20250122,212600,7565689820,13690,13690,13690,13690,0
|
|
20250122,212500,7565689820,13690,13690,13690,13690,0
|
|
20250122,212400,7565689820,13690,13690,13690,13690,0
|
|
20250122,212300,7565689820,13690,13690,13690,13690,7170
|
|
20250122,212200,7565689820,13690,13690,13690,13690,0
|
|
20250122,212100,7565689820,13690,13690,13690,13690,0
|
|
20250122,212000,7565689820,13690,13690,13690,13690,0
|
|
20250122,211900,7565689820,13690,13690,13690,13690,0
|
|
20250122,211800,7565689820,13690,13690,13690,13690,0
|
|
20250122,211700,7565689820,13690,13690,13690,13690,0
|
|
20250122,211600,7565689820,13690,13690,13690,13690,0
|
|
20250122,211500,7565689820,13690,13690,13690,13690,0
|
|
20250122,211400,7565689820,13690,13690,13690,13690,0
|
|
20250122,211300,7565689820,13690,13690,13690,13690,0
|
|
20250122,211200,7565689820,13690,13690,13690,13690,0
|
|
20250122,211100,7565689820,13690,13690,13690,13690,0
|
|
20250122,211000,7565689820,13690,13690,13690,13690,0
|
|
20250122,210900,7565689820,13690,13690,13690,13690,0
|
|
20250122,210800,7565689820,13690,13690,13690,13690,0
|
|
20250122,210700,7565689820,13690,13690,13690,13690,0
|
|
20250122,210600,7565689820,13690,13690,13690,13690,0
|
|
20250122,210500,7565689820,13690,13690,13690,13690,0
|
|
20250122,210400,7565689820,13690,13690,13690,13690,0
|
|
20250122,210300,7565689820,13690,13690,13690,13690,0
|
|
20250122,210200,7565689820,13690,13690,13690,13690,0
|
|
20250122,210100,7565689820,13690,13690,13690,13690,0
|
|
20250122,210000,7565689820,13690,13690,13690,13690,0
|
|
20250122,205900,7565689820,13690,13690,13690,13690,0
|
|
20250122,205800,7565689820,13690,13690,13690,13690,0
|
|
20250122,205700,7565689820,13690,13690,13690,13690,0
|
|
20250122,205600,7565689820,13690,13690,13690,13690,0
|
|
20250122,205500,7565689820,13690,13690,13690,13690,0
|
|
20250122,205400,7565689820,13690,13690,13690,13690,0
|
|
20250122,205300,7565689820,13690,13690,13690,13690,7170
|
|
20250122,205200,7565689820,13690,13690,13690,13690,0
|
|
20250122,205100,7565689820,13690,13690,13690,13690,0
|
|
20250122,205000,7565689820,13690,13690,13690,13690,0
|
|
20250122,204900,7565689820,13690,13690,13690,13690,0
|
|
20250122,204800,7565689820,13690,13690,13690,13690,0
|
|
20250122,204700,7565689820,13690,13690,13690,13690,0
|
|
20250122,204600,7565689820,13690,13690,13690,13690,0
|
|
20250122,204500,7565689820,13690,13690,13690,13690,0
|
|
20250122,204400,7565689820,13690,13690,13690,13690,0
|
|
20250122,204300,7565689820,13690,13690,13690,13690,0
|
|
20250122,204200,7565689820,13690,13690,13690,13690,0
|
|
20250122,204100,7565689820,13690,13690,13690,13690,0
|
|
20250122,204000,7565689820,13690,13690,13690,13690,0
|
|
20250122,203900,7565689820,13690,13690,13690,13690,0
|
|
20250122,203800,7565689820,13690,13690,13690,13690,0
|
|
20250122,203700,7565689820,13690,13690,13690,13690,0
|
|
20250122,203600,7565689820,13690,13690,13690,13690,0
|
|
20250122,203500,7565689820,13690,13690,13690,13690,0
|
|
20250122,203400,7565689820,13690,13690,13690,13690,0
|
|
20250122,203300,7565689820,13690,13690,13690,13690,0
|
|
20250122,203200,7565689820,13690,13690,13690,13690,0
|
|
20250122,203100,7565689820,13690,13690,13690,13690,0
|
|
20250122,203000,7565689820,13690,13690,13690,13690,0
|
|
20250122,202900,7565689820,13690,13690,13690,13690,0
|
|
20250122,202800,7565689820,13690,13690,13690,13690,0
|
|
20250122,202700,7565689820,13690,13690,13690,13690,0
|
|
20250122,202600,7565689820,13690,13690,13690,13690,0
|
|
20250122,202500,7565689820,13690,13690,13690,13690,0
|
|
20250122,202400,7565689820,13690,13690,13690,13690,0
|
|
20250122,202300,7565689820,13690,13690,13690,13690,7170
|
|
20250122,202200,7565689820,13690,13690,13690,13690,0
|
|
20250122,202100,7565689820,13690,13690,13690,13690,0
|
|
20250122,202000,7565689820,13690,13690,13690,13690,0
|
|
20250122,201900,7565689820,13690,13690,13690,13690,0
|
|
20250122,201800,7565689820,13690,13690,13690,13690,0
|
|
20250122,201700,7565689820,13690,13690,13690,13690,0
|
|
20250122,201600,7565689820,13690,13690,13690,13690,0
|
|
20250122,201500,7565689820,13690,13690,13690,13690,0
|
|
20250122,201400,7565689820,13690,13690,13690,13690,0
|
|
20250122,201300,7565689820,13690,13690,13690,13690,0
|
|
20250122,201200,7565689820,13690,13690,13690,13690,0
|
|
20250122,201100,7565689820,13690,13690,13690,13690,0
|
|
20250122,201000,7565689820,13690,13690,13690,13690,0
|
|
20250122,200900,7565689820,13690,13690,13690,13690,0
|
|
20250122,200800,7565689820,13690,13690,13690,13690,0
|
|
20250122,200700,7565689820,13690,13690,13690,13690,0
|
|
20250122,200600,7565689820,13690,13690,13690,13690,0
|
|
20250122,200500,7565689820,13690,13690,13690,13690,0
|
|
20250122,200400,7565689820,13690,13690,13690,13690,0
|
|
20250122,200300,7565689820,13690,13690,13690,13690,0
|
|
20250122,200200,7565689820,13690,13690,13690,13690,0
|
|
20250122,200100,7565689820,13690,13690,13690,13690,0
|
|
20250122,200000,7565689820,13690,13690,13690,13690,0
|
|
20250122,195900,7565689820,13690,13690,13690,13690,0
|
|
20250122,195800,7565689820,13690,13690,13690,13690,0
|
|
20250122,195700,7565689820,13690,13690,13690,13690,0
|
|
20250122,195600,7565689820,13690,13690,13690,13690,0
|
|
20250122,195500,7565689820,13690,13690,13690,13690,0
|
|
20250122,195400,7565689820,13690,13690,13690,13690,0
|
|
20250122,195300,7565689820,13690,13690,13690,13690,7170
|
|
20250122,195200,7565689820,13690,13690,13690,13690,0
|
|
20250122,195100,7565689820,13690,13690,13690,13690,0
|
|
20250122,195000,7565689820,13690,13690,13690,13690,0
|
|
20250122,194900,7565689820,13690,13690,13690,13690,0
|
|
20250122,194800,7565689820,13690,13690,13690,13690,0
|
|
20250122,194700,7565689820,13690,13690,13690,13690,0
|
|
20250122,194600,7565689820,13690,13690,13690,13690,0
|
|
20250122,194500,7565689820,13690,13690,13690,13690,0
|
|
20250122,194400,7565689820,13690,13690,13690,13690,0
|
|
20250122,194300,7565689820,13690,13690,13690,13690,0
|
|
20250122,194200,7565689820,13690,13690,13690,13690,0
|
|
20250122,194100,7565689820,13690,13690,13690,13690,0
|
|
20250122,194000,7565689820,13690,13690,13690,13690,0
|
|
20250122,193900,7565689820,13690,13690,13690,13690,0
|
|
20250122,193800,7565689820,13690,13690,13690,13690,0
|
|
20250122,193700,7565689820,13690,13690,13690,13690,0
|
|
20250122,193600,7565689820,13690,13690,13690,13690,0
|
|
20250122,193500,7565689820,13690,13690,13690,13690,0
|
|
20250122,193400,7565689820,13690,13690,13690,13690,0
|
|
20250122,193300,7565689820,13690,13690,13690,13690,0
|
|
20250122,193200,7565689820,13690,13690,13690,13690,0
|
|
20250122,193100,7565689820,13690,13690,13690,13690,0
|
|
20250122,193000,7565689820,13690,13690,13690,13690,0
|
|
20250122,192900,7565689820,13690,13690,13690,13690,0
|
|
20250122,192800,7565689820,13690,13690,13690,13690,0
|
|
20250122,192700,7565689820,13690,13690,13690,13690,0
|
|
20250122,192600,7565689820,13690,13690,13690,13690,0
|
|
20250122,192500,7565689820,13690,13690,13690,13690,0
|
|
20250122,192400,7565689820,13690,13690,13690,13690,0
|
|
20250122,192300,7565689820,13690,13690,13690,13690,7170
|
|
20250122,192200,7565689820,13690,13690,13690,13690,0
|
|
20250122,192100,7565689820,13690,13690,13690,13690,0
|
|
20250122,192000,7565689820,13690,13690,13690,13690,0
|
|
20250122,191900,7565689820,13690,13690,13690,13690,0
|
|
20250122,191800,7565689820,13690,13690,13690,13690,0
|
|
20250122,191700,7565689820,13690,13690,13690,13690,0
|
|
20250122,191600,7565689820,13690,13690,13690,13690,0
|
|
20250122,191500,7565689820,13690,13690,13690,13690,0
|
|
20250122,191400,7565689820,13690,13690,13690,13690,0
|
|
20250122,191300,7565689820,13690,13690,13690,13690,0
|
|
20250122,191200,7565689820,13690,13690,13690,13690,0
|
|
20250122,191100,7565689820,13690,13690,13690,13690,0
|
|
20250122,191000,7565689820,13690,13690,13690,13690,0
|
|
20250122,190900,7565689820,13690,13690,13690,13690,0
|
|
20250122,190800,7565689820,13690,13690,13690,13690,0
|
|
20250122,190700,7565689820,13690,13690,13690,13690,0
|
|
20250122,190600,7565689820,13690,13690,13690,13690,0
|
|
20250122,190500,7565689820,13690,13690,13690,13690,0
|
|
20250122,190400,7565689820,13690,13690,13690,13690,0
|
|
20250122,190300,7565689820,13690,13690,13690,13690,0
|
|
20250122,190200,7565689820,13690,13690,13690,13690,0
|
|
20250122,190100,7565689820,13690,13690,13690,13690,0
|
|
20250122,190000,7565689820,13690,13690,13690,13690,0
|
|
20250122,185900,7565689820,13690,13690,13690,13690,0
|
|
20250122,185800,7565689820,13690,13690,13690,13690,0
|
|
20250122,185700,7565689820,13690,13690,13690,13690,0
|
|
20250122,185600,7565689820,13690,13690,13690,13690,0
|
|
20250122,185500,7565689820,13690,13690,13690,13690,0
|
|
20250122,185400,7565689820,13690,13690,13690,13690,0
|
|
20250122,185300,7565689820,13690,13690,13690,13690,7170
|
|
20250122,185200,7565689820,13690,13690,13690,13690,0
|
|
20250122,185100,7565689820,13690,13690,13690,13690,0
|
|
20250122,185000,7565689820,13690,13690,13690,13690,0
|
|
20250122,184900,7565689820,13690,13690,13690,13690,0
|
|
20250122,184800,7565689820,13690,13690,13690,13690,0
|
|
20250122,184700,7565689820,13690,13690,13690,13690,0
|
|
20250122,184600,7565689820,13690,13690,13690,13690,0
|
|
20250122,184500,7565689820,13690,13690,13690,13690,0
|
|
20250122,184400,7565689820,13690,13690,13690,13690,0
|
|
20250122,184300,7565689820,13690,13690,13690,13690,0
|
|
20250122,184200,7565689820,13690,13690,13690,13690,0
|
|
20250122,184100,7565689820,13690,13690,13690,13690,0
|
|
20250122,184000,7565689820,13690,13690,13690,13690,0
|
|
20250122,183900,7565689820,13690,13690,13690,13690,0
|
|
20250122,183800,7565689820,13690,13690,13690,13690,0
|
|
20250122,183700,7565689820,13690,13690,13690,13690,0
|
|
20250122,183600,7565689820,13690,13690,13690,13690,0
|
|
20250122,183500,7565689820,13690,13690,13690,13690,0
|
|
20250122,183400,7565689820,13690,13690,13690,13690,0
|
|
20250122,183300,7565689820,13690,13690,13690,13690,0
|
|
20250122,183200,7565689820,13690,13690,13690,13690,0
|
|
20250122,183100,7565689820,13690,13690,13690,13690,0
|
|
20250122,183000,7565689820,13690,13690,13690,13690,0
|
|
20250122,182900,7565689820,13690,13690,13690,13690,0
|
|
20250122,182800,7565689820,13690,13690,13690,13690,0
|
|
20250122,182700,7565689820,13690,13690,13690,13690,0
|
|
20250122,182600,7565689820,13690,13690,13690,13690,0
|
|
20250122,182500,7565689820,13690,13690,13690,13690,0
|
|
20250122,182400,7565689820,13690,13690,13690,13690,0
|
|
20250122,182300,7565689820,13690,13690,13690,13690,7170
|
|
20250122,182200,7565689820,13690,13690,13690,13690,0
|
|
20250122,182100,7565689820,13690,13690,13690,13690,0
|
|
20250122,182000,7565689820,13690,13690,13690,13690,0
|
|
20250122,181900,7565689820,13690,13690,13690,13690,0
|
|
20250122,181800,7565689820,13690,13690,13690,13690,0
|
|
20250122,181700,7565689820,13690,13690,13690,13690,0
|
|
20250122,181600,7565689820,13690,13690,13690,13690,0
|
|
20250122,181500,7565689820,13690,13690,13690,13690,0
|
|
20250122,181400,7565689820,13690,13690,13690,13690,0
|
|
20250122,181300,7565689820,13690,13690,13690,13690,0
|
|
20250122,181200,7565689820,13690,13690,13690,13690,0
|
|
20250122,181100,7565689820,13690,13690,13690,13690,0
|
|
20250122,181000,7565689820,13690,13690,13690,13690,0
|
|
20250122,180900,7565689820,13690,13690,13690,13690,0
|
|
20250122,180800,7565689820,13690,13690,13690,13690,0
|
|
20250122,180700,7565689820,13690,13690,13690,13690,0
|
|
20250122,180600,7565689820,13690,13690,13690,13690,0
|
|
20250122,180500,7565689820,13690,13690,13690,13690,0
|
|
20250122,180400,7565689820,13690,13690,13690,13690,0
|
|
20250122,180300,7565689820,13690,13690,13690,13690,0
|
|
20250122,180200,7565689820,13690,13690,13690,13690,0
|
|
20250122,180100,7565689820,13690,13690,13690,13690,0
|
|
20250122,180000,7565689820,13690,13690,13690,13690,0
|
|
20250122,175900,7565689820,13690,13690,13690,13690,0
|
|
20250122,175800,7565689820,13690,13690,13690,13690,0
|
|
20250122,175700,7565689820,13690,13690,13690,13690,0
|
|
20250122,175600,7565689820,13690,13690,13690,13690,0
|
|
20250122,175500,7565689820,13690,13690,13690,13690,0
|
|
20250122,175400,7565689820,13690,13690,13690,13690,0
|
|
20250122,175300,7565689820,13690,13690,13690,13690,7170
|
|
20250122,175200,7565689820,13690,13690,13690,13690,0
|
|
20250122,175100,7565689820,13690,13690,13690,13690,0
|
|
20250122,175000,7565689820,13690,13690,13690,13690,0
|
|
20250122,174900,7565689820,13690,13690,13690,13690,0
|
|
20250122,174800,7565689820,13690,13690,13690,13690,0
|
|
20250122,174700,7565689820,13690,13690,13690,13690,0
|
|
20250122,174600,7565689820,13690,13690,13690,13690,0
|
|
20250122,174500,7565689820,13690,13690,13690,13690,0
|
|
20250122,174400,7565689820,13690,13690,13690,13690,0
|
|
20250122,174300,7565689820,13690,13690,13690,13690,0
|
|
20250122,174200,7565689820,13690,13690,13690,13690,0
|
|
20250122,174100,7565689820,13690,13690,13690,13690,0
|
|
20250122,174000,7565689820,13690,13690,13690,13690,0
|
|
20250122,173900,7565689820,13690,13690,13690,13690,0
|
|
20250122,173800,7565689820,13690,13690,13690,13690,0
|
|
20250122,173700,7565689820,13690,13690,13690,13690,0
|
|
20250122,173600,7565689820,13690,13690,13690,13690,0
|
|
20250122,173500,7565689820,13690,13690,13690,13690,0
|
|
20250122,173400,7565689820,13690,13690,13690,13690,0
|
|
20250122,173300,7565689820,13690,13690,13690,13690,0
|
|
20250122,173200,7565689820,13690,13690,13690,13690,0
|
|
20250122,173100,7565689820,13690,13690,13690,13690,0
|
|
20250122,173000,7565689820,13690,13690,13690,13690,0
|
|
20250122,172900,7565689820,13690,13690,13690,13690,0
|
|
20250122,172800,7565689820,13690,13690,13690,13690,0
|
|
20250122,172700,7565689820,13690,13690,13690,13690,0
|
|
20250122,172600,7565689820,13690,13690,13690,13690,0
|
|
20250122,172500,7565689820,13690,13690,13690,13690,0
|
|
20250122,172400,7565689820,13690,13690,13690,13690,0
|
|
20250122,172300,7565689820,13690,13690,13690,13690,7170
|
|
20250122,172200,7565689820,13690,13690,13690,13690,0
|
|
20250122,172100,7565689820,13690,13690,13690,13690,0
|
|
20250122,172000,7565689820,13690,13690,13690,13690,0
|
|
20250122,171900,7565689820,13690,13690,13690,13690,0
|
|
20250122,171800,7565689820,13690,13690,13690,13690,0
|
|
20250122,171700,7565689820,13690,13690,13690,13690,0
|
|
20250122,171600,7565689820,13690,13690,13690,13690,0
|
|
20250122,171500,7565689820,13690,13690,13690,13690,0
|
|
20250122,171400,7565689820,13690,13690,13690,13690,0
|
|
20250122,171300,7565689820,13690,13690,13690,13690,0
|
|
20250122,171200,7565689820,13690,13690,13690,13690,0
|
|
20250122,171100,7565689820,13690,13690,13690,13690,0
|
|
20250122,171000,7565689820,13690,13690,13690,13690,0
|
|
20250122,170900,7565689820,13690,13690,13690,13690,0
|
|
20250122,170800,7565689820,13690,13690,13690,13690,0
|
|
20250122,170700,7565689820,13690,13690,13690,13690,0
|
|
20250122,170600,7565689820,13690,13690,13690,13690,0
|
|
20250122,170500,7565689820,13690,13690,13690,13690,0
|
|
20250122,170400,7565689820,13690,13690,13690,13690,0
|
|
20250122,170300,7565689820,13690,13690,13690,13690,0
|
|
20250122,170200,7565689820,13690,13690,13690,13690,0
|
|
20250122,170100,7565689820,13690,13690,13690,13690,0
|
|
20250122,170000,7565689820,13690,13690,13690,13690,0
|
|
20250122,165900,7565689820,13690,13690,13690,13690,0
|
|
20250122,165800,7565689820,13690,13690,13690,13690,0
|
|
20250122,165700,7565689820,13690,13690,13690,13690,0
|
|
20250122,165600,7565689820,13690,13690,13690,13690,0
|
|
20250122,165500,7565689820,13690,13690,13690,13690,0
|
|
20250122,165400,7565689820,13690,13690,13690,13690,0
|
|
20250122,165300,7565689820,13690,13690,13690,13690,7170
|
|
20250122,165200,7565689820,13690,13690,13690,13690,0
|
|
20250122,165100,7565689820,13690,13690,13690,13690,0
|
|
20250122,165000,7565689820,13690,13690,13690,13690,0
|
|
20250122,164900,7565689820,13690,13690,13690,13690,0
|
|
20250122,164800,7565689820,13690,13690,13690,13690,0
|
|
20250122,164700,7565689820,13690,13690,13690,13690,0
|
|
20250122,164600,7565689820,13690,13690,13690,13690,0
|
|
20250122,164500,7565689820,13690,13690,13690,13690,0
|
|
20250122,164400,7565689820,13690,13690,13690,13690,0
|
|
20250122,164300,7565689820,13690,13690,13690,13690,0
|
|
20250122,164200,7565689820,13690,13690,13690,13690,0
|
|
20250122,164100,7565689820,13690,13690,13690,13690,0
|
|
20250122,164000,7565689820,13690,13690,13690,13690,0
|
|
20250122,163900,7565689820,13690,13690,13690,13690,0
|
|
20250122,163800,7565689820,13690,13690,13690,13690,0
|
|
20250122,163700,7565689820,13690,13690,13690,13690,0
|
|
20250122,163600,7565689820,13690,13690,13690,13690,0
|
|
20250122,163500,7565689820,13690,13690,13690,13690,0
|
|
20250122,163400,7565689820,13690,13690,13690,13690,0
|
|
20250122,163300,7565689820,13690,13690,13690,13690,0
|
|
20250122,163200,7565689820,13690,13690,13690,13690,0
|
|
20250122,163100,7565689820,13690,13690,13690,13690,0
|
|
20250122,163000,7565689820,13690,13690,13690,13690,0
|
|
20250122,162900,7565689820,13690,13690,13690,13690,0
|
|
20250122,162800,7565689820,13690,13690,13690,13690,0
|
|
20250122,162700,7565689820,13690,13690,13690,13690,0
|
|
20250122,162600,7565689820,13690,13690,13690,13690,0
|
|
20250122,162500,7565689820,13690,13690,13690,13690,0
|
|
20250122,162400,7565689820,13690,13690,13690,13690,0
|
|
20250122,162300,7565689820,13690,13690,13690,13690,7170
|
|
20250122,162200,7565689820,13690,13690,13690,13690,0
|
|
20250122,162100,7565689820,13690,13690,13690,13690,0
|
|
20250122,162000,7565689820,13690,13690,13690,13690,0
|
|
20250122,161900,7565689820,13690,13690,13690,13690,0
|
|
20250122,161800,7565689820,13690,13690,13690,13690,0
|
|
20250122,161700,7565689820,13690,13690,13690,13690,0
|
|
20250122,161600,7565689820,13690,13690,13690,13690,0
|
|
20250122,161500,7565689820,13690,13690,13690,13690,0
|
|
20250122,161400,7565689820,13690,13690,13690,13690,0
|
|
20250122,161300,7565689820,13690,13690,13690,13690,0
|
|
20250122,161200,7565689820,13690,13690,13690,13690,0
|
|
20250122,161100,7565689820,13690,13690,13690,13690,0
|
|
20250122,161000,7565689820,13690,13690,13690,13690,0
|
|
20250122,160900,7565689820,13690,13690,13690,13690,0
|
|
20250122,160800,7565689820,13690,13690,13690,13690,0
|
|
20250122,160700,7565689820,13690,13690,13690,13690,0
|
|
20250122,160600,7565689820,13690,13690,13690,13690,0
|
|
20250122,160500,7565689820,13690,13690,13690,13690,0
|
|
20250122,160400,7565689820,13690,13690,13690,13690,0
|
|
20250122,160300,7565689820,13690,13690,13690,13690,0
|
|
20250122,160200,7565689820,13690,13690,13690,13690,0
|
|
20250122,160100,7565689820,13690,13690,13690,13690,0
|
|
20250122,160000,7565689820,13690,13690,13690,13690,0
|
|
20250122,155900,7565689820,13690,13690,13690,13690,0
|
|
20250122,155800,7565689820,13690,13690,13690,13690,0
|
|
20250122,155700,7565689820,13690,13690,13690,13690,0
|
|
20250122,155600,7565689820,13690,13690,13690,13690,0
|
|
20250122,155500,7565689820,13690,13690,13690,13690,0
|
|
20250122,155400,7565689820,13690,13690,13690,13690,0
|
|
20250122,155300,7565689820,13690,13690,13690,13690,7170
|
|
20250122,155200,7565689820,13690,13690,13690,13690,0
|
|
20250122,155100,7565689820,13690,13690,13690,13690,0
|
|
20250122,155000,7565689820,13690,13690,13690,13690,0
|
|
20250122,154900,7565689820,13690,13690,13690,13690,0
|
|
20250122,154800,7565689820,13690,13690,13690,13690,0
|
|
20250122,154700,7565689820,13690,13690,13690,13690,0
|
|
20250122,154600,7565689820,13690,13690,13690,13690,0
|
|
20250122,154500,7565689820,13690,13690,13690,13690,0
|
|
20250122,154400,7565689820,13690,13690,13690,13690,0
|
|
20250122,154300,7565689820,13690,13690,13690,13690,0
|
|
20250122,154200,7565689820,13690,13690,13690,13690,0
|
|
20250122,154100,7565689820,13690,13690,13690,13690,0
|
|
20250122,154000,7565689820,13690,13690,13690,13690,0
|
|
20250122,153900,7565689820,13690,13690,13690,13690,0
|
|
20250122,153800,7565689820,13690,13690,13690,13690,0
|
|
20250122,153700,7565689820,13690,13690,13690,13690,0
|
|
20250122,153600,7565689820,13690,13690,13690,13690,0
|
|
20250122,153500,7565689820,13690,13690,13690,13690,0
|
|
20250122,153400,7565689820,13690,13690,13690,13690,0
|
|
20250122,153300,7565689820,13690,13690,13690,13690,0
|
|
20250122,153200,7565689820,13690,13690,13690,13690,0
|
|
20250122,153100,7565689820,13690,13690,13690,13690,0
|
|
20250122,153000,7565689820,13690,13690,13690,13690,7170
|
|
20250122,152900,7467532520,13700,13700,13700,13700,0
|
|
20250122,152800,7467532520,13700,13700,13700,13700,0
|
|
20250122,152700,7467532520,13700,13700,13700,13700,0
|
|
20250122,152600,7467532520,13700,13700,13700,13700,0
|
|
20250122,152500,7467532520,13700,13700,13700,13700,0
|
|
20250122,152400,7467532520,13700,13700,13700,13700,0
|
|
20250122,152300,7467532520,13700,13700,13700,13700,0
|
|
20250122,152200,7467532520,13700,13700,13700,13700,0
|
|
20250122,152100,7467532520,13700,13700,13700,13700,0
|
|
20250122,152000,7467532520,13700,13700,13700,13700,0
|
|
20250122,151900,7467532520,13700,13700,13720,13700,1073
|
|
20250122,151800,7452825590,13700,13750,13750,13700,2394
|
|
20250122,151700,7419976070,13770,13750,13770,13740,904
|
|
20250122,151600,7407545990,13760,13760,13760,13750,423
|
|
20250122,151500,7401728810,13760,13760,13760,13750,396
|
|
20250122,151400,7396282600,13750,13770,13770,13750,273
|
|
20250122,151300,7392523410,13770,13750,13770,13740,883
|
|
20250122,151200,7380378080,13740,13790,13790,13740,475
|
|
20250122,151100,7373840630,13790,13790,13800,13780,331
|
|
20250122,151000,7369278530,13780,13800,13800,13780,309
|
|
20250122,150900,7365016890,13800,13880,13880,13800,724
|
|
20250122,150800,7355014860,13890,13890,13890,13890,3
|
|
20250122,150700,7354973190,13890,13820,13890,13790,940
|
|
20250122,150600,7341976230,13820,13760,13820,13760,2231
|
|
20250122,150500,7311204910,13770,13740,13780,13740,552
|
|
20250122,150400,7303609680,13760,13730,13770,13720,896
|
|
20250122,150300,7291292180,13730,13730,13730,13720,1325
|
|
20250122,150200,7273101820,13730,13760,13770,13730,2121
|
|
20250122,150100,7243938600,13760,13750,13760,13750,1000
|
|
20250122,150000,7230185540,13750,13760,13760,13750,170
|
|
20250122,145900,7227847050,13780,13780,13790,13770,866
|
|
20250122,145800,7215912970,13750,13780,13790,13750,1656
|
|
20250122,145700,7193125940,13750,13760,13790,13730,1950
|
|
20250122,145600,7166314540,13740,13810,13810,13740,2663
|
|
20250122,145500,7129585410,13800,13820,13830,13800,2062
|
|
20250122,145400,7101102340,13820,13830,13830,13820,279
|
|
20250122,145300,7097244270,13830,13810,13830,13770,942
|
|
20250122,145200,7084238850,13760,13840,13840,13760,913
|
|
20250122,145100,7071640320,13840,13830,13850,13820,600
|
|
20250122,145000,7063346560,13820,13890,13890,13820,3798
|
|
20250122,144900,7010797280,13890,13890,13900,13870,1896
|
|
20250122,144800,6984464400,13880,13950,13950,13880,478
|
|
20250122,144700,6977810830,13940,13930,13950,13910,1766
|
|
20250122,144600,6953197300,13930,13870,13930,13860,2214
|
|
20250122,144500,6922422150,13890,13890,13900,13890,1205
|
|
20250122,144400,6905682570,13860,13880,13890,13850,1516
|
|
20250122,144300,6884651500,13910,14000,14030,13840,2638
|
|
20250122,144200,6847742230,14000,13830,14030,13820,8358
|
|
20250122,144100,6731138640,13830,13770,13830,13770,555
|
|
20250122,144000,6723480500,13770,13820,13820,13770,523
|
|
20250122,143900,6716262850,13820,13830,13850,13820,529
|
|
20250122,143800,6708942190,13830,13800,13850,13800,551
|
|
20250122,143700,6701319570,13800,13840,13840,13800,404
|
|
20250122,143600,6695739010,13840,13730,13850,13730,5587
|
|
20250122,143500,6618519370,13770,13710,13790,13710,2698
|
|
20250122,143400,6581405180,13700,13750,13750,13700,232
|
|
20250122,143300,6578218080,13750,13730,13750,13690,1199
|
|
20250122,143200,6561777850,13730,13750,13750,13730,394
|
|
20250122,143100,6556362970,13750,13740,13760,13740,1158
|
|
20250122,143000,6540439390,13740,13720,13760,13720,850
|
|
20250122,142900,6528751730,13720,13730,13730,13720,277
|
|
20250122,142800,6524951210,13730,13710,13730,13690,2165
|
|
20250122,142700,6495266090,13700,13710,13710,13700,1402
|
|
20250122,142600,6476047640,13710,13710,13710,13710,432
|
|
20250122,142500,6470124920,13710,13740,13740,13710,1039
|
|
20250122,142400,6455855790,13740,13740,13760,13740,1147
|
|
20250122,142300,6440084920,13740,13760,13760,13740,624
|
|
20250122,142200,6431504200,13760,13770,13780,13750,2202
|
|
20250122,142100,6401209240,13780,13790,13800,13780,1343
|
|
20250122,142000,6382686560,13790,13750,13810,13750,3535
|
|
20250122,141900,6333982840,13740,13720,13750,13710,2655
|
|
20250122,141800,6297516110,13720,13630,13730,13630,6222
|
|
20250122,141700,6212450650,13620,13630,13630,13620,621
|
|
20250122,141600,6203991100,13630,13640,13640,13630,137
|
|
20250122,141500,6202122760,13640,13630,13640,13620,859
|
|
20250122,141400,6190419310,13630,13670,13670,13620,1757
|
|
20250122,141300,6166454470,13670,13620,13670,13620,1682
|
|
20250122,141200,6143495230,13620,13600,13620,13600,447
|
|
20250122,141100,6137414780,13600,13560,13600,13560,1006
|
|
20250122,141000,6123755080,13560,13560,13570,13560,586
|
|
20250122,140900,6115808330,13570,13570,13580,13540,2672
|
|
20250122,140800,6079583960,13570,13500,13610,13500,1915
|
|
20250122,140700,6053715130,13500,13490,13500,13490,2124
|
|
20250122,140600,6025045630,13490,13470,13490,13460,290
|
|
20250122,140500,6021135680,13480,13490,13490,13460,55
|
|
20250122,140400,6020394920,13490,13390,13490,13390,209
|
|
20250122,140300,6017590740,13390,13460,13460,13390,4338
|
|
20250122,140200,5959383500,13460,13490,13490,13460,1425
|
|
20250122,140100,5940184920,13490,13500,13500,13490,1142
|
|
20250122,140000,5924777250,13490,13520,13520,13490,4068
|
|
20250122,135900,5869845080,13550,13530,13550,13510,198
|
|
20250122,135800,5867168720,13510,13520,13520,13510,30
|
|
20250122,135700,5866763220,13510,13540,13560,13510,2010
|
|
20250122,135600,5839590240,13530,13540,13540,13530,492
|
|
20250122,135500,5832933330,13540,13540,13540,13540,1183
|
|
20250122,135400,5816915510,13530,13550,13550,13530,398
|
|
20250122,135300,5811523580,13540,13530,13540,13530,111
|
|
20250122,135200,5810020750,13520,13520,13530,13520,268
|
|
20250122,135100,5806396390,13520,13530,13530,13510,1223
|
|
20250122,135000,5789861320,13530,13520,13530,13520,415
|
|
20250122,134900,5784248370,13530,13550,13550,13530,566
|
|
20250122,134800,5776590230,13560,13550,13560,13550,376
|
|
20250122,134700,5771495340,13550,13540,13550,13530,2096
|
|
20250122,134600,5743128980,13550,13550,13550,13540,1453
|
|
20250122,134500,5723449690,13560,13570,13570,13560,177
|
|
20250122,134400,5721049460,13570,13570,13570,13570,10
|
|
20250122,134300,5720913760,13570,13570,13570,13570,113
|
|
20250122,134200,5719380350,13580,13570,13580,13570,54
|
|
20250122,134100,5718647530,13580,13610,13610,13570,1383
|
|
20250122,134000,5699858550,13610,13600,13610,13600,51
|
|
20250122,133900,5699164940,13610,13600,13610,13600,256
|
|
20250122,133800,5695683090,13600,13590,13600,13590,717
|
|
20250122,133700,5685932790,13600,13620,13620,13600,107
|
|
20250122,133600,5684477450,13600,13610,13610,13600,500
|
|
20250122,133500,5677676700,13610,13630,13630,13610,1203
|
|
20250122,133400,5661299900,13630,13630,13630,13630,94
|
|
20250122,133300,5660018680,13630,13630,13630,13630,10
|
|
20250122,133200,5659882380,13620,13620,13620,13620,10
|
|
20250122,133100,5659746180,13650,13650,13650,13610,178
|
|
20250122,133000,5657316840,13650,13690,13690,13650,68
|
|
20250122,132900,5656387760,13710,13610,13710,13610,4308
|
|
20250122,132800,5597620500,13600,13600,13600,13600,50
|
|
20250122,132700,5596940500,13580,13620,13630,13580,3013
|
|
20250122,132600,5556023400,13630,13610,13630,13540,3158
|
|
20250122,132500,5513130890,13610,13640,13640,13610,4
|
|
20250122,132400,5513076420,13600,13620,13640,13600,1223
|
|
20250122,132300,5496441150,13630,13600,13630,13600,305
|
|
20250122,132200,5492291610,13610,13600,13610,13600,688
|
|
20250122,132100,5482934710,13600,13600,13600,13590,1211
|
|
20250122,132000,5466465120,13610,13610,13610,13610,0
|
|
20250122,131900,5466465120,13610,13600,13610,13600,373
|
|
20250122,131800,5461389550,13600,13590,13600,13590,697
|
|
20250122,131700,5451917130,13600,13600,13600,13600,14
|
|
20250122,131600,5451726730,13610,13570,13610,13570,110
|
|
20250122,131500,5450233870,13570,13560,13570,13560,1367
|
|
20250122,131400,5431690570,13530,13540,13550,13530,1624
|
|
20250122,131300,5409697750,13520,13520,13520,13520,128
|
|
20250122,131200,5407967190,13520,13530,13530,13520,358
|
|
20250122,131100,5403125710,13530,13550,13550,13530,10
|
|
20250122,131000,5402990230,13550,13550,13550,13550,1
|
|
20250122,130900,5402976680,13530,13540,13550,13530,402
|
|
20250122,130800,5397535300,13540,13550,13550,13540,73
|
|
20250122,130700,5396546370,13550,13550,13550,13550,2
|
|
20250122,130600,5396519270,13530,13530,13530,13530,2
|
|
20250122,130500,5396492210,13530,13530,13530,13530,10
|
|
20250122,130400,5396356910,13580,13540,13580,13500,3551
|
|
20250122,130300,5348387250,13510,13610,13610,13510,2002
|
|
20250122,130200,5321278930,13600,13600,13600,13590,154
|
|
20250122,130100,5319184750,13600,13600,13600,13600,144
|
|
20250122,130000,5317226350,13600,13600,13600,13600,140
|
|
20250122,125900,5315322350,13600,13580,13600,13560,2817
|
|
20250122,125800,5277038620,13580,13580,13580,13580,0
|
|
20250122,125700,5277038620,13580,13560,13580,13560,401
|
|
20250122,125600,5271601040,13550,13540,13550,13530,340
|
|
20250122,125500,5266999440,13540,13530,13540,13530,15
|
|
20250122,125400,5266796370,13530,13520,13530,13510,29
|
|
20250122,125300,5266404440,13510,13530,13530,13500,1612
|
|
20250122,125200,5244631870,13540,13540,13540,13540,3
|
|
20250122,125100,5244591250,13540,13560,13560,13540,2011
|
|
20250122,125000,5217356240,13560,13570,13570,13560,163
|
|
20250122,124900,5215145600,13580,13570,13580,13570,53
|
|
20250122,124800,5214426160,13570,13580,13580,13570,609
|
|
20250122,124700,5206156100,13580,13570,13580,13560,46
|
|
20250122,124600,5205531740,13580,13560,13580,13560,366
|
|
20250122,124500,5200562210,13550,13570,13580,13550,404
|
|
20250122,124400,5195083810,13570,13560,13570,13550,323
|
|
20250122,124300,5190704030,13550,13560,13560,13550,262
|
|
20250122,124200,5187153890,13570,13530,13570,13530,945
|
|
20250122,124100,5174368000,13550,13530,13550,13530,147
|
|
20250122,124000,5172376350,13530,13580,13580,13530,665
|
|
20250122,123900,5163365160,13580,13580,13600,13580,542
|
|
20250122,123800,5155997490,13580,13560,13600,13560,518
|
|
20250122,123700,5148968710,13560,13560,13560,13560,34
|
|
20250122,123600,5148507670,13560,13560,13560,13510,308
|
|
20250122,123500,5144345570,13560,13560,13570,13560,132
|
|
20250122,123400,5142555610,13560,13550,13560,13550,22
|
|
20250122,123300,5142257500,13560,13550,13560,13520,54
|
|
20250122,123200,5141525850,13560,13560,13560,13550,254
|
|
20250122,123100,5138083730,13560,13560,13560,13560,0
|
|
20250122,123000,5138083730,13560,13500,13560,13500,112
|
|
20250122,122900,5136571610,13560,13510,13560,13480,353
|
|
20250122,122800,5131802040,13500,13480,13500,13450,1941
|
|
20250122,122700,5105659670,13500,13500,13500,13490,683
|
|
20250122,122600,5096442110,13510,13510,13510,13510,145
|
|
20250122,122500,5094483160,13520,13560,13560,13520,151
|
|
20250122,122400,5092441600,13550,13560,13570,13550,90
|
|
20250122,122300,5091221800,13570,13550,13570,13520,267
|
|
20250122,122200,5087601320,13560,13500,13560,13500,59
|
|
20250122,122100,5086803560,13500,13560,13560,13500,450
|
|
20250122,122000,5080719530,13570,13530,13570,13530,705
|
|
20250122,121900,5071170740,13530,13520,13530,13510,100
|
|
20250122,121800,5069818160,13500,13520,13520,13500,1163
|
|
20250122,121700,5054116480,13520,13540,13540,13520,271
|
|
20250122,121600,5050450590,13530,13530,13530,13530,152
|
|
20250122,121500,5048394030,13540,13570,13570,13540,1242
|
|
20250122,121400,5031559740,13580,13570,13580,13560,513
|
|
20250122,121300,5024598730,13570,13580,13580,13570,1473
|
|
20250122,121200,5004600420,13570,13600,13600,13560,40
|
|
20250122,121100,5004057320,13600,13620,13620,13540,1724
|
|
20250122,121000,4980668220,13620,13600,13620,13590,1044
|
|
20250122,120900,4966463690,13620,13600,13620,13590,1838
|
|
20250122,120800,4941467290,13590,13590,13600,13590,1237
|
|
20250122,120700,4924652080,13570,13570,13570,13570,209
|
|
20250122,120600,4921815950,13570,13580,13580,13570,134
|
|
20250122,120500,4919997270,13580,13580,13580,13560,71
|
|
20250122,120400,4919033210,13590,13590,13590,13590,50
|
|
20250122,120300,4918353710,13590,13540,13600,13540,2768
|
|
20250122,120200,4880723440,13540,13530,13540,13510,970
|
|
20250122,120100,4867609010,13520,13520,13540,13520,468
|
|
20250122,120000,4861278490,13500,13480,13500,13480,2353
|
|
20250122,115900,4829559970,13470,13470,13480,13470,1236
|
|
20250122,115800,4812904530,13470,13470,13470,13460,320
|
|
20250122,115700,4808594140,13470,13460,13470,13450,65
|
|
20250122,115600,4807719190,13460,13480,13480,13460,1052
|
|
20250122,115500,4793558410,13460,13500,13500,13460,884
|
|
20250122,115400,4781644050,13500,13500,13510,13480,1105
|
|
20250122,115300,4766728090,13500,13540,13540,13500,1572
|
|
20250122,115200,4745489570,13540,13550,13550,13540,2026
|
|
20250122,115100,4718038920,13550,13550,13570,13550,208
|
|
20250122,115000,4715220360,13550,13550,13550,13550,81
|
|
20250122,114900,4714122810,13540,13560,13560,13540,143
|
|
20250122,114800,4712186500,13540,13590,13590,13540,331
|
|
20250122,114700,4707698480,13590,13590,13590,13590,20
|
|
20250122,114600,4707426680,13590,13600,13600,13590,101
|
|
20250122,114500,4706053220,13600,13590,13600,13550,2338
|
|
20250122,114400,4674288660,13580,13600,13600,13580,71
|
|
20250122,114300,4673323960,13560,13550,13560,13550,31
|
|
20250122,114200,4672903660,13550,13570,13570,13540,1233
|
|
20250122,114100,4656194700,13570,13630,13630,13570,395
|
|
20250122,114000,4650829130,13600,13610,13610,13590,2810
|
|
20250122,113900,4612609340,13610,13620,13620,13610,77
|
|
20250122,113800,4611561190,13610,13650,13650,13600,7
|
|
20250122,113700,4611465870,13600,13650,13650,13600,4927
|
|
20250122,113600,4544369100,13650,13660,13660,13650,202
|
|
20250122,113500,4541610780,13650,13650,13650,13650,27
|
|
20250122,113400,4541242230,13650,13660,13660,13650,1817
|
|
20250122,113300,4516437790,13660,13670,13670,13660,31
|
|
20250122,113200,4516014030,13670,13670,13670,13670,489
|
|
20250122,113100,4509329400,13670,13670,13670,13670,140
|
|
20250122,113000,4507415600,13670,13670,13690,13660,277
|
|
20250122,112900,4503626300,13660,13670,13670,13660,224
|
|
20250122,112800,4500566110,13650,13660,13660,13650,522
|
|
20250122,112700,4493436890,13700,13710,13740,13700,926
|
|
20250122,112600,4480739450,13740,13680,13740,13680,1144
|
|
20250122,112500,4465069880,13680,13650,13680,13650,12
|
|
20250122,112400,4464906020,13680,13630,13680,13630,421
|
|
20250122,112300,4459163810,13630,13620,13630,13620,58
|
|
20250122,112200,4458373810,13620,13640,13640,13620,1083
|
|
20250122,112100,4443619460,13700,13690,13700,13640,1048
|
|
20250122,112000,4429310220,13680,13700,13710,13670,973
|
|
20250122,111900,4415989690,13700,13750,13750,13690,653
|
|
20250122,111800,4407043530,13740,13620,13750,13600,4107
|
|
20250122,111700,4351093490,13620,13650,13650,13600,2997
|
|
20250122,111600,4310255970,13650,13680,13680,13600,2450
|
|
20250122,111500,4276872240,13690,13680,13700,13680,36
|
|
20250122,111400,4276379410,13680,13720,13720,13680,411
|
|
20250122,111300,4270745720,13720,13660,13720,13660,414
|
|
20250122,111200,4265075030,13680,13730,13730,13650,3113
|
|
20250122,111100,4222437520,13740,13760,13780,13720,2552
|
|
20250122,111000,4187406070,13750,13740,13750,13730,511
|
|
20250122,110900,4180387440,13730,13740,13740,13720,1686
|
|
20250122,110800,4157228350,13740,13780,13780,13730,3687
|
|
20250122,110700,4106511250,13770,13800,13800,13770,1598
|
|
20250122,110600,4084463070,13800,13890,13890,13800,6527
|
|
20250122,110500,3994189120,13890,13900,13900,13890,90
|
|
20250122,110400,3992938420,13900,13930,13930,13870,5027
|
|
20250122,110300,3923079610,13930,13940,13950,13930,411
|
|
20250122,110200,3917348650,13930,13940,13940,13930,60
|
|
20250122,110100,3916512650,13940,13950,13950,13940,515
|
|
20250122,110000,3909332400,13930,13950,13960,13930,164
|
|
20250122,105900,3907045870,13950,13950,13950,13940,281
|
|
20250122,105800,3903125950,13950,13950,13950,13950,233
|
|
20250122,105700,3899875600,13940,13940,13940,13930,112
|
|
20250122,105600,3898314420,13950,13970,13970,13950,80
|
|
20250122,105500,3897197380,13980,13950,13980,13930,278
|
|
20250122,105400,3893321230,13950,13970,13980,13940,1605
|
|
20250122,105300,3870930730,13980,13970,13980,13970,116
|
|
20250122,105200,3869309810,13970,13970,13970,13960,92
|
|
20250122,105100,3868024790,13970,13970,13970,13960,601
|
|
20250122,105000,3859633720,13970,13990,13990,13950,936
|
|
20250122,104900,3846561030,14010,14010,14010,13980,347
|
|
20250122,104800,3841706520,14010,13990,14010,13980,3053
|
|
20250122,104700,3798968040,14000,14000,14010,13980,391
|
|
20250122,104600,3793496620,14010,13990,14010,13960,1980
|
|
20250122,104500,3765802030,13990,14020,14020,13990,1017
|
|
20250122,104400,3751562550,14020,14030,14030,14010,157
|
|
20250122,104300,3749361700,14030,14030,14050,14010,574
|
|
20250122,104200,3741308780,14030,14030,14050,14030,1472
|
|
20250122,104100,3720642660,14030,14020,14030,14020,98
|
|
20250122,104000,3719268520,14030,14010,14030,14010,521
|
|
20250122,103900,3711962430,14030,14030,14040,14020,98
|
|
20250122,103800,3710587390,14030,14030,14040,14010,266
|
|
20250122,103700,3706855130,14030,14040,14040,14020,137
|
|
20250122,103600,3704932500,14040,14010,14040,14010,934
|
|
20250122,103500,3691831880,14020,14000,14040,14000,343
|
|
20250122,103400,3687025450,14000,14000,14000,13960,1032
|
|
20250122,103300,3672606280,14000,14050,14050,13970,829
|
|
20250122,103200,3660996340,14050,14060,14060,14030,1267
|
|
20250122,103100,3643193970,14060,14100,14100,14050,851
|
|
20250122,103000,3631235500,14060,14130,14140,14060,773
|
|
20250122,102900,3620323970,14140,14030,14140,14020,5435
|
|
20250122,102800,3543883810,14020,13980,14020,13970,1546
|
|
20250122,102700,3522247510,13980,13970,13980,13960,58
|
|
20250122,102600,3521436920,13970,14000,14000,13960,481
|
|
20250122,102500,3514707680,14000,14000,14000,14000,128
|
|
20250122,102400,3512915680,14000,14010,14010,14000,610
|
|
20250122,102300,3504374720,14010,13990,14010,13970,1306
|
|
20250122,102200,3486098700,13990,13960,14000,13960,1076
|
|
20250122,102100,3471049050,13950,13960,13960,13940,523
|
|
20250122,102000,3463753170,13960,13980,13980,13940,1379
|
|
20250122,101900,3444514650,13990,14010,14010,13990,107
|
|
20250122,101800,3443016770,14010,13970,14010,13970,1769
|
|
20250122,101700,3418269380,13970,13980,13990,13950,168
|
|
20250122,101600,3415923570,13970,13980,13990,13970,726
|
|
20250122,101500,3405775510,13980,13980,13980,13980,145
|
|
20250122,101400,3403748410,13980,13970,13980,13970,53
|
|
20250122,101300,3403007870,13960,13990,13990,13960,106
|
|
20250122,101200,3401526320,13990,14020,14020,13990,249
|
|
20250122,101100,3398040000,14020,14010,14030,14000,562
|
|
20250122,101000,3390171000,14030,14020,14040,14000,857
|
|
20250122,100900,3378150550,14020,13940,14040,13940,3357
|
|
20250122,100800,3331194090,13940,13910,13950,13900,896
|
|
20250122,100700,3318713300,13930,13910,13930,13910,550
|
|
20250122,100600,3311053850,13910,13920,13920,13900,71
|
|
20250122,100500,3310066060,13920,13930,13940,13900,161
|
|
20250122,100400,3307826410,13900,13920,13930,13880,1151
|
|
20250122,100300,3291833420,13930,13930,13930,13890,1568
|
|
20250122,100200,3270019620,13940,13970,13970,13940,70
|
|
20250122,100100,3269042310,13970,13990,13990,13970,68
|
|
20250122,100000,3268091740,13980,13990,13990,13980,964
|
|
20250122,095900,3254614660,13990,14010,14010,13970,718
|
|
20250122,095800,3244560900,14010,14000,14020,13980,102
|
|
20250122,095700,3243132430,13990,13940,13990,13940,868
|
|
20250122,095600,3231019900,13940,13940,13950,13940,481
|
|
20250122,095500,3224310630,13940,13900,13950,13900,88
|
|
20250122,095400,3223083470,13900,13930,13950,13900,922
|
|
20250122,095300,3210248880,13930,13910,13940,13900,365
|
|
20250122,095200,3205168050,13900,13910,13920,13900,1170
|
|
20250122,095100,3188890670,13910,13980,13980,13910,597
|
|
20250122,095000,3180577430,13980,14000,14000,13910,329
|
|
20250122,094900,3175977300,14000,14030,14060,13990,2893
|
|
20250122,094800,3135406300,14030,14030,14030,14020,166
|
|
20250122,094700,3133078070,14030,14040,14050,14030,361
|
|
20250122,094600,3128011170,14050,13920,14050,13900,5678
|
|
20250122,094500,3048746310,13910,13940,13940,13890,1126
|
|
20250122,094400,3033099940,13900,13930,13940,13890,1169
|
|
20250122,094300,3016840610,13930,13900,13960,13900,887
|
|
20250122,094200,3004469590,13900,13970,13970,13900,362
|
|
20250122,094100,2999432580,13970,13970,13970,13960,961
|
|
20250122,094000,2986016810,13970,13960,13990,13870,831
|
|
20250122,093900,2974462010,13960,13960,14000,13960,86
|
|
20250122,093800,2973259590,13960,13970,13980,13930,3756
|
|
20250122,093700,2920793190,13940,13940,13950,13870,1459
|
|
20250122,093600,2900511590,13950,13870,13980,13870,376
|
|
20250122,093500,2895275930,13870,13950,13970,13870,499
|
|
20250122,093400,2888335830,13950,13930,13980,13900,914
|
|
20250122,093300,2875596500,13930,13900,13930,13880,2129
|
|
20250122,093200,2846016240,13900,13970,13980,13890,2562
|
|
20250122,093100,2810360860,13980,14000,14020,13980,1051
|
|
20250122,093000,2795650670,14000,14090,14100,13990,4002
|
|
20250122,092900,2739492900,14100,14050,14100,14020,1635
|
|
20250122,092800,2716498130,14040,14020,14050,14010,1195
|
|
20250122,092700,2699725730,14010,13960,14020,13950,1332
|
|
20250122,092600,2681080890,13980,13930,13980,13930,873
|
|
20250122,092500,2668908360,13930,13920,13930,13900,1852
|
|
20250122,092400,2643150850,13930,13950,13950,13910,1919
|
|
20250122,092300,2616434330,13950,13970,13970,13930,2995
|
|
20250122,092200,2574658840,13960,14000,14040,13960,3876
|
|
20250122,092100,2520374960,14000,14130,14130,13980,6418
|
|
20250122,092000,2430220610,14160,14220,14220,14100,4140
|
|
20250122,091900,2371596630,14220,14110,14220,14110,15809
|
|
20250122,091800,2147408180,14100,14150,14160,14000,5303
|
|
20250122,091700,2072535630,14150,14020,14150,14010,3868
|
|
20250122,091600,2018018610,14000,13970,14030,13970,3941
|
|
20250122,091500,1962867840,13950,13980,13990,13930,4410
|
|
20250122,091400,1901270210,13990,14020,14040,13980,1918
|
|
20250122,091300,1874415890,14060,14030,14090,14000,2650
|
|
20250122,091200,1837251390,14030,14020,14030,13920,6372
|
|
20250122,091100,1748280350,14020,14090,14090,13960,5154
|
|
20250122,091000,1675954670,14050,14050,14160,14010,12657
|
|
20250122,090900,1497429310,14050,13980,14140,13960,21405
|
|
20250122,090800,1196748640,13990,13790,13990,13770,14323
|
|
20250122,090700,997964200,13780,13770,13780,13670,5167
|
|
20250122,090600,926938090,13770,13820,13820,13770,4625
|
|
20250122,090500,863138490,13830,13800,13870,13740,14521
|
|
20250122,090400,662429190,13840,13690,13850,13640,10498
|
|
20250122,090300,517969690,13700,13690,13760,13620,9419
|
|
20250122,090200,388760020,13760,13690,13760,13600,14751
|
|
20250122,090100,187149430,13690,13390,13690,13360,9056
|
|
20250122,090000,64598820,13340,13240,13400,13240,4490
|