775 lines
41 KiB
CSV
775 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,215200,7299735720,13710,13710,13710,13710,6885
|
|
20250123,215100,7299735720,13710,13710,13710,13710,0
|
|
20250123,215000,7299735720,13710,13710,13710,13710,0
|
|
20250123,214900,7299735720,13710,13710,13710,13710,0
|
|
20250123,214800,7299735720,13710,13710,13710,13710,0
|
|
20250123,214700,7299735720,13710,13710,13710,13710,0
|
|
20250123,214600,7299735720,13710,13710,13710,13710,0
|
|
20250123,214500,7299735720,13710,13710,13710,13710,0
|
|
20250123,214400,7299735720,13710,13710,13710,13710,0
|
|
20250123,214300,7299735720,13710,13710,13710,13710,0
|
|
20250123,214200,7299735720,13710,13710,13710,13710,0
|
|
20250123,214100,7299735720,13710,13710,13710,13710,0
|
|
20250123,214000,7299735720,13710,13710,13710,13710,0
|
|
20250123,213900,7299735720,13710,13710,13710,13710,0
|
|
20250123,213800,7299735720,13710,13710,13710,13710,0
|
|
20250123,213700,7299735720,13710,13710,13710,13710,0
|
|
20250123,213600,7299735720,13710,13710,13710,13710,0
|
|
20250123,213500,7299735720,13710,13710,13710,13710,0
|
|
20250123,213400,7299735720,13710,13710,13710,13710,0
|
|
20250123,213300,7299735720,13710,13710,13710,13710,0
|
|
20250123,213200,7299735720,13710,13710,13710,13710,0
|
|
20250123,213100,7299735720,13710,13710,13710,13710,0
|
|
20250123,213000,7299735720,13710,13710,13710,13710,0
|
|
20250123,212900,7299735720,13710,13710,13710,13710,0
|
|
20250123,212800,7299735720,13710,13710,13710,13710,0
|
|
20250123,212700,7299735720,13710,13710,13710,13710,0
|
|
20250123,212600,7299735720,13710,13710,13710,13710,0
|
|
20250123,212500,7299735720,13710,13710,13710,13710,0
|
|
20250123,212400,7299735720,13710,13710,13710,13710,0
|
|
20250123,212300,7299735720,13710,13710,13710,13710,0
|
|
20250123,212200,7299735720,13710,13710,13710,13710,6885
|
|
20250123,212100,7299735720,13710,13710,13710,13710,0
|
|
20250123,212000,7299735720,13710,13710,13710,13710,0
|
|
20250123,211900,7299735720,13710,13710,13710,13710,0
|
|
20250123,211800,7299735720,13710,13710,13710,13710,0
|
|
20250123,211700,7299735720,13710,13710,13710,13710,0
|
|
20250123,211600,7299735720,13710,13710,13710,13710,0
|
|
20250123,211500,7299735720,13710,13710,13710,13710,0
|
|
20250123,211400,7299735720,13710,13710,13710,13710,0
|
|
20250123,211300,7299735720,13710,13710,13710,13710,0
|
|
20250123,211200,7299735720,13710,13710,13710,13710,0
|
|
20250123,211100,7299735720,13710,13710,13710,13710,0
|
|
20250123,211000,7299735720,13710,13710,13710,13710,0
|
|
20250123,210900,7299735720,13710,13710,13710,13710,0
|
|
20250123,210800,7299735720,13710,13710,13710,13710,0
|
|
20250123,210700,7299735720,13710,13710,13710,13710,0
|
|
20250123,210600,7299735720,13710,13710,13710,13710,0
|
|
20250123,210500,7299735720,13710,13710,13710,13710,0
|
|
20250123,210400,7299735720,13710,13710,13710,13710,0
|
|
20250123,210300,7299735720,13710,13710,13710,13710,0
|
|
20250123,210200,7299735720,13710,13710,13710,13710,0
|
|
20250123,210100,7299735720,13710,13710,13710,13710,0
|
|
20250123,210000,7299735720,13710,13710,13710,13710,0
|
|
20250123,205900,7299735720,13710,13710,13710,13710,0
|
|
20250123,205800,7299735720,13710,13710,13710,13710,0
|
|
20250123,205700,7299735720,13710,13710,13710,13710,0
|
|
20250123,205600,7299735720,13710,13710,13710,13710,0
|
|
20250123,205500,7299735720,13710,13710,13710,13710,0
|
|
20250123,205400,7299735720,13710,13710,13710,13710,0
|
|
20250123,205300,7299735720,13710,13710,13710,13710,0
|
|
20250123,205200,7299735720,13710,13710,13710,13710,6885
|
|
20250123,205100,7299735720,13710,13710,13710,13710,0
|
|
20250123,205000,7299735720,13710,13710,13710,13710,0
|
|
20250123,204900,7299735720,13710,13710,13710,13710,0
|
|
20250123,204800,7299735720,13710,13710,13710,13710,0
|
|
20250123,204700,7299735720,13710,13710,13710,13710,0
|
|
20250123,204600,7299735720,13710,13710,13710,13710,0
|
|
20250123,204500,7299735720,13710,13710,13710,13710,0
|
|
20250123,204400,7299735720,13710,13710,13710,13710,0
|
|
20250123,204300,7299735720,13710,13710,13710,13710,0
|
|
20250123,204200,7299735720,13710,13710,13710,13710,0
|
|
20250123,204100,7299735720,13710,13710,13710,13710,0
|
|
20250123,204000,7299735720,13710,13710,13710,13710,0
|
|
20250123,203900,7299735720,13710,13710,13710,13710,0
|
|
20250123,203800,7299735720,13710,13710,13710,13710,0
|
|
20250123,203700,7299735720,13710,13710,13710,13710,0
|
|
20250123,203600,7299735720,13710,13710,13710,13710,0
|
|
20250123,203500,7299735720,13710,13710,13710,13710,0
|
|
20250123,203400,7299735720,13710,13710,13710,13710,0
|
|
20250123,203300,7299735720,13710,13710,13710,13710,0
|
|
20250123,203200,7299735720,13710,13710,13710,13710,0
|
|
20250123,203100,7299735720,13710,13710,13710,13710,0
|
|
20250123,203000,7299735720,13710,13710,13710,13710,0
|
|
20250123,202900,7299735720,13710,13710,13710,13710,0
|
|
20250123,202800,7299735720,13710,13710,13710,13710,0
|
|
20250123,202700,7299735720,13710,13710,13710,13710,0
|
|
20250123,202600,7299735720,13710,13710,13710,13710,0
|
|
20250123,202500,7299735720,13710,13710,13710,13710,0
|
|
20250123,202400,7299735720,13710,13710,13710,13710,0
|
|
20250123,202300,7299735720,13710,13710,13710,13710,0
|
|
20250123,202200,7299735720,13710,13710,13710,13710,6885
|
|
20250123,202100,7299735720,13710,13710,13710,13710,0
|
|
20250123,202000,7299735720,13710,13710,13710,13710,0
|
|
20250123,201900,7299735720,13710,13710,13710,13710,0
|
|
20250123,201800,7299735720,13710,13710,13710,13710,0
|
|
20250123,201700,7299735720,13710,13710,13710,13710,0
|
|
20250123,201600,7299735720,13710,13710,13710,13710,0
|
|
20250123,201500,7299735720,13710,13710,13710,13710,0
|
|
20250123,201400,7299735720,13710,13710,13710,13710,0
|
|
20250123,201300,7299735720,13710,13710,13710,13710,0
|
|
20250123,201200,7299735720,13710,13710,13710,13710,0
|
|
20250123,201100,7299735720,13710,13710,13710,13710,0
|
|
20250123,201000,7299735720,13710,13710,13710,13710,0
|
|
20250123,200900,7299735720,13710,13710,13710,13710,0
|
|
20250123,200800,7299735720,13710,13710,13710,13710,0
|
|
20250123,200700,7299735720,13710,13710,13710,13710,0
|
|
20250123,200600,7299735720,13710,13710,13710,13710,0
|
|
20250123,200500,7299735720,13710,13710,13710,13710,0
|
|
20250123,200400,7299735720,13710,13710,13710,13710,0
|
|
20250123,200300,7299735720,13710,13710,13710,13710,0
|
|
20250123,200200,7299735720,13710,13710,13710,13710,0
|
|
20250123,200100,7299735720,13710,13710,13710,13710,0
|
|
20250123,200000,7299735720,13710,13710,13710,13710,0
|
|
20250123,195900,7299735720,13710,13710,13710,13710,0
|
|
20250123,195800,7299735720,13710,13710,13710,13710,0
|
|
20250123,195700,7299735720,13710,13710,13710,13710,0
|
|
20250123,195600,7299735720,13710,13710,13710,13710,0
|
|
20250123,195500,7299735720,13710,13710,13710,13710,0
|
|
20250123,195400,7299735720,13710,13710,13710,13710,0
|
|
20250123,195300,7299735720,13710,13710,13710,13710,0
|
|
20250123,195200,7299735720,13710,13710,13710,13710,6885
|
|
20250123,195100,7299735720,13710,13710,13710,13710,0
|
|
20250123,195000,7299735720,13710,13710,13710,13710,0
|
|
20250123,194900,7299735720,13710,13710,13710,13710,0
|
|
20250123,194800,7299735720,13710,13710,13710,13710,0
|
|
20250123,194700,7299735720,13710,13710,13710,13710,0
|
|
20250123,194600,7299735720,13710,13710,13710,13710,0
|
|
20250123,194500,7299735720,13710,13710,13710,13710,0
|
|
20250123,194400,7299735720,13710,13710,13710,13710,0
|
|
20250123,194300,7299735720,13710,13710,13710,13710,0
|
|
20250123,194200,7299735720,13710,13710,13710,13710,0
|
|
20250123,194100,7299735720,13710,13710,13710,13710,0
|
|
20250123,194000,7299735720,13710,13710,13710,13710,0
|
|
20250123,193900,7299735720,13710,13710,13710,13710,0
|
|
20250123,193800,7299735720,13710,13710,13710,13710,0
|
|
20250123,193700,7299735720,13710,13710,13710,13710,0
|
|
20250123,193600,7299735720,13710,13710,13710,13710,0
|
|
20250123,193500,7299735720,13710,13710,13710,13710,0
|
|
20250123,193400,7299735720,13710,13710,13710,13710,0
|
|
20250123,193300,7299735720,13710,13710,13710,13710,0
|
|
20250123,193200,7299735720,13710,13710,13710,13710,0
|
|
20250123,193100,7299735720,13710,13710,13710,13710,0
|
|
20250123,193000,7299735720,13710,13710,13710,13710,0
|
|
20250123,192900,7299735720,13710,13710,13710,13710,0
|
|
20250123,192800,7299735720,13710,13710,13710,13710,0
|
|
20250123,192700,7299735720,13710,13710,13710,13710,0
|
|
20250123,192600,7299735720,13710,13710,13710,13710,0
|
|
20250123,192500,7299735720,13710,13710,13710,13710,0
|
|
20250123,192400,7299735720,13710,13710,13710,13710,0
|
|
20250123,192300,7299735720,13710,13710,13710,13710,0
|
|
20250123,192200,7299735720,13710,13710,13710,13710,6885
|
|
20250123,192100,7299735720,13710,13710,13710,13710,0
|
|
20250123,192000,7299735720,13710,13710,13710,13710,0
|
|
20250123,191900,7299735720,13710,13710,13710,13710,0
|
|
20250123,191800,7299735720,13710,13710,13710,13710,0
|
|
20250123,191700,7299735720,13710,13710,13710,13710,0
|
|
20250123,191600,7299735720,13710,13710,13710,13710,0
|
|
20250123,191500,7299735720,13710,13710,13710,13710,0
|
|
20250123,191400,7299735720,13710,13710,13710,13710,0
|
|
20250123,191300,7299735720,13710,13710,13710,13710,0
|
|
20250123,191200,7299735720,13710,13710,13710,13710,0
|
|
20250123,191100,7299735720,13710,13710,13710,13710,0
|
|
20250123,191000,7299735720,13710,13710,13710,13710,0
|
|
20250123,190900,7299735720,13710,13710,13710,13710,0
|
|
20250123,190800,7299735720,13710,13710,13710,13710,0
|
|
20250123,190700,7299735720,13710,13710,13710,13710,0
|
|
20250123,190600,7299735720,13710,13710,13710,13710,0
|
|
20250123,190500,7299735720,13710,13710,13710,13710,0
|
|
20250123,190400,7299735720,13710,13710,13710,13710,0
|
|
20250123,190300,7299735720,13710,13710,13710,13710,0
|
|
20250123,190200,7299735720,13710,13710,13710,13710,0
|
|
20250123,190100,7299735720,13710,13710,13710,13710,0
|
|
20250123,190000,7299735720,13710,13710,13710,13710,0
|
|
20250123,185900,7299735720,13710,13710,13710,13710,0
|
|
20250123,185800,7299735720,13710,13710,13710,13710,0
|
|
20250123,185700,7299735720,13710,13710,13710,13710,0
|
|
20250123,185600,7299735720,13710,13710,13710,13710,0
|
|
20250123,185500,7299735720,13710,13710,13710,13710,0
|
|
20250123,185400,7299735720,13710,13710,13710,13710,0
|
|
20250123,185300,7299735720,13710,13710,13710,13710,0
|
|
20250123,185200,7299735720,13710,13710,13710,13710,6885
|
|
20250123,185100,7299735720,13710,13710,13710,13710,0
|
|
20250123,185000,7299735720,13710,13710,13710,13710,0
|
|
20250123,184900,7299735720,13710,13710,13710,13710,0
|
|
20250123,184800,7299735720,13710,13710,13710,13710,0
|
|
20250123,184700,7299735720,13710,13710,13710,13710,0
|
|
20250123,184600,7299735720,13710,13710,13710,13710,0
|
|
20250123,184500,7299735720,13710,13710,13710,13710,0
|
|
20250123,184400,7299735720,13710,13710,13710,13710,0
|
|
20250123,184300,7299735720,13710,13710,13710,13710,0
|
|
20250123,184200,7299735720,13710,13710,13710,13710,0
|
|
20250123,184100,7299735720,13710,13710,13710,13710,0
|
|
20250123,184000,7299735720,13710,13710,13710,13710,0
|
|
20250123,183900,7299735720,13710,13710,13710,13710,0
|
|
20250123,183800,7299735720,13710,13710,13710,13710,0
|
|
20250123,183700,7299735720,13710,13710,13710,13710,0
|
|
20250123,183600,7299735720,13710,13710,13710,13710,0
|
|
20250123,183500,7299735720,13710,13710,13710,13710,0
|
|
20250123,183400,7299735720,13710,13710,13710,13710,0
|
|
20250123,183300,7299735720,13710,13710,13710,13710,0
|
|
20250123,183200,7299735720,13710,13710,13710,13710,0
|
|
20250123,183100,7299735720,13710,13710,13710,13710,0
|
|
20250123,183000,7299735720,13710,13710,13710,13710,0
|
|
20250123,182900,7299735720,13710,13710,13710,13710,0
|
|
20250123,182800,7299735720,13710,13710,13710,13710,0
|
|
20250123,182700,7299735720,13710,13710,13710,13710,0
|
|
20250123,182600,7299735720,13710,13710,13710,13710,0
|
|
20250123,182500,7299735720,13710,13710,13710,13710,0
|
|
20250123,182400,7299735720,13710,13710,13710,13710,0
|
|
20250123,182300,7299735720,13710,13710,13710,13710,0
|
|
20250123,182200,7299735720,13710,13710,13710,13710,6885
|
|
20250123,182100,7299735720,13710,13710,13710,13710,0
|
|
20250123,182000,7299735720,13710,13710,13710,13710,0
|
|
20250123,181900,7299735720,13710,13710,13710,13710,0
|
|
20250123,181800,7299735720,13710,13710,13710,13710,0
|
|
20250123,181700,7299735720,13710,13710,13710,13710,0
|
|
20250123,181600,7299735720,13710,13710,13710,13710,0
|
|
20250123,181500,7299735720,13710,13710,13710,13710,0
|
|
20250123,181400,7299735720,13710,13710,13710,13710,0
|
|
20250123,181300,7299735720,13710,13710,13710,13710,0
|
|
20250123,181200,7299735720,13710,13710,13710,13710,0
|
|
20250123,181100,7299735720,13710,13710,13710,13710,0
|
|
20250123,181000,7299735720,13710,13710,13710,13710,0
|
|
20250123,180900,7299735720,13710,13710,13710,13710,0
|
|
20250123,180800,7299735720,13710,13710,13710,13710,0
|
|
20250123,180700,7299735720,13710,13710,13710,13710,0
|
|
20250123,180600,7299735720,13710,13710,13710,13710,0
|
|
20250123,180500,7299735720,13710,13710,13710,13710,0
|
|
20250123,180400,7299735720,13710,13710,13710,13710,0
|
|
20250123,180300,7299735720,13710,13710,13710,13710,0
|
|
20250123,180200,7299735720,13710,13710,13710,13710,0
|
|
20250123,180100,7299735720,13710,13710,13710,13710,0
|
|
20250123,180000,7299735720,13710,13710,13710,13710,0
|
|
20250123,175900,7299735720,13710,13710,13710,13710,0
|
|
20250123,175800,7299735720,13710,13710,13710,13710,0
|
|
20250123,175700,7299735720,13710,13710,13710,13710,0
|
|
20250123,175600,7299735720,13710,13710,13710,13710,0
|
|
20250123,175500,7299735720,13710,13710,13710,13710,0
|
|
20250123,175400,7299735720,13710,13710,13710,13710,0
|
|
20250123,175300,7299735720,13710,13710,13710,13710,0
|
|
20250123,175200,7299735720,13710,13710,13710,13710,6885
|
|
20250123,175100,7299735720,13710,13710,13710,13710,0
|
|
20250123,175000,7299735720,13710,13710,13710,13710,0
|
|
20250123,174900,7299735720,13710,13710,13710,13710,0
|
|
20250123,174800,7299735720,13710,13710,13710,13710,0
|
|
20250123,174700,7299735720,13710,13710,13710,13710,0
|
|
20250123,174600,7299735720,13710,13710,13710,13710,0
|
|
20250123,174500,7299735720,13710,13710,13710,13710,0
|
|
20250123,174400,7299735720,13710,13710,13710,13710,0
|
|
20250123,174300,7299735720,13710,13710,13710,13710,0
|
|
20250123,174200,7299735720,13710,13710,13710,13710,0
|
|
20250123,174100,7299735720,13710,13710,13710,13710,0
|
|
20250123,174000,7299735720,13710,13710,13710,13710,0
|
|
20250123,173900,7299735720,13710,13710,13710,13710,0
|
|
20250123,173800,7299735720,13710,13710,13710,13710,0
|
|
20250123,173700,7299735720,13710,13710,13710,13710,0
|
|
20250123,173600,7299735720,13710,13710,13710,13710,0
|
|
20250123,173500,7299735720,13710,13710,13710,13710,0
|
|
20250123,173400,7299735720,13710,13710,13710,13710,0
|
|
20250123,173300,7299735720,13710,13710,13710,13710,0
|
|
20250123,173200,7299735720,13710,13710,13710,13710,0
|
|
20250123,173100,7299735720,13710,13710,13710,13710,0
|
|
20250123,173000,7299735720,13710,13710,13710,13710,0
|
|
20250123,172900,7299735720,13710,13710,13710,13710,0
|
|
20250123,172800,7299735720,13710,13710,13710,13710,0
|
|
20250123,172700,7299735720,13710,13710,13710,13710,0
|
|
20250123,172600,7299735720,13710,13710,13710,13710,0
|
|
20250123,172500,7299735720,13710,13710,13710,13710,0
|
|
20250123,172400,7299735720,13710,13710,13710,13710,0
|
|
20250123,172300,7299735720,13710,13710,13710,13710,0
|
|
20250123,172200,7299735720,13710,13710,13710,13710,6885
|
|
20250123,172100,7299735720,13710,13710,13710,13710,0
|
|
20250123,172000,7299735720,13710,13710,13710,13710,0
|
|
20250123,171900,7299735720,13710,13710,13710,13710,0
|
|
20250123,171800,7299735720,13710,13710,13710,13710,0
|
|
20250123,171700,7299735720,13710,13710,13710,13710,0
|
|
20250123,171600,7299735720,13710,13710,13710,13710,0
|
|
20250123,171500,7299735720,13710,13710,13710,13710,0
|
|
20250123,171400,7299735720,13710,13710,13710,13710,0
|
|
20250123,171300,7299735720,13710,13710,13710,13710,0
|
|
20250123,171200,7299735720,13710,13710,13710,13710,0
|
|
20250123,171100,7299735720,13710,13710,13710,13710,0
|
|
20250123,171000,7299735720,13710,13710,13710,13710,0
|
|
20250123,170900,7299735720,13710,13710,13710,13710,0
|
|
20250123,170800,7299735720,13710,13710,13710,13710,0
|
|
20250123,170700,7299735720,13710,13710,13710,13710,0
|
|
20250123,170600,7299735720,13710,13710,13710,13710,0
|
|
20250123,170500,7299735720,13710,13710,13710,13710,0
|
|
20250123,170400,7299735720,13710,13710,13710,13710,0
|
|
20250123,170300,7299735720,13710,13710,13710,13710,0
|
|
20250123,170200,7299735720,13710,13710,13710,13710,0
|
|
20250123,170100,7299735720,13710,13710,13710,13710,0
|
|
20250123,170000,7299735720,13710,13710,13710,13710,0
|
|
20250123,165900,7299735720,13710,13710,13710,13710,0
|
|
20250123,165800,7299735720,13710,13710,13710,13710,0
|
|
20250123,165700,7299735720,13710,13710,13710,13710,0
|
|
20250123,165600,7299735720,13710,13710,13710,13710,0
|
|
20250123,165500,7299735720,13710,13710,13710,13710,0
|
|
20250123,165400,7299735720,13710,13710,13710,13710,0
|
|
20250123,165300,7299735720,13710,13710,13710,13710,0
|
|
20250123,165200,7299735720,13710,13710,13710,13710,6885
|
|
20250123,165100,7299735720,13710,13710,13710,13710,0
|
|
20250123,165000,7299735720,13710,13710,13710,13710,0
|
|
20250123,164900,7299735720,13710,13710,13710,13710,0
|
|
20250123,164800,7299735720,13710,13710,13710,13710,0
|
|
20250123,164700,7299735720,13710,13710,13710,13710,0
|
|
20250123,164600,7299735720,13710,13710,13710,13710,0
|
|
20250123,164500,7299735720,13710,13710,13710,13710,0
|
|
20250123,164400,7299735720,13710,13710,13710,13710,0
|
|
20250123,164300,7299735720,13710,13710,13710,13710,0
|
|
20250123,164200,7299735720,13710,13710,13710,13710,0
|
|
20250123,164100,7299735720,13710,13710,13710,13710,0
|
|
20250123,164000,7299735720,13710,13710,13710,13710,0
|
|
20250123,163900,7299735720,13710,13710,13710,13710,0
|
|
20250123,163800,7299735720,13710,13710,13710,13710,0
|
|
20250123,163700,7299735720,13710,13710,13710,13710,0
|
|
20250123,163600,7299735720,13710,13710,13710,13710,0
|
|
20250123,163500,7299735720,13710,13710,13710,13710,0
|
|
20250123,163400,7299735720,13710,13710,13710,13710,0
|
|
20250123,163300,7299735720,13710,13710,13710,13710,0
|
|
20250123,163200,7299735720,13710,13710,13710,13710,0
|
|
20250123,163100,7299735720,13710,13710,13710,13710,0
|
|
20250123,163000,7299735720,13710,13710,13710,13710,0
|
|
20250123,162900,7299735720,13710,13710,13710,13710,0
|
|
20250123,162800,7299735720,13710,13710,13710,13710,0
|
|
20250123,162700,7299735720,13710,13710,13710,13710,0
|
|
20250123,162600,7299735720,13710,13710,13710,13710,0
|
|
20250123,162500,7299735720,13710,13710,13710,13710,0
|
|
20250123,162400,7299735720,13710,13710,13710,13710,0
|
|
20250123,162300,7299735720,13710,13710,13710,13710,0
|
|
20250123,162200,7299735720,13710,13710,13710,13710,6885
|
|
20250123,162100,7299735720,13710,13710,13710,13710,0
|
|
20250123,162000,7299735720,13710,13710,13710,13710,0
|
|
20250123,161900,7299735720,13710,13710,13710,13710,0
|
|
20250123,161800,7299735720,13710,13710,13710,13710,0
|
|
20250123,161700,7299735720,13710,13710,13710,13710,0
|
|
20250123,161600,7299735720,13710,13710,13710,13710,0
|
|
20250123,161500,7299735720,13710,13710,13710,13710,0
|
|
20250123,161400,7299735720,13710,13710,13710,13710,0
|
|
20250123,161300,7299735720,13710,13710,13710,13710,0
|
|
20250123,161200,7299735720,13710,13710,13710,13710,0
|
|
20250123,161100,7299735720,13710,13710,13710,13710,0
|
|
20250123,161000,7299735720,13710,13710,13710,13710,0
|
|
20250123,160900,7299735720,13710,13710,13710,13710,0
|
|
20250123,160800,7299735720,13710,13710,13710,13710,0
|
|
20250123,160700,7299735720,13710,13710,13710,13710,0
|
|
20250123,160600,7299735720,13710,13710,13710,13710,0
|
|
20250123,160500,7299735720,13710,13710,13710,13710,0
|
|
20250123,160400,7299735720,13710,13710,13710,13710,0
|
|
20250123,160300,7299735720,13710,13710,13710,13710,0
|
|
20250123,160200,7299735720,13710,13710,13710,13710,0
|
|
20250123,160100,7299735720,13710,13710,13710,13710,0
|
|
20250123,160000,7299735720,13710,13710,13710,13710,0
|
|
20250123,155900,7299735720,13710,13710,13710,13710,0
|
|
20250123,155800,7299735720,13710,13710,13710,13710,0
|
|
20250123,155700,7299735720,13710,13710,13710,13710,0
|
|
20250123,155600,7299735720,13710,13710,13710,13710,0
|
|
20250123,155500,7299735720,13710,13710,13710,13710,0
|
|
20250123,155400,7299735720,13710,13710,13710,13710,0
|
|
20250123,155300,7299735720,13710,13710,13710,13710,0
|
|
20250123,155200,7299735720,13710,13710,13710,13710,6885
|
|
20250123,155100,7299735720,13710,13710,13710,13710,0
|
|
20250123,155000,7299735720,13710,13710,13710,13710,0
|
|
20250123,154900,7299735720,13710,13710,13710,13710,0
|
|
20250123,154800,7299735720,13710,13710,13710,13710,0
|
|
20250123,154700,7299735720,13710,13710,13710,13710,0
|
|
20250123,154600,7299735720,13710,13710,13710,13710,0
|
|
20250123,154500,7299735720,13710,13710,13710,13710,0
|
|
20250123,154400,7299735720,13710,13710,13710,13710,0
|
|
20250123,154300,7299735720,13710,13710,13710,13710,0
|
|
20250123,154200,7299735720,13710,13710,13710,13710,0
|
|
20250123,154100,7299735720,13710,13710,13710,13710,0
|
|
20250123,154000,7299735720,13710,13710,13710,13710,0
|
|
20250123,153900,7299735720,13710,13710,13710,13710,0
|
|
20250123,153800,7299735720,13710,13710,13710,13710,0
|
|
20250123,153700,7299735720,13710,13710,13710,13710,0
|
|
20250123,153600,7299735720,13710,13710,13710,13710,0
|
|
20250123,153500,7299735720,13710,13710,13710,13710,0
|
|
20250123,153400,7299735720,13710,13710,13710,13710,0
|
|
20250123,153300,7299735720,13710,13710,13710,13710,0
|
|
20250123,153200,7299735720,13710,13710,13710,13710,0
|
|
20250123,153100,7299735720,13710,13710,13710,13710,0
|
|
20250123,153000,7299735720,13710,13710,13710,13710,6885
|
|
20250123,152900,7205342370,13730,13730,13730,13730,0
|
|
20250123,152800,7205342370,13730,13730,13730,13730,0
|
|
20250123,152700,7205342370,13730,13730,13730,13730,0
|
|
20250123,152600,7205342370,13730,13730,13730,13730,0
|
|
20250123,152500,7205342370,13730,13730,13730,13730,0
|
|
20250123,152400,7205342370,13730,13730,13730,13730,0
|
|
20250123,152300,7205342370,13730,13730,13730,13730,0
|
|
20250123,152200,7205342370,13730,13730,13730,13730,0
|
|
20250123,152100,7205342370,13730,13730,13730,13730,0
|
|
20250123,152000,7205342370,13730,13730,13730,13730,0
|
|
20250123,151900,7205342370,13730,13780,13780,13730,7035
|
|
20250123,151800,7108616120,13770,13770,13790,13770,560
|
|
20250123,151700,7100903790,13780,13770,13790,13770,873
|
|
20250123,151600,7088882550,13780,13780,13790,13780,829
|
|
20250123,151500,7077458870,13780,13800,13800,13780,184
|
|
20250123,151400,7074921990,13800,13800,13800,13790,260
|
|
20250123,151300,7071335990,13800,13800,13810,13790,877
|
|
20250123,151200,7059229960,13810,13810,13810,13800,198
|
|
20250123,151100,7056497000,13820,13800,13820,13800,1071
|
|
20250123,151000,7041716100,13800,13810,13820,13800,250
|
|
20250123,150900,7038265420,13810,13810,13820,13800,948
|
|
20250123,150800,7025173540,13820,13810,13820,13810,151
|
|
20250123,150700,7023088220,13820,13800,13820,13800,774
|
|
20250123,150600,7012405210,13810,13810,13810,13800,614
|
|
20250123,150500,7003931990,13780,13790,13810,13770,1349
|
|
20250123,150400,6985347470,13790,13790,13790,13780,660
|
|
20250123,150300,6976251170,13780,13800,13800,13780,2606
|
|
20250123,150200,6940294350,13800,13810,13810,13800,1048
|
|
20250123,150100,6925831290,13800,13820,13820,13800,838
|
|
20250123,150000,6914264250,13830,13810,13830,13810,704
|
|
20250123,145900,6904529110,13800,13820,13820,13790,602
|
|
20250123,145800,6896219870,13830,13850,13850,13820,284
|
|
20250123,145700,6892291620,13860,13870,13870,13860,474
|
|
20250123,145600,6885721950,13890,13870,13890,13860,294
|
|
20250123,145500,6881644490,13860,13830,13870,13830,1089
|
|
20250123,145400,6866562880,13830,13810,13830,13810,306
|
|
20250123,145300,6862333940,13810,13800,13810,13800,1347
|
|
20250123,145200,6843745090,13840,13850,13850,13800,157
|
|
20250123,145100,6841571740,13790,13870,13870,13790,1797
|
|
20250123,145000,6816750300,13870,13870,13870,13860,487
|
|
20250123,144900,6809996110,13870,13870,13870,13870,3
|
|
20250123,144800,6809954500,13870,13890,13890,13870,1475
|
|
20250123,144700,6789478840,13890,13920,13920,13890,881
|
|
20250123,144600,6777235390,13920,13930,13930,13920,150
|
|
20250123,144500,6775146890,13930,13930,13930,13930,216
|
|
20250123,144400,6772138010,13950,13910,13950,13910,668
|
|
20250123,144300,6762833070,13870,13880,13880,13870,86
|
|
20250123,144200,6761640150,13870,13900,13900,13870,1482
|
|
20250123,144100,6741069540,13900,13890,13910,13890,1208
|
|
20250123,144000,6724287830,13890,13880,13890,13860,1013
|
|
20250123,143900,6710237380,13870,13890,13890,13870,184
|
|
20250123,143800,6707683840,13890,13880,13890,13880,319
|
|
20250123,143700,6703254860,13880,13870,13880,13870,424
|
|
20250123,143600,6697370740,13880,13880,13880,13870,537
|
|
20250123,143500,6689917190,13870,13890,13900,13870,361
|
|
20250123,143400,6684905040,13890,13900,13900,13880,1353
|
|
20250123,143300,6666112070,13900,13920,13920,13900,142
|
|
20250123,143200,6664136910,13940,13960,13960,13920,130
|
|
20250123,143100,6662323980,13960,13990,13990,13960,648
|
|
20250123,143000,6653263720,14030,14020,14030,14000,1354
|
|
20250123,142900,6634292950,14040,14000,14040,13990,1285
|
|
20250123,142800,6616274480,13990,14000,14020,13990,2364
|
|
20250123,142700,6583172640,14000,13940,14000,13940,3406
|
|
20250123,142600,6535552280,13930,13890,13930,13880,1941
|
|
20250123,142500,6508566020,13880,13850,13900,13850,1903
|
|
20250123,142400,6482159150,13840,13830,13840,13830,724
|
|
20250123,142300,6472146220,13840,13850,13850,13840,84
|
|
20250123,142200,6470983650,13830,13830,13830,13820,868
|
|
20250123,142100,6458987190,13820,13850,13850,13820,331
|
|
20250123,142000,6454406380,13860,13870,13870,13860,326
|
|
20250123,141900,6449888010,13870,13860,13870,13860,1033
|
|
20250123,141800,6435570430,13860,13820,13890,13820,1362
|
|
20250123,141700,6416687880,13810,13790,13810,13780,726
|
|
20250123,141600,6406669340,13780,13780,13780,13780,510
|
|
20250123,141500,6399641540,13780,13780,13780,13740,527
|
|
20250123,141400,6392379560,13780,13750,13780,13730,1063
|
|
20250123,141300,6377764990,13750,13750,13750,13750,34
|
|
20250123,141200,6377297490,13740,13740,13740,13740,487
|
|
20250123,141100,6370606110,13740,13730,13740,13730,373
|
|
20250123,141000,6365484590,13730,13720,13730,13720,59
|
|
20250123,140900,6364674850,13720,13740,13740,13720,354
|
|
20250123,140800,6359816200,13720,13750,13750,13720,582
|
|
20250123,140700,6351820970,13750,13740,13750,13740,668
|
|
20250123,140600,6342642360,13740,13690,13740,13690,2321
|
|
20250123,140500,6310856320,13700,13700,13700,13700,508
|
|
20250123,140400,6303896720,13700,13730,13730,13700,875
|
|
20250123,140300,6291893750,13740,13750,13750,13740,70
|
|
20250123,140200,6290931940,13740,13770,13770,13740,465
|
|
20250123,140100,6284540500,13780,13810,13810,13780,469
|
|
20250123,140000,6278075670,13800,13810,13810,13800,6
|
|
20250123,135900,6277992820,13800,13810,13810,13800,74
|
|
20250123,135800,6276971590,13810,13800,13810,13800,196
|
|
20250123,135700,6274266660,13790,13820,13820,13790,275
|
|
20250123,135600,6270468720,13820,13820,13820,13820,1009
|
|
20250123,135500,6256524340,13820,13810,13820,13800,414
|
|
20250123,135400,6250807180,13810,13830,13830,13810,2115
|
|
20250123,135300,6221581310,13830,13830,13830,13830,291
|
|
20250123,135200,6217556780,13830,13830,13830,13830,443
|
|
20250123,135100,6211430090,13840,13830,13840,13830,77
|
|
20250123,135000,6210364430,13840,13840,13840,13830,1527
|
|
20250123,134900,6189232860,13840,13830,13850,13830,350
|
|
20250123,134800,6184389040,13850,13830,13850,13820,570
|
|
20250123,134700,6176507110,13830,13820,13830,13810,984
|
|
20250123,134600,6162906030,13800,13800,13800,13800,137
|
|
20250123,134500,6161015430,13790,13790,13790,13790,169
|
|
20250123,134400,6158684920,13790,13780,13790,13780,521
|
|
20250123,134300,6151505520,13760,13760,13760,13760,6
|
|
20250123,134200,6151422960,13780,13780,13780,13780,1419
|
|
20250123,134100,6131869140,13780,13780,13780,13780,500
|
|
20250123,134000,6124979140,13800,13800,13800,13800,1029
|
|
20250123,133900,6110778940,13800,13720,13800,13720,869
|
|
20250123,133800,6098831110,13720,13740,13740,13720,607
|
|
20250123,133700,6090490950,13720,13740,13740,13720,50
|
|
20250123,133600,6089804720,13750,13760,13760,13750,33
|
|
20250123,133500,6089350840,13770,13780,13780,13770,285
|
|
20250123,133400,6085426380,13770,13770,13770,13770,1
|
|
20250123,133300,6085412610,13760,13750,13760,13730,542
|
|
20250123,133200,6077966780,13760,13800,13800,13760,1088
|
|
20250123,133100,6062966960,13800,13790,13800,13790,35
|
|
20250123,133000,6062483990,13800,13790,13800,13770,656
|
|
20250123,132900,6053437710,13790,13830,13830,13790,1071
|
|
20250123,132800,6038648130,13850,13850,13850,13850,144
|
|
20250123,132700,6036653730,13830,13820,13830,13820,455
|
|
20250123,132600,6030361130,13820,13830,13850,13820,200
|
|
20250123,132500,6027595450,13850,13820,13850,13820,128
|
|
20250123,132400,6025826340,13820,13820,13850,13820,1023
|
|
20250123,132300,6011659590,13820,13830,13830,13810,133
|
|
20250123,132200,6009820360,13830,13830,13840,13830,458
|
|
20250123,132100,6003483790,13810,13820,13820,13810,663
|
|
20250123,132000,5994325760,13820,13850,13850,13820,585
|
|
20250123,131900,5986225310,13850,13760,13880,13760,3349
|
|
20250123,131800,5939934250,13760,13760,13760,13760,574
|
|
20250123,131700,5932036010,13770,13760,13770,13720,546
|
|
20250123,131600,5924529590,13760,13710,13760,13710,428
|
|
20250123,131500,5918651210,13700,13710,13710,13700,1134
|
|
20250123,131400,5903109460,13710,13740,13740,13710,700
|
|
20250123,131300,5893499400,13740,13740,13740,13740,1
|
|
20250123,131200,5893485660,13740,13740,13740,13740,2
|
|
20250123,131100,5893458180,13740,13740,13740,13740,155
|
|
20250123,131000,5891328480,13740,13740,13740,13740,300
|
|
20250123,130900,5887206480,13700,13680,13700,13680,2587
|
|
20250123,130800,5851781600,13690,13700,13700,13680,766
|
|
20250123,130700,5841297290,13700,13710,13710,13700,165
|
|
20250123,130600,5839036640,13710,13710,13710,13710,1
|
|
20250123,130500,5839022930,13730,13730,13730,13730,2
|
|
20250123,130400,5838995470,13690,13720,13720,13690,267
|
|
20250123,130300,5835335590,13720,13690,13720,13690,70
|
|
20250123,130200,5834375790,13690,13710,13760,13690,1091
|
|
20250123,130100,5819429200,13710,13730,13730,13710,451
|
|
20250123,130000,5813240820,13740,13760,13760,13740,58
|
|
20250123,125900,5812443680,13730,13740,13740,13730,200
|
|
20250123,125800,5809696860,13730,13730,13730,13730,0
|
|
20250123,125700,5809696860,13730,13730,13730,13730,292
|
|
20250123,125600,5805687700,13730,13730,13730,13730,85
|
|
20250123,125500,5804520650,13730,13730,13730,13730,25
|
|
20250123,125400,5804177400,13730,13730,13730,13730,7
|
|
20250123,125300,5804081290,13720,13710,13720,13710,816
|
|
20250123,125200,5792893660,13710,13700,13710,13700,697
|
|
20250123,125100,5783340350,13700,13710,13710,13700,717
|
|
20250123,125000,5773510480,13700,13700,13710,13700,397
|
|
20250123,124900,5768071220,13710,13710,13710,13700,554
|
|
20250123,124800,5760479430,13710,13710,13710,13710,350
|
|
20250123,124700,5755680930,13710,13740,13740,13710,768
|
|
20250123,124600,5745143560,13730,13730,13770,13730,151
|
|
20250123,124500,5743069930,13730,13730,13730,13730,206
|
|
20250123,124400,5740241550,13730,13730,13730,13730,82
|
|
20250123,124300,5739115690,13730,13730,13730,13730,478
|
|
20250123,124200,5732552750,13730,13750,13760,13720,924
|
|
20250123,124100,5719852480,13760,13770,13770,13760,581
|
|
20250123,124000,5711857630,13770,13770,13770,13770,130
|
|
20250123,123900,5710067530,13800,13800,13800,13800,1083
|
|
20250123,123800,5695122130,13800,13780,13800,13780,256
|
|
20250123,123700,5691590310,13780,13780,13780,13780,0
|
|
20250123,123600,5691590310,13780,13780,13780,13750,768
|
|
20250123,123500,5681022070,13800,13800,13800,13780,78
|
|
20250123,123400,5679946920,13810,13770,13810,13770,291
|
|
20250123,123300,5675938610,13770,13760,13770,13750,910
|
|
20250123,123200,5663412330,13760,13760,13760,13760,171
|
|
20250123,123100,5661059370,13760,13740,13760,13740,828
|
|
20250123,123000,5649681650,13740,13760,13760,13740,141
|
|
20250123,122900,5647743690,13770,13770,13770,13770,33
|
|
20250123,122800,5647289280,13770,13780,13790,13770,625
|
|
20250123,122700,5638676760,13760,13760,13760,13760,478
|
|
20250123,122600,5632099480,13740,13750,13760,13740,355
|
|
20250123,122500,5627221700,13760,13740,13760,13740,485
|
|
20250123,122400,5620557650,13740,13720,13740,13720,70
|
|
20250123,122300,5619596050,13710,13740,13740,13710,436
|
|
20250123,122200,5613615940,13700,13720,13720,13700,1001
|
|
20250123,122100,5599894550,13710,13710,13730,13700,897
|
|
20250123,122000,5587589530,13700,13730,13730,13700,207
|
|
20250123,121900,5584751880,13740,13720,13740,13690,5946
|
|
20250123,121800,5503279760,13720,13770,13770,13700,3691
|
|
20250123,121700,5452601020,13770,13800,13800,13770,1439
|
|
20250123,121600,5432778040,13800,13820,13820,13800,2805
|
|
20250123,121500,5394035140,13820,13840,13840,13820,928
|
|
20250123,121400,5381203880,13840,13850,13850,13840,852
|
|
20250123,121300,5369409000,13850,13850,13860,13850,726
|
|
20250123,121200,5359353880,13850,13870,13870,13850,583
|
|
20250123,121100,5351273410,13860,13880,13880,13860,60
|
|
20250123,121000,5350441790,13860,13870,13870,13860,168
|
|
20250123,120900,5348112510,13860,13860,13860,13860,0
|
|
20250123,120800,5348112510,13860,13870,13870,13860,83
|
|
20250123,120700,5346961630,13860,13890,13890,13860,760
|
|
20250123,120600,5336419080,13890,13890,13890,13890,3
|
|
20250123,120500,5336377410,13900,13890,13900,13880,520
|
|
20250123,120400,5329158940,13890,13890,13890,13890,161
|
|
20250123,120300,5326922650,13890,13890,13890,13890,154
|
|
20250123,120200,5324783590,13900,13900,13900,13890,94
|
|
20250123,120100,5323477020,13890,13950,13950,13890,1265
|
|
20250123,120000,5305869050,13950,13950,13950,13950,1
|
|
20250123,115900,5305855100,13950,13950,13950,13950,297
|
|
20250123,115800,5301711950,13950,13950,13950,13920,700
|
|
20250123,115700,5291950550,13950,13920,13950,13920,691
|
|
20250123,115600,5282315540,13910,13910,13950,13910,25
|
|
20250123,115500,5281967690,13910,13910,13910,13910,600
|
|
20250123,115400,5273621690,13900,13900,13900,13900,472
|
|
20250123,115300,5267060890,13890,13900,13900,13890,2
|
|
20250123,115200,5267033100,13900,13900,13900,13900,288
|
|
20250123,115100,5263029900,13900,13910,13910,13900,50
|
|
20250123,115000,5262334700,13900,13900,13900,13890,519
|
|
20250123,114900,5255120710,13950,13880,13960,13880,937
|
|
20250123,114800,5242114230,13880,13880,13880,13880,23
|
|
20250123,114700,5241794990,13880,13880,13880,13880,2
|
|
20250123,114600,5241767230,13870,13870,13870,13850,1215
|
|
20250123,114500,5224917320,13870,13870,13870,13850,1284
|
|
20250123,114400,5207120750,13870,13940,13940,13860,1017
|
|
20250123,114300,5192980850,13930,13930,13930,13930,0
|
|
20250123,114200,5192980850,13930,13930,13930,13920,555
|
|
20250123,114100,5185254290,13920,13920,13930,13920,1092
|
|
20250123,114000,5170047050,13930,13930,13930,13920,208
|
|
20250123,113900,5167151270,13920,13920,13920,13920,2
|
|
20250123,113800,5167123430,13910,13910,13910,13910,61
|
|
20250123,113700,5166274920,13910,13980,13980,13860,695
|
|
20250123,113600,5156613980,13950,13860,13950,13850,1370
|
|
20250123,113500,5137571450,13860,13870,13870,13860,255
|
|
20250123,113400,5134036150,13860,13860,13860,13860,105
|
|
20250123,113300,5132580850,13850,13860,13860,13840,1935
|
|
20250123,113200,5105786050,13850,13880,13880,13850,680
|
|
20250123,113100,5096358810,13880,13910,13910,13860,1535
|
|
20250123,113000,5075071570,13930,13900,13930,13880,563
|
|
20250123,112900,5067246470,13900,13920,13920,13900,539
|
|
20250123,112800,5059752480,13910,13900,13920,13900,911
|
|
20250123,112700,5047084130,13940,13940,13950,13900,2674
|
|
20250123,112600,5009909880,13950,13930,13950,13910,1266
|
|
20250123,112500,4992275940,13930,13950,13950,13930,1134
|
|
20250123,112400,4976478920,13950,13920,13990,13910,4658
|
|
20250123,112300,4911598670,13920,14010,14010,13920,1639
|
|
20250123,112200,4888666160,14030,14090,14100,14010,2533
|
|
20250123,112100,4853093790,14090,14110,14110,14090,1516
|
|
20250123,112000,4831715130,14110,14110,14140,14110,1660
|
|
20250123,111900,4808252890,14110,14110,14150,14090,1461
|
|
20250123,111800,4787635800,14110,14120,14140,14100,4762
|
|
20250123,111700,4720418580,14130,14160,14160,14130,1890
|
|
20250123,111600,4693685460,14170,14180,14190,14150,4529
|
|
20250123,111500,4629525650,14150,14180,14180,14140,4527
|
|
20250123,111400,4565429950,14180,14140,14180,14110,4915
|
|
20250123,111300,4495944760,14110,14160,14170,14100,7136
|
|
20250123,111200,4395130080,14170,14250,14280,14140,8474
|
|
20250123,111100,4274765990,14260,14120,14350,14100,22872
|
|
20250123,111000,3948221980,14090,13830,14270,13830,19055
|
|
20250123,110900,3681121590,13820,13750,13820,13750,4496
|
|
20250123,110800,3619114360,13750,13740,13750,13740,30
|
|
20250123,110700,3618701870,13740,13730,13750,13730,262
|
|
20250123,110600,3615101650,13740,13750,13750,13740,202
|
|
20250123,110500,3612325340,13750,13750,13760,13750,951
|
|
20250123,110400,3599246450,13750,13750,13750,13750,99
|
|
20250123,110300,3597885200,13750,13730,13750,13730,1136
|
|
20250123,110200,3582267370,13730,13730,13730,13730,499
|
|
20250123,110100,3575416100,13730,13730,13730,13730,100
|
|
20250123,110000,3574043100,13740,13720,13740,13720,536
|
|
20250123,105900,3566683460,13710,13710,13710,13710,329
|
|
20250123,105800,3562172870,13710,13720,13720,13710,781
|
|
20250123,105700,3551460610,13720,13720,13720,13720,10
|
|
20250123,105600,3551323410,13740,13740,13740,13720,803
|
|
20250123,105500,3540291090,13720,13710,13740,13710,746
|
|
20250123,105400,3530050080,13700,13700,13700,13700,0
|
|
20250123,105300,3530050080,13700,13700,13710,13700,223
|
|
20250123,105200,3526993980,13700,13750,13750,13700,6
|
|
20250123,105100,3526911530,13750,13750,13750,13750,75
|
|
20250123,105000,3525880280,13700,13770,13770,13700,1832
|
|
20250123,104900,3500769540,13770,13700,13780,13700,958
|
|
20250123,104800,3487591910,13700,13690,13700,13680,1284
|
|
20250123,104700,3470015470,13680,13670,13690,13670,537
|
|
20250123,104600,3462670380,13670,13690,13690,13670,1593
|
|
20250123,104500,3440880350,13680,13690,13690,13680,1204
|
|
20250123,104400,3424401500,13690,13710,13710,13690,252
|
|
20250123,104300,3420949140,13700,13730,13730,13700,157
|
|
20250123,104200,3418798030,13730,13700,13730,13700,974
|
|
20250123,104100,3405454140,13700,13700,13700,13700,101
|
|
20250123,104000,3404070440,13730,13680,13740,13680,8
|
|
20250123,103900,3403960740,13680,13680,13680,13680,546
|
|
20250123,103800,3396491460,13680,13660,13680,13650,1324
|
|
20250123,103700,3378394250,13660,13750,13750,13660,4731
|
|
20250123,103600,3313626050,13760,13760,13790,13730,312
|
|
20250123,103500,3309336210,13700,13770,13780,13700,2403
|
|
20250123,103400,3276337840,13800,13810,13810,13750,3698
|
|
20250123,103300,3225425290,13810,13710,13820,13710,6055
|
|
20250123,103200,3142063630,13760,13720,13800,13700,8208
|
|
20250123,103100,3029316440,13720,13720,13790,13710,4669
|
|
20250123,103000,2965115000,13720,13750,13760,13700,4002
|
|
20250123,102900,2910150460,13750,13680,13750,13680,2709
|
|
20250123,102800,2872969150,13680,13700,13760,13670,3490
|
|
20250123,102700,2825129100,13670,13690,13700,13660,2984
|
|
20250123,102600,2784296590,13690,13660,13710,13650,3940
|
|
20250123,102500,2730462990,13650,13680,13690,13650,5731
|
|
20250123,102400,2652114370,13680,13720,13740,13640,6955
|
|
20250123,102300,2556955630,13680,13710,13730,13650,3388
|
|
20250123,102200,2510561080,13710,13710,13780,13630,9185
|
|
20250123,102100,2384685050,13630,13690,13720,13610,4072
|
|
20250123,102000,2328917200,13680,13550,13680,13550,1075
|
|
20250123,101900,2314270320,13580,13560,13580,13560,1361
|
|
20250123,101800,2295805760,13560,13560,13580,13560,670
|
|
20250123,101700,2286720520,13560,13570,13580,13560,983
|
|
20250123,101600,2273383820,13560,13560,13570,13560,153
|
|
20250123,101500,2271308840,13540,13560,13560,13530,1338
|
|
20250123,101400,2253180120,13560,13580,13590,13550,2468
|
|
20250123,101300,2219706160,13590,13600,13600,13590,418
|
|
20250123,101200,2214021660,13600,13600,13600,13580,451
|
|
20250123,101100,2207889820,13600,13600,13600,13600,186
|
|
20250123,101000,2205360220,13600,13630,13680,13600,1087
|
|
20250123,100900,2190532700,13620,13560,13620,13560,2038
|
|
20250123,100800,2162828800,13560,13530,13560,13530,113
|
|
20250123,100700,2161297870,13530,13520,13530,13510,1167
|
|
20250123,100600,2145518990,13520,13550,13550,13520,123
|
|
20250123,100500,2143855500,13550,13500,13550,13500,210
|
|
20250123,100400,2141016590,13500,13510,13520,13490,510
|
|
20250123,100300,2134123180,13510,13460,13510,13460,711
|
|
20250123,100200,2124541100,13460,13450,13460,13450,1475
|
|
20250123,100100,2104700850,13440,13440,13440,13430,85
|
|
20250123,100000,2103558750,13430,13430,13440,13430,567
|
|
20250123,095900,2095941940,13430,13430,13450,13430,227
|
|
20250123,095800,2092890600,13430,13450,13450,13430,3945
|
|
20250123,095700,2039898260,13450,13450,13450,13450,92
|
|
20250123,095600,2038660860,13460,13460,13460,13440,854
|
|
20250123,095500,2027180580,13450,13450,13450,13450,1
|
|
20250123,095400,2027167130,13450,13450,13450,13440,378
|
|
20250123,095300,2022083040,13440,13440,13450,13440,348
|
|
20250123,095200,2017402970,13450,13450,13460,13430,1287
|
|
20250123,095100,2000116530,13430,13450,13450,13430,1973
|
|
20250123,095000,1973596920,13450,13460,13460,13450,103
|
|
20250123,094900,1972211240,13460,13470,13470,13460,848
|
|
20250123,094800,1960797050,13470,13470,13470,13470,119
|
|
20250123,094700,1959194120,13480,13460,13510,13460,1037
|
|
20250123,094600,1945217890,13460,13460,13460,13460,80
|
|
20250123,094500,1944141090,13460,13480,13520,13450,6220
|
|
20250123,094400,1860452580,13460,13510,13520,13460,2024
|
|
20250123,094300,1833178620,13500,13550,13550,13500,736
|
|
20250123,094200,1823230100,13530,13590,13590,13520,355
|
|
20250123,094100,1818429400,13590,13560,13590,13550,491
|
|
20250123,094000,1811766820,13590,13590,13600,13560,2589
|
|
20250123,093900,1776593450,13590,13570,13590,13560,326
|
|
20250123,093800,1772169570,13570,13540,13570,13540,1289
|
|
20250123,093700,1754691570,13520,13460,13520,13460,2701
|
|
20250123,093600,1718248840,13490,13470,13490,13470,666
|
|
20250123,093500,1709270530,13450,13470,13470,13440,628
|
|
20250123,093400,1700820210,13450,13470,13470,13450,1038
|
|
20250123,093300,1686844490,13470,13470,13470,13430,600
|
|
20250123,093200,1678764150,13470,13430,13470,13430,320
|
|
20250123,093100,1674460960,13470,13430,13470,13420,924
|
|
20250123,093000,1662048160,13430,13440,13460,13430,2077
|
|
20250123,092900,1634127990,13440,13450,13460,13430,1336
|
|
20250123,092800,1616167990,13450,13440,13450,13420,6964
|
|
20250123,092700,1522653420,13460,13490,13490,13450,4282
|
|
20250123,092600,1464983100,13480,13500,13500,13480,1487
|
|
20250123,092500,1444914960,13490,13510,13520,13470,4017
|
|
20250123,092400,1390706300,13520,13540,13550,13510,3817
|
|
20250123,092300,1339057330,13550,13560,13560,13540,2648
|
|
20250123,092200,1303178190,13550,13600,13670,13550,4019
|
|
20250123,092100,1248609480,13600,13600,13610,13590,1079
|
|
20250123,092000,1233937150,13610,13620,13620,13580,2850
|
|
20250123,091900,1195166330,13670,13680,13710,13630,6288
|
|
20250123,091800,1109194790,13680,13680,13690,13640,3222
|
|
20250123,091700,1065146060,13650,13600,13680,13600,2079
|
|
20250123,091600,1036775450,13600,13570,13600,13570,1749
|
|
20250123,091500,1013014460,13570,13560,13570,13550,260
|
|
20250123,091400,1009489070,13560,13580,13600,13530,3008
|
|
20250123,091300,968699880,13570,13610,13610,13520,2612
|
|
20250123,091200,933286710,13600,13690,13700,13540,9071
|
|
20250123,091100,809729710,13690,13690,13700,13680,1633
|
|
20250123,091000,787371720,13700,13740,13750,13690,9508
|
|
20250123,090900,657011410,13750,13750,13760,13740,2444
|
|
20250123,090800,623400150,13760,13760,13780,13740,2416
|
|
20250123,090700,590177660,13760,13800,13850,13760,3005
|
|
20250123,090600,548758790,13800,13800,13840,13770,2932
|
|
20250123,090500,508305530,13790,13730,13790,13730,2460
|
|
20250123,090400,474473550,13730,13820,13820,13730,5870
|
|
20250123,090300,393648680,13820,13910,13940,13800,6908
|
|
20250123,090200,298018910,13940,13990,13990,13880,4990
|
|
20250123,090100,228521780,14000,13930,14020,13910,2814
|
|
20250123,090000,189148260,13950,14000,14030,13910,13511
|