775 lines
42 KiB
CSV
775 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,215200,72519834560,14430,14430,14430,14430,24802
|
|
20250124,215100,72519834560,14430,14430,14430,14430,0
|
|
20250124,215000,72519834560,14430,14430,14430,14430,0
|
|
20250124,214900,72519834560,14430,14430,14430,14430,0
|
|
20250124,214800,72519834560,14430,14430,14430,14430,0
|
|
20250124,214700,72519834560,14430,14430,14430,14430,0
|
|
20250124,214600,72519834560,14430,14430,14430,14430,0
|
|
20250124,214500,72519834560,14430,14430,14430,14430,0
|
|
20250124,214400,72519834560,14430,14430,14430,14430,0
|
|
20250124,214300,72519834560,14430,14430,14430,14430,0
|
|
20250124,214200,72519834560,14430,14430,14430,14430,0
|
|
20250124,214100,72519834560,14430,14430,14430,14430,0
|
|
20250124,214000,72519834560,14430,14430,14430,14430,0
|
|
20250124,213900,72519834560,14430,14430,14430,14430,0
|
|
20250124,213800,72519834560,14430,14430,14430,14430,0
|
|
20250124,213700,72519834560,14430,14430,14430,14430,0
|
|
20250124,213600,72519834560,14430,14430,14430,14430,0
|
|
20250124,213500,72519834560,14430,14430,14430,14430,0
|
|
20250124,213400,72519834560,14430,14430,14430,14430,0
|
|
20250124,213300,72519834560,14430,14430,14430,14430,0
|
|
20250124,213200,72519834560,14430,14430,14430,14430,0
|
|
20250124,213100,72519834560,14430,14430,14430,14430,0
|
|
20250124,213000,72519834560,14430,14430,14430,14430,0
|
|
20250124,212900,72519834560,14430,14430,14430,14430,0
|
|
20250124,212800,72519834560,14430,14430,14430,14430,0
|
|
20250124,212700,72519834560,14430,14430,14430,14430,0
|
|
20250124,212600,72519834560,14430,14430,14430,14430,0
|
|
20250124,212500,72519834560,14430,14430,14430,14430,0
|
|
20250124,212400,72519834560,14430,14430,14430,14430,0
|
|
20250124,212300,72519834560,14430,14430,14430,14430,0
|
|
20250124,212200,72519834560,14430,14430,14430,14430,24802
|
|
20250124,212100,72519834560,14430,14430,14430,14430,0
|
|
20250124,212000,72519834560,14430,14430,14430,14430,0
|
|
20250124,211900,72519834560,14430,14430,14430,14430,0
|
|
20250124,211800,72519834560,14430,14430,14430,14430,0
|
|
20250124,211700,72519834560,14430,14430,14430,14430,0
|
|
20250124,211600,72519834560,14430,14430,14430,14430,0
|
|
20250124,211500,72519834560,14430,14430,14430,14430,0
|
|
20250124,211400,72519834560,14430,14430,14430,14430,0
|
|
20250124,211300,72519834560,14430,14430,14430,14430,0
|
|
20250124,211200,72519834560,14430,14430,14430,14430,0
|
|
20250124,211100,72519834560,14430,14430,14430,14430,0
|
|
20250124,211000,72519834560,14430,14430,14430,14430,0
|
|
20250124,210900,72519834560,14430,14430,14430,14430,0
|
|
20250124,210800,72519834560,14430,14430,14430,14430,0
|
|
20250124,210700,72519834560,14430,14430,14430,14430,0
|
|
20250124,210600,72519834560,14430,14430,14430,14430,0
|
|
20250124,210500,72519834560,14430,14430,14430,14430,0
|
|
20250124,210400,72519834560,14430,14430,14430,14430,0
|
|
20250124,210300,72519834560,14430,14430,14430,14430,0
|
|
20250124,210200,72519834560,14430,14430,14430,14430,0
|
|
20250124,210100,72519834560,14430,14430,14430,14430,0
|
|
20250124,210000,72519834560,14430,14430,14430,14430,0
|
|
20250124,205900,72519834560,14430,14430,14430,14430,0
|
|
20250124,205800,72519834560,14430,14430,14430,14430,0
|
|
20250124,205700,72519834560,14430,14430,14430,14430,0
|
|
20250124,205600,72519834560,14430,14430,14430,14430,0
|
|
20250124,205500,72519834560,14430,14430,14430,14430,0
|
|
20250124,205400,72519834560,14430,14430,14430,14430,0
|
|
20250124,205300,72519834560,14430,14430,14430,14430,0
|
|
20250124,205200,72519834560,14430,14430,14430,14430,24802
|
|
20250124,205100,72519834560,14430,14430,14430,14430,0
|
|
20250124,205000,72519834560,14430,14430,14430,14430,0
|
|
20250124,204900,72519834560,14430,14430,14430,14430,0
|
|
20250124,204800,72519834560,14430,14430,14430,14430,0
|
|
20250124,204700,72519834560,14430,14430,14430,14430,0
|
|
20250124,204600,72519834560,14430,14430,14430,14430,0
|
|
20250124,204500,72519834560,14430,14430,14430,14430,0
|
|
20250124,204400,72519834560,14430,14430,14430,14430,0
|
|
20250124,204300,72519834560,14430,14430,14430,14430,0
|
|
20250124,204200,72519834560,14430,14430,14430,14430,0
|
|
20250124,204100,72519834560,14430,14430,14430,14430,0
|
|
20250124,204000,72519834560,14430,14430,14430,14430,0
|
|
20250124,203900,72519834560,14430,14430,14430,14430,0
|
|
20250124,203800,72519834560,14430,14430,14430,14430,0
|
|
20250124,203700,72519834560,14430,14430,14430,14430,0
|
|
20250124,203600,72519834560,14430,14430,14430,14430,0
|
|
20250124,203500,72519834560,14430,14430,14430,14430,0
|
|
20250124,203400,72519834560,14430,14430,14430,14430,0
|
|
20250124,203300,72519834560,14430,14430,14430,14430,0
|
|
20250124,203200,72519834560,14430,14430,14430,14430,0
|
|
20250124,203100,72519834560,14430,14430,14430,14430,0
|
|
20250124,203000,72519834560,14430,14430,14430,14430,0
|
|
20250124,202900,72519834560,14430,14430,14430,14430,0
|
|
20250124,202800,72519834560,14430,14430,14430,14430,0
|
|
20250124,202700,72519834560,14430,14430,14430,14430,0
|
|
20250124,202600,72519834560,14430,14430,14430,14430,0
|
|
20250124,202500,72519834560,14430,14430,14430,14430,0
|
|
20250124,202400,72519834560,14430,14430,14430,14430,0
|
|
20250124,202300,72519834560,14430,14430,14430,14430,0
|
|
20250124,202200,72519834560,14430,14430,14430,14430,24802
|
|
20250124,202100,72519834560,14430,14430,14430,14430,0
|
|
20250124,202000,72519834560,14430,14430,14430,14430,0
|
|
20250124,201900,72519834560,14430,14430,14430,14430,0
|
|
20250124,201800,72519834560,14430,14430,14430,14430,0
|
|
20250124,201700,72519834560,14430,14430,14430,14430,0
|
|
20250124,201600,72519834560,14430,14430,14430,14430,0
|
|
20250124,201500,72519834560,14430,14430,14430,14430,0
|
|
20250124,201400,72519834560,14430,14430,14430,14430,0
|
|
20250124,201300,72519834560,14430,14430,14430,14430,0
|
|
20250124,201200,72519834560,14430,14430,14430,14430,0
|
|
20250124,201100,72519834560,14430,14430,14430,14430,0
|
|
20250124,201000,72519834560,14430,14430,14430,14430,0
|
|
20250124,200900,72519834560,14430,14430,14430,14430,0
|
|
20250124,200800,72519834560,14430,14430,14430,14430,0
|
|
20250124,200700,72519834560,14430,14430,14430,14430,0
|
|
20250124,200600,72519834560,14430,14430,14430,14430,0
|
|
20250124,200500,72519834560,14430,14430,14430,14430,0
|
|
20250124,200400,72519834560,14430,14430,14430,14430,0
|
|
20250124,200300,72519834560,14430,14430,14430,14430,0
|
|
20250124,200200,72519834560,14430,14430,14430,14430,0
|
|
20250124,200100,72519834560,14430,14430,14430,14430,0
|
|
20250124,200000,72519834560,14430,14430,14430,14430,0
|
|
20250124,195900,72519834560,14430,14430,14430,14430,0
|
|
20250124,195800,72519834560,14430,14430,14430,14430,0
|
|
20250124,195700,72519834560,14430,14430,14430,14430,0
|
|
20250124,195600,72519834560,14430,14430,14430,14430,0
|
|
20250124,195500,72519834560,14430,14430,14430,14430,0
|
|
20250124,195400,72519834560,14430,14430,14430,14430,0
|
|
20250124,195300,72519834560,14430,14430,14430,14430,0
|
|
20250124,195200,72519834560,14430,14430,14430,14430,24802
|
|
20250124,195100,72519834560,14430,14430,14430,14430,0
|
|
20250124,195000,72519834560,14430,14430,14430,14430,0
|
|
20250124,194900,72519834560,14430,14430,14430,14430,0
|
|
20250124,194800,72519834560,14430,14430,14430,14430,0
|
|
20250124,194700,72519834560,14430,14430,14430,14430,0
|
|
20250124,194600,72519834560,14430,14430,14430,14430,0
|
|
20250124,194500,72519834560,14430,14430,14430,14430,0
|
|
20250124,194400,72519834560,14430,14430,14430,14430,0
|
|
20250124,194300,72519834560,14430,14430,14430,14430,0
|
|
20250124,194200,72519834560,14430,14430,14430,14430,0
|
|
20250124,194100,72519834560,14430,14430,14430,14430,0
|
|
20250124,194000,72519834560,14430,14430,14430,14430,0
|
|
20250124,193900,72519834560,14430,14430,14430,14430,0
|
|
20250124,193800,72519834560,14430,14430,14430,14430,0
|
|
20250124,193700,72519834560,14430,14430,14430,14430,0
|
|
20250124,193600,72519834560,14430,14430,14430,14430,0
|
|
20250124,193500,72519834560,14430,14430,14430,14430,0
|
|
20250124,193400,72519834560,14430,14430,14430,14430,0
|
|
20250124,193300,72519834560,14430,14430,14430,14430,0
|
|
20250124,193200,72519834560,14430,14430,14430,14430,0
|
|
20250124,193100,72519834560,14430,14430,14430,14430,0
|
|
20250124,193000,72519834560,14430,14430,14430,14430,0
|
|
20250124,192900,72519834560,14430,14430,14430,14430,0
|
|
20250124,192800,72519834560,14430,14430,14430,14430,0
|
|
20250124,192700,72519834560,14430,14430,14430,14430,0
|
|
20250124,192600,72519834560,14430,14430,14430,14430,0
|
|
20250124,192500,72519834560,14430,14430,14430,14430,0
|
|
20250124,192400,72519834560,14430,14430,14430,14430,0
|
|
20250124,192300,72519834560,14430,14430,14430,14430,0
|
|
20250124,192200,72519834560,14430,14430,14430,14430,24802
|
|
20250124,192100,72519834560,14430,14430,14430,14430,0
|
|
20250124,192000,72519834560,14430,14430,14430,14430,0
|
|
20250124,191900,72519834560,14430,14430,14430,14430,0
|
|
20250124,191800,72519834560,14430,14430,14430,14430,0
|
|
20250124,191700,72519834560,14430,14430,14430,14430,0
|
|
20250124,191600,72519834560,14430,14430,14430,14430,0
|
|
20250124,191500,72519834560,14430,14430,14430,14430,0
|
|
20250124,191400,72519834560,14430,14430,14430,14430,0
|
|
20250124,191300,72519834560,14430,14430,14430,14430,0
|
|
20250124,191200,72519834560,14430,14430,14430,14430,0
|
|
20250124,191100,72519834560,14430,14430,14430,14430,0
|
|
20250124,191000,72519834560,14430,14430,14430,14430,0
|
|
20250124,190900,72519834560,14430,14430,14430,14430,0
|
|
20250124,190800,72519834560,14430,14430,14430,14430,0
|
|
20250124,190700,72519834560,14430,14430,14430,14430,0
|
|
20250124,190600,72519834560,14430,14430,14430,14430,0
|
|
20250124,190500,72519834560,14430,14430,14430,14430,0
|
|
20250124,190400,72519834560,14430,14430,14430,14430,0
|
|
20250124,190300,72519834560,14430,14430,14430,14430,0
|
|
20250124,190200,72519834560,14430,14430,14430,14430,0
|
|
20250124,190100,72519834560,14430,14430,14430,14430,0
|
|
20250124,190000,72519834560,14430,14430,14430,14430,0
|
|
20250124,185900,72519834560,14430,14430,14430,14430,0
|
|
20250124,185800,72519834560,14430,14430,14430,14430,0
|
|
20250124,185700,72519834560,14430,14430,14430,14430,0
|
|
20250124,185600,72519834560,14430,14430,14430,14430,0
|
|
20250124,185500,72519834560,14430,14430,14430,14430,0
|
|
20250124,185400,72519834560,14430,14430,14430,14430,0
|
|
20250124,185300,72519834560,14430,14430,14430,14430,0
|
|
20250124,185200,72519834560,14430,14430,14430,14430,24802
|
|
20250124,185100,72519834560,14430,14430,14430,14430,0
|
|
20250124,185000,72519834560,14430,14430,14430,14430,0
|
|
20250124,184900,72519834560,14430,14430,14430,14430,0
|
|
20250124,184800,72519834560,14430,14430,14430,14430,0
|
|
20250124,184700,72519834560,14430,14430,14430,14430,0
|
|
20250124,184600,72519834560,14430,14430,14430,14430,0
|
|
20250124,184500,72519834560,14430,14430,14430,14430,0
|
|
20250124,184400,72519834560,14430,14430,14430,14430,0
|
|
20250124,184300,72519834560,14430,14430,14430,14430,0
|
|
20250124,184200,72519834560,14430,14430,14430,14430,0
|
|
20250124,184100,72519834560,14430,14430,14430,14430,0
|
|
20250124,184000,72519834560,14430,14430,14430,14430,0
|
|
20250124,183900,72519834560,14430,14430,14430,14430,0
|
|
20250124,183800,72519834560,14430,14430,14430,14430,0
|
|
20250124,183700,72519834560,14430,14430,14430,14430,0
|
|
20250124,183600,72519834560,14430,14430,14430,14430,0
|
|
20250124,183500,72519834560,14430,14430,14430,14430,0
|
|
20250124,183400,72519834560,14430,14430,14430,14430,0
|
|
20250124,183300,72519834560,14430,14430,14430,14430,0
|
|
20250124,183200,72519834560,14430,14430,14430,14430,0
|
|
20250124,183100,72519834560,14430,14430,14430,14430,0
|
|
20250124,183000,72519834560,14430,14430,14430,14430,0
|
|
20250124,182900,72519834560,14430,14430,14430,14430,0
|
|
20250124,182800,72519834560,14430,14430,14430,14430,0
|
|
20250124,182700,72519834560,14430,14430,14430,14430,0
|
|
20250124,182600,72519834560,14430,14430,14430,14430,0
|
|
20250124,182500,72519834560,14430,14430,14430,14430,0
|
|
20250124,182400,72519834560,14430,14430,14430,14430,0
|
|
20250124,182300,72519834560,14430,14430,14430,14430,0
|
|
20250124,182200,72519834560,14430,14430,14430,14430,24802
|
|
20250124,182100,72519834560,14430,14430,14430,14430,0
|
|
20250124,182000,72519834560,14430,14430,14430,14430,0
|
|
20250124,181900,72519834560,14430,14430,14430,14430,0
|
|
20250124,181800,72519834560,14430,14430,14430,14430,0
|
|
20250124,181700,72519834560,14430,14430,14430,14430,0
|
|
20250124,181600,72519834560,14430,14430,14430,14430,0
|
|
20250124,181500,72519834560,14430,14430,14430,14430,0
|
|
20250124,181400,72519834560,14430,14430,14430,14430,0
|
|
20250124,181300,72519834560,14430,14430,14430,14430,0
|
|
20250124,181200,72519834560,14430,14430,14430,14430,0
|
|
20250124,181100,72519834560,14430,14430,14430,14430,0
|
|
20250124,181000,72519834560,14430,14430,14430,14430,0
|
|
20250124,180900,72519834560,14430,14430,14430,14430,0
|
|
20250124,180800,72519834560,14430,14430,14430,14430,0
|
|
20250124,180700,72519834560,14430,14430,14430,14430,0
|
|
20250124,180600,72519834560,14430,14430,14430,14430,0
|
|
20250124,180500,72519834560,14430,14430,14430,14430,0
|
|
20250124,180400,72519834560,14430,14430,14430,14430,0
|
|
20250124,180300,72519834560,14430,14430,14430,14430,0
|
|
20250124,180200,72519834560,14430,14430,14430,14430,0
|
|
20250124,180100,72519834560,14430,14430,14430,14430,0
|
|
20250124,180000,72519834560,14430,14430,14430,14430,0
|
|
20250124,175900,72519834560,14430,14430,14430,14430,0
|
|
20250124,175800,72519834560,14430,14430,14430,14430,0
|
|
20250124,175700,72519834560,14430,14430,14430,14430,0
|
|
20250124,175600,72519834560,14430,14430,14430,14430,0
|
|
20250124,175500,72519834560,14430,14430,14430,14430,0
|
|
20250124,175400,72519834560,14430,14430,14430,14430,0
|
|
20250124,175300,72519834560,14430,14430,14430,14430,0
|
|
20250124,175200,72519834560,14430,14430,14430,14430,24802
|
|
20250124,175100,72519834560,14430,14430,14430,14430,0
|
|
20250124,175000,72519834560,14430,14430,14430,14430,0
|
|
20250124,174900,72519834560,14430,14430,14430,14430,0
|
|
20250124,174800,72519834560,14430,14430,14430,14430,0
|
|
20250124,174700,72519834560,14430,14430,14430,14430,0
|
|
20250124,174600,72519834560,14430,14430,14430,14430,0
|
|
20250124,174500,72519834560,14430,14430,14430,14430,0
|
|
20250124,174400,72519834560,14430,14430,14430,14430,0
|
|
20250124,174300,72519834560,14430,14430,14430,14430,0
|
|
20250124,174200,72519834560,14430,14430,14430,14430,0
|
|
20250124,174100,72519834560,14430,14430,14430,14430,0
|
|
20250124,174000,72519834560,14430,14430,14430,14430,0
|
|
20250124,173900,72519834560,14430,14430,14430,14430,0
|
|
20250124,173800,72519834560,14430,14430,14430,14430,0
|
|
20250124,173700,72519834560,14430,14430,14430,14430,0
|
|
20250124,173600,72519834560,14430,14430,14430,14430,0
|
|
20250124,173500,72519834560,14430,14430,14430,14430,0
|
|
20250124,173400,72519834560,14430,14430,14430,14430,0
|
|
20250124,173300,72519834560,14430,14430,14430,14430,0
|
|
20250124,173200,72519834560,14430,14430,14430,14430,0
|
|
20250124,173100,72519834560,14430,14430,14430,14430,0
|
|
20250124,173000,72519834560,14430,14430,14430,14430,0
|
|
20250124,172900,72519834560,14430,14430,14430,14430,0
|
|
20250124,172800,72519834560,14430,14430,14430,14430,0
|
|
20250124,172700,72519834560,14430,14430,14430,14430,0
|
|
20250124,172600,72519834560,14430,14430,14430,14430,0
|
|
20250124,172500,72519834560,14430,14430,14430,14430,0
|
|
20250124,172400,72519834560,14430,14430,14430,14430,0
|
|
20250124,172300,72519834560,14430,14430,14430,14430,0
|
|
20250124,172200,72519834560,14430,14430,14430,14430,24802
|
|
20250124,172100,72519834560,14430,14430,14430,14430,0
|
|
20250124,172000,72519834560,14430,14430,14430,14430,0
|
|
20250124,171900,72519834560,14430,14430,14430,14430,0
|
|
20250124,171800,72519834560,14430,14430,14430,14430,0
|
|
20250124,171700,72519834560,14430,14430,14430,14430,0
|
|
20250124,171600,72519834560,14430,14430,14430,14430,0
|
|
20250124,171500,72519834560,14430,14430,14430,14430,0
|
|
20250124,171400,72519834560,14430,14430,14430,14430,0
|
|
20250124,171300,72519834560,14430,14430,14430,14430,0
|
|
20250124,171200,72519834560,14430,14430,14430,14430,0
|
|
20250124,171100,72519834560,14430,14430,14430,14430,0
|
|
20250124,171000,72519834560,14430,14430,14430,14430,0
|
|
20250124,170900,72519834560,14430,14430,14430,14430,0
|
|
20250124,170800,72519834560,14430,14430,14430,14430,0
|
|
20250124,170700,72519834560,14430,14430,14430,14430,0
|
|
20250124,170600,72519834560,14430,14430,14430,14430,0
|
|
20250124,170500,72519834560,14430,14430,14430,14430,0
|
|
20250124,170400,72519834560,14430,14430,14430,14430,0
|
|
20250124,170300,72519834560,14430,14430,14430,14430,0
|
|
20250124,170200,72519834560,14430,14430,14430,14430,0
|
|
20250124,170100,72519834560,14430,14430,14430,14430,0
|
|
20250124,170000,72519834560,14430,14430,14430,14430,0
|
|
20250124,165900,72519834560,14430,14430,14430,14430,0
|
|
20250124,165800,72519834560,14430,14430,14430,14430,0
|
|
20250124,165700,72519834560,14430,14430,14430,14430,0
|
|
20250124,165600,72519834560,14430,14430,14430,14430,0
|
|
20250124,165500,72519834560,14430,14430,14430,14430,0
|
|
20250124,165400,72519834560,14430,14430,14430,14430,0
|
|
20250124,165300,72519834560,14430,14430,14430,14430,0
|
|
20250124,165200,72519834560,14430,14430,14430,14430,24802
|
|
20250124,165100,72519834560,14430,14430,14430,14430,0
|
|
20250124,165000,72519834560,14430,14430,14430,14430,0
|
|
20250124,164900,72519834560,14430,14430,14430,14430,0
|
|
20250124,164800,72519834560,14430,14430,14430,14430,0
|
|
20250124,164700,72519834560,14430,14430,14430,14430,0
|
|
20250124,164600,72519834560,14430,14430,14430,14430,0
|
|
20250124,164500,72519834560,14430,14430,14430,14430,0
|
|
20250124,164400,72519834560,14430,14430,14430,14430,0
|
|
20250124,164300,72519834560,14430,14430,14430,14430,0
|
|
20250124,164200,72519834560,14430,14430,14430,14430,0
|
|
20250124,164100,72519834560,14430,14430,14430,14430,0
|
|
20250124,164000,72519834560,14430,14430,14430,14430,0
|
|
20250124,163900,72519834560,14430,14430,14430,14430,0
|
|
20250124,163800,72519834560,14430,14430,14430,14430,0
|
|
20250124,163700,72519834560,14430,14430,14430,14430,0
|
|
20250124,163600,72519834560,14430,14430,14430,14430,0
|
|
20250124,163500,72519834560,14430,14430,14430,14430,0
|
|
20250124,163400,72519834560,14430,14430,14430,14430,0
|
|
20250124,163300,72519834560,14430,14430,14430,14430,0
|
|
20250124,163200,72519834560,14430,14430,14430,14430,0
|
|
20250124,163100,72519834560,14430,14430,14430,14430,0
|
|
20250124,163000,72519834560,14430,14430,14430,14430,0
|
|
20250124,162900,72519834560,14430,14430,14430,14430,0
|
|
20250124,162800,72519834560,14430,14430,14430,14430,0
|
|
20250124,162700,72519834560,14430,14430,14430,14430,0
|
|
20250124,162600,72519834560,14430,14430,14430,14430,0
|
|
20250124,162500,72519834560,14430,14430,14430,14430,0
|
|
20250124,162400,72519834560,14430,14430,14430,14430,0
|
|
20250124,162300,72519834560,14430,14430,14430,14430,0
|
|
20250124,162200,72519834560,14430,14430,14430,14430,24802
|
|
20250124,162100,72519834560,14430,14430,14430,14430,0
|
|
20250124,162000,72519834560,14430,14430,14430,14430,0
|
|
20250124,161900,72519834560,14430,14430,14430,14430,0
|
|
20250124,161800,72519834560,14430,14430,14430,14430,0
|
|
20250124,161700,72519834560,14430,14430,14430,14430,0
|
|
20250124,161600,72519834560,14430,14430,14430,14430,0
|
|
20250124,161500,72519834560,14430,14430,14430,14430,0
|
|
20250124,161400,72519834560,14430,14430,14430,14430,0
|
|
20250124,161300,72519834560,14430,14430,14430,14430,0
|
|
20250124,161200,72519834560,14430,14430,14430,14430,0
|
|
20250124,161100,72519834560,14430,14430,14430,14430,0
|
|
20250124,161000,72519834560,14430,14430,14430,14430,0
|
|
20250124,160900,72519834560,14430,14430,14430,14430,0
|
|
20250124,160800,72519834560,14430,14430,14430,14430,0
|
|
20250124,160700,72519834560,14430,14430,14430,14430,0
|
|
20250124,160600,72519834560,14430,14430,14430,14430,0
|
|
20250124,160500,72519834560,14430,14430,14430,14430,0
|
|
20250124,160400,72519834560,14430,14430,14430,14430,0
|
|
20250124,160300,72519834560,14430,14430,14430,14430,0
|
|
20250124,160200,72519834560,14430,14430,14430,14430,0
|
|
20250124,160100,72519834560,14430,14430,14430,14430,0
|
|
20250124,160000,72519834560,14430,14430,14430,14430,0
|
|
20250124,155900,72519834560,14430,14430,14430,14430,0
|
|
20250124,155800,72519834560,14430,14430,14430,14430,0
|
|
20250124,155700,72519834560,14430,14430,14430,14430,0
|
|
20250124,155600,72519834560,14430,14430,14430,14430,0
|
|
20250124,155500,72519834560,14430,14430,14430,14430,0
|
|
20250124,155400,72519834560,14430,14430,14430,14430,0
|
|
20250124,155300,72519834560,14430,14430,14430,14430,0
|
|
20250124,155200,72519834560,14430,14430,14430,14430,24802
|
|
20250124,155100,72519834560,14430,14430,14430,14430,0
|
|
20250124,155000,72519834560,14430,14430,14430,14430,0
|
|
20250124,154900,72519834560,14430,14430,14430,14430,0
|
|
20250124,154800,72519834560,14430,14430,14430,14430,0
|
|
20250124,154700,72519834560,14430,14430,14430,14430,0
|
|
20250124,154600,72519834560,14430,14430,14430,14430,0
|
|
20250124,154500,72519834560,14430,14430,14430,14430,0
|
|
20250124,154400,72519834560,14430,14430,14430,14430,0
|
|
20250124,154300,72519834560,14430,14430,14430,14430,0
|
|
20250124,154200,72519834560,14430,14430,14430,14430,0
|
|
20250124,154100,72519834560,14430,14430,14430,14430,0
|
|
20250124,154000,72519834560,14430,14430,14430,14430,0
|
|
20250124,153900,72519834560,14430,14430,14430,14430,0
|
|
20250124,153800,72519834560,14430,14430,14430,14430,0
|
|
20250124,153700,72519834560,14430,14430,14430,14430,0
|
|
20250124,153600,72519834560,14430,14430,14430,14430,0
|
|
20250124,153500,72519834560,14430,14430,14430,14430,0
|
|
20250124,153400,72519834560,14430,14430,14430,14430,0
|
|
20250124,153300,72519834560,14430,14430,14430,14430,0
|
|
20250124,153200,72519834560,14430,14430,14430,14430,0
|
|
20250124,153100,72519834560,14430,14430,14430,14430,0
|
|
20250124,153000,72519834560,14430,14430,14430,14430,24802
|
|
20250124,152900,72161941700,14430,14430,14430,14430,0
|
|
20250124,152800,72161941700,14430,14430,14430,14430,0
|
|
20250124,152700,72161941700,14430,14430,14430,14430,0
|
|
20250124,152600,72161941700,14430,14430,14430,14430,0
|
|
20250124,152500,72161941700,14430,14430,14430,14430,0
|
|
20250124,152400,72161941700,14430,14430,14430,14430,0
|
|
20250124,152300,72161941700,14430,14430,14430,14430,0
|
|
20250124,152200,72161941700,14430,14430,14430,14430,0
|
|
20250124,152100,72161941700,14430,14430,14430,14430,0
|
|
20250124,152000,72161941700,14430,14430,14430,14430,0
|
|
20250124,151900,72161941700,14430,14430,14440,14420,3855
|
|
20250124,151800,72106297910,14440,14380,14440,14380,4547
|
|
20250124,151700,72040830220,14380,14450,14460,14380,6338
|
|
20250124,151600,71949550410,14440,14450,14460,14440,4785
|
|
20250124,151500,71880408130,14450,14450,14460,14440,2546
|
|
20250124,151400,71843623730,14460,14440,14460,14440,2962
|
|
20250124,151300,71800834430,14450,14450,14460,14440,4339
|
|
20250124,151200,71738149570,14450,14420,14460,14420,4334
|
|
20250124,151100,71675559120,14420,14390,14430,14380,2234
|
|
20250124,151000,71643421850,14380,14420,14440,14380,2727
|
|
20250124,150900,71604153690,14400,14430,14430,14390,2813
|
|
20250124,150800,71563649500,14430,14380,14440,14370,3831
|
|
20250124,150700,71508483890,14380,14410,14410,14370,8334
|
|
20250124,150600,71388560290,14420,14470,14490,14410,6875
|
|
20250124,150500,71289308930,14460,14460,14500,14450,3163
|
|
20250124,150400,71243544010,14450,14420,14460,14410,3777
|
|
20250124,150300,71189014160,14420,14550,14550,14420,20466
|
|
20250124,150200,70892639060,14560,14580,14600,14550,3131
|
|
20250124,150100,70847041220,14600,14590,14620,14570,6020
|
|
20250124,150000,70759198880,14590,14600,14610,14580,2209
|
|
20250124,145900,70726963400,14600,14580,14600,14580,983
|
|
20250124,145800,70712623560,14600,14610,14610,14580,662
|
|
20250124,145700,70702968980,14610,14610,14610,14580,1661
|
|
20250124,145600,70678730090,14600,14610,14620,14600,2798
|
|
20250124,145500,70637847750,14610,14610,14620,14600,2947
|
|
20250124,145400,70594794480,14610,14610,14630,14600,3288
|
|
20250124,145300,70546742390,14630,14580,14640,14570,3274
|
|
20250124,145200,70498887700,14580,14560,14580,14550,1419
|
|
20250124,145100,70478221910,14560,14580,14580,14560,600
|
|
20250124,145000,70469485530,14560,14600,14600,14560,1512
|
|
20250124,144900,70447456960,14590,14600,14600,14580,772
|
|
20250124,144800,70436194130,14600,14610,14610,14600,837
|
|
20250124,144700,70423968230,14620,14600,14620,14590,1270
|
|
20250124,144600,70405418160,14610,14590,14620,14590,1046
|
|
20250124,144500,70390140890,14590,14580,14590,14580,947
|
|
20250124,144400,70376332470,14580,14580,14580,14570,604
|
|
20250124,144300,70367531000,14570,14550,14580,14550,583
|
|
20250124,144200,70359042370,14560,14560,14560,14550,1188
|
|
20250124,144100,70341749990,14560,14550,14560,14550,710
|
|
20250124,144000,70331413510,14550,14570,14590,14550,2208
|
|
20250124,143900,70299267100,14570,14550,14570,14550,1277
|
|
20250124,143800,70280679010,14560,14560,14570,14550,910
|
|
20250124,143700,70267431880,14560,14580,14580,14550,95
|
|
20250124,143600,70266047930,14580,14540,14580,14530,1111
|
|
20250124,143500,70249899800,14540,14540,14580,14530,4932
|
|
20250124,143400,70178200090,14540,14550,14580,14540,3253
|
|
20250124,143300,70130883260,14550,14580,14580,14540,2641
|
|
20250124,143200,70092458910,14550,14590,14600,14550,4136
|
|
20250124,143100,70032183240,14600,14610,14610,14600,977
|
|
20250124,143000,70017916600,14610,14610,14620,14610,1178
|
|
20250124,142900,70000704950,14610,14610,14620,14600,2032
|
|
20250124,142800,69971020550,14610,14590,14620,14590,1746
|
|
20250124,142700,69945509750,14590,14560,14600,14540,2728
|
|
20250124,142600,69905800060,14560,14640,14640,14560,6037
|
|
20250124,142500,69817719650,14620,14630,14650,14610,1660
|
|
20250124,142400,69793449760,14620,14670,14670,14610,4908
|
|
20250124,142300,69721647280,14670,14680,14690,14660,2794
|
|
20250124,142200,69680647640,14680,14720,14720,14670,4233
|
|
20250124,142100,69618441580,14720,14790,14810,14720,4993
|
|
20250124,142000,69544689790,14800,14800,14850,14780,8432
|
|
20250124,141900,69419770750,14810,14710,14870,14700,15122
|
|
20250124,141800,69196200260,14700,14650,14700,14640,3149
|
|
20250124,141700,69150005500,14650,14650,14660,14640,680
|
|
20250124,141600,69140043870,14650,14650,14650,14640,1520
|
|
20250124,141500,69117790130,14650,14670,14670,14640,1945
|
|
20250124,141400,69089304290,14650,14680,14680,14650,3040
|
|
20250124,141300,69044728570,14680,14690,14700,14670,3525
|
|
20250124,141200,68992996100,14700,14700,14720,14700,4615
|
|
20250124,141100,68925121460,14690,14680,14700,14670,2019
|
|
20250124,141000,68895454400,14680,14660,14680,14660,1301
|
|
20250124,140900,68876364820,14670,14670,14690,14660,2446
|
|
20250124,140800,68840477390,14670,14680,14680,14660,891
|
|
20250124,140700,68827405340,14680,14670,14680,14660,2416
|
|
20250124,140600,68791961140,14660,14650,14670,14650,1036
|
|
20250124,140500,68776776390,14650,14700,14700,14650,2505
|
|
20250124,140400,68740032350,14700,14670,14700,14670,3489
|
|
20250124,140300,68688806470,14670,14660,14680,14660,1375
|
|
20250124,140200,68668638390,14660,14670,14670,14640,756
|
|
20250124,140100,68657562920,14670,14670,14680,14650,688
|
|
20250124,140000,68647472650,14670,14650,14670,14620,511
|
|
20250124,135900,68639990430,14650,14620,14650,14620,1285
|
|
20250124,135800,68621196990,14620,14590,14620,14590,190
|
|
20250124,135700,68618420540,14590,14630,14630,14590,1504
|
|
20250124,135600,68596470080,14630,14590,14630,14590,669
|
|
20250124,135500,68586698210,14600,14620,14620,14590,2476
|
|
20250124,135400,68550541730,14620,14630,14630,14610,1886
|
|
20250124,135300,68522969290,14630,14640,14660,14620,2862
|
|
20250124,135200,68481085240,14650,14690,14690,14640,5916
|
|
20250124,135100,68394364300,14690,14700,14700,14680,3412
|
|
20250124,135000,68344247270,14680,14670,14740,14660,6098
|
|
20250124,134900,68254628840,14670,14670,14680,14660,1521
|
|
20250124,134800,68232309080,14680,14680,14690,14660,1113
|
|
20250124,134700,68215975220,14690,14680,14690,14650,1242
|
|
20250124,134600,68197747660,14650,14660,14680,14650,1340
|
|
20250124,134500,68178101940,14670,14660,14680,14660,1651
|
|
20250124,134400,68153876280,14660,14690,14700,14660,1241
|
|
20250124,134300,68135661930,14690,14700,14720,14690,4549
|
|
20250124,134200,68068776350,14690,14680,14690,14670,4091
|
|
20250124,134100,68008708990,14680,14640,14680,14640,2207
|
|
20250124,134000,67976341580,14640,14610,14640,14610,121
|
|
20250124,133900,67974570640,14610,14590,14630,14580,1702
|
|
20250124,133800,67949717420,14600,14620,14620,14590,1325
|
|
20250124,133700,67930369390,14620,14620,14620,14610,619
|
|
20250124,133600,67921321050,14630,14630,14640,14630,1720
|
|
20250124,133500,67896145850,14630,14650,14650,14630,834
|
|
20250124,133400,67883938110,14640,14670,14670,14630,1863
|
|
20250124,133300,67856650650,14670,14670,14680,14660,1693
|
|
20250124,133200,67831814380,14670,14670,14680,14660,3646
|
|
20250124,133100,67778318700,14680,14660,14680,14660,2036
|
|
20250124,133000,67748450040,14660,14660,14660,14650,723
|
|
20250124,132900,67737855260,14650,14630,14650,14630,1276
|
|
20250124,132800,67719169950,14630,14630,14640,14610,775
|
|
20250124,132700,67707833850,14620,14600,14630,14600,749
|
|
20250124,132600,67696890500,14600,14570,14600,14550,2435
|
|
20250124,132500,67661383560,14590,14590,14590,14570,861
|
|
20250124,132400,67648826680,14590,14600,14600,14580,1205
|
|
20250124,132300,67631244210,14590,14600,14630,14580,2447
|
|
20250124,132200,67595508400,14600,14580,14600,14560,2698
|
|
20250124,132100,67556154330,14580,14530,14590,14530,465
|
|
20250124,132000,67549376300,14560,14510,14590,14490,4692
|
|
20250124,131900,67481315770,14510,14590,14590,14500,13118
|
|
20250124,131800,67290627520,14580,14600,14660,14580,2561
|
|
20250124,131700,67253242970,14600,14620,14620,14580,4038
|
|
20250124,131600,67194294460,14600,14610,14620,14600,1203
|
|
20250124,131500,67176721940,14610,14620,14640,14590,7510
|
|
20250124,131400,67067041850,14620,14660,14660,14610,2570
|
|
20250124,131300,67029479930,14660,14620,14670,14610,6523
|
|
20250124,131200,66934154020,14620,14670,14670,14620,4782
|
|
20250124,131100,66864181540,14650,14700,14710,14650,2324
|
|
20250124,131000,66830077330,14700,14790,14790,14700,4965
|
|
20250124,130900,66756870000,14790,14800,14820,14790,2363
|
|
20250124,130800,66721892970,14800,14810,14820,14790,2401
|
|
20250124,130700,66686342250,14800,14790,14810,14790,1223
|
|
20250124,130600,66668246880,14790,14800,14810,14790,1205
|
|
20250124,130500,66650410760,14800,14820,14820,14780,1628
|
|
20250124,130400,66626325420,14800,14810,14830,14790,1616
|
|
20250124,130300,66602390270,14800,14810,14810,14770,2315
|
|
20250124,130200,66568140590,14820,14770,14820,14740,3231
|
|
20250124,130100,66520373970,14770,14740,14820,14740,6325
|
|
20250124,130000,66426794350,14740,14740,14750,14730,1576
|
|
20250124,125900,66403556010,14720,14700,14720,14680,2030
|
|
20250124,125800,66373722330,14700,14680,14720,14670,719
|
|
20250124,125700,66363166350,14670,14740,14770,14670,2451
|
|
20250124,125600,66327073350,14740,14670,14760,14650,5390
|
|
20250124,125500,66247769920,14650,14670,14680,14640,2802
|
|
20250124,125400,66206734520,14660,14670,14680,14650,3287
|
|
20250124,125300,66158545930,14660,14690,14690,14660,4113
|
|
20250124,125200,66098200780,14690,14670,14690,14660,2587
|
|
20250124,125100,66060227360,14670,14670,14690,14640,6151
|
|
20250124,125000,65970096020,14670,14720,14730,14670,7946
|
|
20250124,124900,65853293700,14700,14750,14750,14650,20087
|
|
20250124,124800,65558125180,14740,14840,14850,14740,9463
|
|
20250124,124700,65418272200,14820,14850,14850,14800,3953
|
|
20250124,124600,65359672880,14820,14790,14890,14770,7842
|
|
20250124,124500,65243577260,14770,14850,14870,14760,17909
|
|
20250124,124400,64978497240,14850,14910,14910,14840,8349
|
|
20250124,124300,64854368160,14920,14910,14920,14910,740
|
|
20250124,124200,64843332450,14910,14900,14920,14890,1541
|
|
20250124,124100,64820368700,14880,14900,14900,14870,3276
|
|
20250124,124000,64771600230,14900,14950,14960,14900,5704
|
|
20250124,123900,64686480970,14950,14960,14960,14920,3022
|
|
20250124,123800,64641324210,14960,14970,14980,14950,3234
|
|
20250124,123700,64592935330,14970,15010,15020,14970,5772
|
|
20250124,123600,64506397180,15020,15000,15030,15000,3045
|
|
20250124,123500,64460674050,15000,15020,15020,15000,2973
|
|
20250124,123400,64416051830,15020,15070,15070,15000,4651
|
|
20250124,123300,64346200240,15070,15150,15160,15060,7205
|
|
20250124,123200,64237240390,15150,15130,15160,15110,6256
|
|
20250124,123100,64142555140,15120,15120,15140,15110,5789
|
|
20250124,123000,64054987600,15110,15050,15140,15050,10531
|
|
20250124,122900,63895911840,15060,15020,15070,15000,4519
|
|
20250124,122800,63828026180,15010,15030,15030,15000,6572
|
|
20250124,122700,63729364720,15030,15040,15040,15020,5806
|
|
20250124,122600,63642113000,15040,15060,15070,15040,3745
|
|
20250124,122500,63585749910,15060,15070,15080,15060,2110
|
|
20250124,122400,63553952790,15080,15120,15120,15070,4673
|
|
20250124,122300,63483397210,15120,15110,15130,15100,3231
|
|
20250124,122200,63434565370,15110,15130,15130,15100,4122
|
|
20250124,122100,63372264950,15130,15050,15130,15040,8092
|
|
20250124,122000,63250185320,15040,15060,15070,15030,2225
|
|
20250124,121900,63216702050,15030,15050,15050,15000,7628
|
|
20250124,121800,63102102420,15060,15110,15120,15040,9639
|
|
20250124,121700,62956707780,15110,15140,15140,15110,7428
|
|
20250124,121600,62844346160,15150,15150,15150,15120,5529
|
|
20250124,121500,62760650780,15140,15160,15190,15140,10986
|
|
20250124,121400,62594089840,15170,15140,15200,15130,35208
|
|
20250124,121300,62059767710,15130,15120,15140,15080,21189
|
|
20250124,121200,61739623740,15130,14910,15180,14910,48266
|
|
20250124,121100,61012568280,14920,14910,14920,14900,1953
|
|
20250124,121000,60983446400,14920,14930,14930,14910,2423
|
|
20250124,120900,60947297700,14930,14920,14930,14910,1496
|
|
20250124,120800,60924983260,14910,14910,14930,14910,1359
|
|
20250124,120700,60904713280,14920,14900,14920,14900,1055
|
|
20250124,120600,60888991260,14920,14930,14930,14900,2230
|
|
20250124,120500,60855741290,14920,14930,14930,14920,1190
|
|
20250124,120400,60837984930,14930,14900,14930,14900,733
|
|
20250124,120300,60827053110,14910,14900,14910,14870,608
|
|
20250124,120200,60818000250,14880,14920,14920,14880,1845
|
|
20250124,120100,60790510740,14920,14920,14930,14910,2488
|
|
20250124,120000,60753402260,14920,14880,14920,14870,905
|
|
20250124,115900,60739922850,14880,14890,14920,14870,2108
|
|
20250124,115800,60708511120,14890,14890,14890,14880,523
|
|
20250124,115700,60700724350,14880,14870,14880,14870,1206
|
|
20250124,115600,60682782880,14860,14850,14860,14850,1228
|
|
20250124,115500,60664537930,14840,14830,14840,14810,1877
|
|
20250124,115400,60636703550,14830,14830,14830,14800,2240
|
|
20250124,115300,60603523760,14830,14860,14870,14820,2012
|
|
20250124,115200,60573656220,14870,14920,14920,14870,3265
|
|
20250124,115100,60525044280,14920,14910,14930,14900,2800
|
|
20250124,115000,60483275330,14910,14940,14950,14900,4390
|
|
20250124,114900,60417726690,14940,14910,14940,14910,5566
|
|
20250124,114800,60334616450,14920,14900,14920,14890,3138
|
|
20250124,114700,60287857010,14900,14870,14900,14860,1268
|
|
20250124,114600,60268993320,14870,14870,14880,14810,3148
|
|
20250124,114500,60222286410,14870,14810,14900,14800,4842
|
|
20250124,114400,60150308840,14810,14750,14830,14750,4497
|
|
20250124,114300,60083811540,14750,14870,14870,14730,24890
|
|
20250124,114200,59715834100,14870,14870,14900,14870,555
|
|
20250124,114100,59707577760,14870,14880,14900,14860,1771
|
|
20250124,114000,59681243960,14900,14890,14900,14870,1585
|
|
20250124,113900,59657660780,14870,14880,14900,14870,1623
|
|
20250124,113800,59633516490,14880,14880,14890,14870,559
|
|
20250124,113700,59625202950,14910,14910,14910,14870,879
|
|
20250124,113600,59612114400,14910,14940,14950,14880,4291
|
|
20250124,113500,59548142930,14950,14910,14950,14910,1134
|
|
20250124,113400,59531219210,14910,14940,14940,14840,10190
|
|
20250124,113300,59379574310,14930,14920,14960,14890,4207
|
|
20250124,113200,59316819440,14900,14930,14940,14900,9738
|
|
20250124,113100,59171628760,14930,14960,14970,14920,4718
|
|
20250124,113000,59101133370,14960,14980,14990,14960,4170
|
|
20250124,112900,59038720540,14980,15020,15020,14950,9106
|
|
20250124,112800,58902292940,15030,15040,15050,15010,3707
|
|
20250124,112700,58846573460,15030,15010,15040,15010,2653
|
|
20250124,112600,58806725370,15010,15000,15040,15000,3792
|
|
20250124,112500,58749769600,15010,15020,15020,14970,3254
|
|
20250124,112400,58700961840,15010,15010,15030,15000,2205
|
|
20250124,112300,58667859050,15010,14970,15030,14960,3539
|
|
20250124,112200,58614790270,14970,14990,14990,14970,5896
|
|
20250124,112100,58526505940,14980,15030,15040,14980,8872
|
|
20250124,112000,58393309830,15030,14970,15030,14960,6508
|
|
20250124,111900,58295701840,14970,14990,15000,14970,8809
|
|
20250124,111800,58163766880,14990,14970,15000,14960,9622
|
|
20250124,111700,58019552990,14970,14950,14990,14940,9343
|
|
20250124,111600,57879862450,14920,14920,14920,14920,0
|
|
20250124,111500,57879862450,14920,15080,15080,14920,13393
|
|
20250124,111400,57678931520,15080,15150,15150,15000,23332
|
|
20250124,111300,57327400160,15150,15180,15190,15140,5741
|
|
20250124,111200,57240356920,15170,15150,15200,15140,4150
|
|
20250124,111100,57177416240,15160,15210,15220,15150,5574
|
|
20250124,111000,57092819220,15210,15220,15220,15190,6340
|
|
20250124,110900,56996443240,15210,15260,15260,15200,3716
|
|
20250124,110800,56939851620,15260,15300,15300,15230,6717
|
|
20250124,110700,56837271870,15290,15160,15320,15150,14669
|
|
20250124,110600,56613799960,15160,15180,15210,15140,15375
|
|
20250124,110500,56380546660,15160,15300,15300,15110,31650
|
|
20250124,110400,55899332580,15300,15340,15350,15300,10145
|
|
20250124,110300,55743905250,15330,15360,15370,15320,9973
|
|
20250124,110200,55590972740,15360,15330,15420,15300,17257
|
|
20250124,110100,55326067270,15330,15500,15510,15320,23222
|
|
20250124,110000,54967729040,15500,15540,15550,15500,8079
|
|
20250124,105900,54842288890,15540,15580,15590,15540,4819
|
|
20250124,105800,54767298010,15570,15600,15600,15570,3459
|
|
20250124,105700,54713397360,15610,15680,15690,15600,4015
|
|
20250124,105600,54650515470,15690,15650,15690,15640,5167
|
|
20250124,105500,54569592050,15660,15620,15660,15570,8230
|
|
20250124,105400,54441106250,15630,15650,15670,15610,7934
|
|
20250124,105300,54317018590,15650,15550,15650,15550,9905
|
|
20250124,105200,54162445530,15560,15560,15570,15530,2860
|
|
20250124,105100,54117977880,15550,15570,15570,15540,2581
|
|
20250124,105000,54077828640,15570,15560,15570,15510,6695
|
|
20250124,104900,53973843890,15510,15560,15570,15500,8478
|
|
20250124,104800,53842237260,15570,15580,15600,15560,9136
|
|
20250124,104700,53699896020,15580,15510,15590,15510,6814
|
|
20250124,104600,53593875130,15520,15510,15540,15500,6663
|
|
20250124,104500,53490532490,15540,15510,15560,15510,5686
|
|
20250124,104400,53402237640,15510,15530,15570,15500,16299
|
|
20250124,104300,53149278860,15540,15590,15590,15510,15000
|
|
20250124,104200,52916337280,15580,15540,15640,15530,15305
|
|
20250124,104100,52677736870,15540,15700,15710,15540,30377
|
|
20250124,104000,52203512580,15680,15710,15740,15680,7088
|
|
20250124,103900,52092117320,15730,15740,15750,15710,9040
|
|
20250124,103800,51949943520,15740,15720,15750,15640,21823
|
|
20250124,103700,51607648360,15720,15860,15860,15700,37037
|
|
20250124,103600,51024221820,15860,15960,16000,15800,22816
|
|
20250124,103500,50661656450,15970,16010,16010,15950,6693
|
|
20250124,103400,50554722850,16000,15940,16020,15930,7544
|
|
20250124,103300,50434331030,15940,16060,16080,15940,21449
|
|
20250124,103200,50091146820,16080,16080,16100,16040,4772
|
|
20250124,103100,50014481390,16080,16090,16100,16020,14456
|
|
20250124,103000,49782470720,16080,16120,16210,16080,11279
|
|
20250124,102900,49600430100,16110,16140,16210,16100,12982
|
|
20250124,102800,49390824070,16170,16180,16190,16090,12618
|
|
20250124,102700,49187160420,16180,16140,16320,16100,32250
|
|
20250124,102600,48663253240,16100,16120,16230,16100,22782
|
|
20250124,102500,48294669450,16120,16230,16270,16100,30747
|
|
20250124,102400,47797276660,16220,16300,16330,16120,45200
|
|
20250124,102300,47064077780,16320,15770,16390,15760,95303
|
|
20250124,102200,45516871520,15770,15830,15850,15760,8494
|
|
20250124,102100,45382621280,15820,15760,15840,15750,8492
|
|
20250124,102000,45248569120,15770,15870,15880,15760,9729
|
|
20250124,101900,45094856660,15870,15860,15880,15740,20408
|
|
20250124,101800,44772400930,15860,15980,15980,15850,12076
|
|
20250124,101700,44580431370,15980,15990,16000,15910,7391
|
|
20250124,101600,44462352010,15950,15970,16060,15950,14431
|
|
20250124,101500,44231340010,15980,15850,16000,15840,8145
|
|
20250124,101400,44101845780,15850,15900,15950,15850,6787
|
|
20250124,101300,43993919600,15900,15980,15980,15810,11846
|
|
20250124,101200,43805814260,15980,16070,16090,15920,21888
|
|
20250124,101100,43455281760,16070,15820,16200,15810,30544
|
|
20250124,101000,42964788970,15810,15850,15880,15800,9660
|
|
20250124,100900,42812054160,15850,16000,16000,15800,21708
|
|
20250124,100800,42467516360,15990,15910,16070,15900,34006
|
|
20250124,100700,41923791630,15920,15840,15950,15830,18314
|
|
20250124,100600,41632562600,15840,15710,15860,15620,51936
|
|
20250124,100500,40815352390,15710,15890,15960,15710,31666
|
|
20250124,100400,40313999780,15920,15930,15990,15860,21882
|
|
20250124,100300,39965301840,15910,15900,15950,15810,34345
|
|
20250124,100200,39420432130,15890,16080,16140,15860,56613
|
|
20250124,100100,38515452810,16080,16160,16250,16050,23665
|
|
20250124,100000,38133742050,16200,16200,16380,16160,32614
|
|
20250124,095900,37602460400,16200,16150,16330,16110,31627
|
|
20250124,095800,37089119120,16150,16230,16250,16150,19952
|
|
20250124,095700,36766005030,16230,16170,16350,16160,39140
|
|
20250124,095600,36129420120,16170,16090,16220,16030,23150
|
|
20250124,095500,35755923720,16040,16220,16230,16010,38063
|
|
20250124,095400,35142948920,16220,16370,16380,16050,53917
|
|
20250124,095300,34270428410,16360,16360,16390,16250,35851
|
|
20250124,095200,33685705940,16340,16370,16380,16180,45728
|
|
20250124,095100,32942008030,16380,16270,16470,16260,53015
|
|
20250124,095000,32074794340,16280,16540,16690,16180,132579
|
|
20250124,094900,29889454060,16570,16570,16700,16470,131550
|
|
20250124,094800,27709870660,16760,16760,16760,16760,0
|
|
20250124,094700,27709870660,16760,16620,16760,16480,94092
|
|
20250124,094600,26143319060,16630,16150,16700,15930,281161
|
|
20250124,094500,21528049880,16150,15810,16470,15740,320953
|
|
20250124,094400,16352139890,15810,15200,15850,15050,266215
|
|
20250124,094300,12217618270,15200,14970,15200,14970,26667
|
|
20250124,094200,11814260700,14950,15010,15020,14950,4521
|
|
20250124,094100,11746563230,15000,15100,15100,14960,13366
|
|
20250124,094000,11545441930,15100,15040,15120,15040,18230
|
|
20250124,093900,11270320580,15050,14800,15170,14800,16308
|
|
20250124,093800,11025628690,14780,14820,14820,14780,4556
|
|
20250124,093700,10958175070,14850,14850,14860,14800,4910
|
|
20250124,093600,10885347980,14830,14850,14890,14760,8349
|
|
20250124,093500,10761496770,14850,14870,14890,14840,2762
|
|
20250124,093400,10720441420,14870,14970,14970,14870,4966
|
|
20250124,093300,10646418040,14970,14990,15000,14960,9045
|
|
20250124,093200,10510940290,14990,15040,15050,14990,13198
|
|
20250124,093100,10312864630,15040,14920,15050,14900,16469
|
|
20250124,093000,10066359790,14930,14820,14930,14810,6886
|
|
20250124,092900,9963774650,14810,14810,14860,14800,8281
|
|
20250124,092800,9841095950,14810,14820,14830,14810,3165
|
|
20250124,092700,9794204730,14820,14810,14820,14800,7784
|
|
20250124,092600,9678962110,14820,14890,14890,14820,6075
|
|
20250124,092500,9588728780,14890,14910,14920,14890,3448
|
|
20250124,092400,9537346740,14900,15000,15010,14880,4761
|
|
20250124,092300,9466089590,15000,15180,15190,15000,8451
|
|
20250124,092200,9338947850,15180,14880,15180,14800,20846
|
|
20250124,092100,9026425560,14880,14940,14950,14870,6224
|
|
20250124,092000,8933609430,14940,14980,15020,14900,12579
|
|
20250124,091900,8745271950,14970,14830,15000,14830,23076
|
|
20250124,091800,8400297600,14840,14800,14880,14780,4801
|
|
20250124,091700,8329140790,14780,14840,14840,14730,12540
|
|
20250124,091600,8143920550,14840,14750,14890,14730,9837
|
|
20250124,091500,7998338530,14750,14670,14790,14640,9496
|
|
20250124,091400,7859037590,14670,14880,14880,14640,14902
|
|
20250124,091300,7639262480,14850,14860,14960,14850,22599
|
|
20250124,091200,7302485940,14870,14800,14890,14790,9539
|
|
20250124,091100,7160854400,14800,14850,14850,14660,24591
|
|
20250124,091000,6797942530,14850,15080,15090,14800,26524
|
|
20250124,090900,6402117350,15080,15080,15140,15040,10119
|
|
20250124,090800,6249516290,15110,15160,15170,15060,15956
|
|
20250124,090700,6008563320,15090,15220,15230,15080,17224
|
|
20250124,090600,5747404760,15210,15240,15240,15120,21622
|
|
20250124,090500,5418838200,15240,15240,15370,14990,48511
|
|
20250124,090400,4680026470,15270,15240,15320,15010,58472
|
|
20250124,090300,3789850720,15600,15600,15600,15600,0
|
|
20250124,090200,3789850720,15600,15200,15610,15200,85930
|
|
20250124,090100,2461781640,15200,14370,15200,14330,117231
|
|
20250124,090000,725747240,14370,14200,14600,14190,50506
|