750 lines
37 KiB
CSV
750 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,212700,11570323900,7070,7070,7070,7070,6745
|
|
20250117,212600,11570323900,7070,7070,7070,7070,0
|
|
20250117,212500,11570323900,7070,7070,7070,7070,0
|
|
20250117,212400,11570323900,7070,7070,7070,7070,0
|
|
20250117,212300,11570323900,7070,7070,7070,7070,0
|
|
20250117,212200,11570323900,7070,7070,7070,7070,0
|
|
20250117,212100,11570323900,7070,7070,7070,7070,0
|
|
20250117,212000,11570323900,7070,7070,7070,7070,0
|
|
20250117,211900,11570323900,7070,7070,7070,7070,0
|
|
20250117,211800,11570323900,7070,7070,7070,7070,0
|
|
20250117,211700,11570323900,7070,7070,7070,7070,0
|
|
20250117,211600,11570323900,7070,7070,7070,7070,0
|
|
20250117,211500,11570323900,7070,7070,7070,7070,0
|
|
20250117,211400,11570323900,7070,7070,7070,7070,0
|
|
20250117,211300,11570323900,7070,7070,7070,7070,0
|
|
20250117,211200,11570323900,7070,7070,7070,7070,0
|
|
20250117,211100,11570323900,7070,7070,7070,7070,0
|
|
20250117,211000,11570323900,7070,7070,7070,7070,0
|
|
20250117,210900,11570323900,7070,7070,7070,7070,0
|
|
20250117,210800,11570323900,7070,7070,7070,7070,0
|
|
20250117,210700,11570323900,7070,7070,7070,7070,0
|
|
20250117,210600,11570323900,7070,7070,7070,7070,0
|
|
20250117,210500,11570323900,7070,7070,7070,7070,0
|
|
20250117,210400,11570323900,7070,7070,7070,7070,0
|
|
20250117,210300,11570323900,7070,7070,7070,7070,0
|
|
20250117,210200,11570323900,7070,7070,7070,7070,0
|
|
20250117,210100,11570323900,7070,7070,7070,7070,0
|
|
20250117,210000,11570323900,7070,7070,7070,7070,0
|
|
20250117,205900,11570323900,7070,7070,7070,7070,0
|
|
20250117,205800,11570323900,7070,7070,7070,7070,0
|
|
20250117,205700,11570323900,7070,7070,7070,7070,6745
|
|
20250117,205600,11570323900,7070,7070,7070,7070,0
|
|
20250117,205500,11570323900,7070,7070,7070,7070,0
|
|
20250117,205400,11570323900,7070,7070,7070,7070,0
|
|
20250117,205300,11570323900,7070,7070,7070,7070,0
|
|
20250117,205200,11570323900,7070,7070,7070,7070,0
|
|
20250117,205100,11570323900,7070,7070,7070,7070,0
|
|
20250117,205000,11570323900,7070,7070,7070,7070,0
|
|
20250117,204900,11570323900,7070,7070,7070,7070,0
|
|
20250117,204800,11570323900,7070,7070,7070,7070,0
|
|
20250117,204700,11570323900,7070,7070,7070,7070,0
|
|
20250117,204600,11570323900,7070,7070,7070,7070,0
|
|
20250117,204500,11570323900,7070,7070,7070,7070,0
|
|
20250117,204400,11570323900,7070,7070,7070,7070,0
|
|
20250117,204300,11570323900,7070,7070,7070,7070,0
|
|
20250117,204200,11570323900,7070,7070,7070,7070,0
|
|
20250117,204100,11570323900,7070,7070,7070,7070,0
|
|
20250117,204000,11570323900,7070,7070,7070,7070,0
|
|
20250117,203900,11570323900,7070,7070,7070,7070,0
|
|
20250117,203800,11570323900,7070,7070,7070,7070,0
|
|
20250117,203700,11570323900,7070,7070,7070,7070,0
|
|
20250117,203600,11570323900,7070,7070,7070,7070,0
|
|
20250117,203500,11570323900,7070,7070,7070,7070,0
|
|
20250117,203400,11570323900,7070,7070,7070,7070,0
|
|
20250117,203300,11570323900,7070,7070,7070,7070,0
|
|
20250117,203200,11570323900,7070,7070,7070,7070,0
|
|
20250117,203100,11570323900,7070,7070,7070,7070,0
|
|
20250117,203000,11570323900,7070,7070,7070,7070,0
|
|
20250117,202900,11570323900,7070,7070,7070,7070,0
|
|
20250117,202800,11570323900,7070,7070,7070,7070,0
|
|
20250117,202700,11570323900,7070,7070,7070,7070,6745
|
|
20250117,202600,11570323900,7070,7070,7070,7070,0
|
|
20250117,202500,11570323900,7070,7070,7070,7070,0
|
|
20250117,202400,11570323900,7070,7070,7070,7070,0
|
|
20250117,202300,11570323900,7070,7070,7070,7070,0
|
|
20250117,202200,11570323900,7070,7070,7070,7070,0
|
|
20250117,202100,11570323900,7070,7070,7070,7070,0
|
|
20250117,202000,11570323900,7070,7070,7070,7070,0
|
|
20250117,201900,11570323900,7070,7070,7070,7070,0
|
|
20250117,201800,11570323900,7070,7070,7070,7070,0
|
|
20250117,201700,11570323900,7070,7070,7070,7070,0
|
|
20250117,201600,11570323900,7070,7070,7070,7070,0
|
|
20250117,201500,11570323900,7070,7070,7070,7070,0
|
|
20250117,201400,11570323900,7070,7070,7070,7070,0
|
|
20250117,201300,11570323900,7070,7070,7070,7070,0
|
|
20250117,201200,11570323900,7070,7070,7070,7070,0
|
|
20250117,201100,11570323900,7070,7070,7070,7070,0
|
|
20250117,201000,11570323900,7070,7070,7070,7070,0
|
|
20250117,200900,11570323900,7070,7070,7070,7070,0
|
|
20250117,200800,11570323900,7070,7070,7070,7070,0
|
|
20250117,200700,11570323900,7070,7070,7070,7070,0
|
|
20250117,200600,11570323900,7070,7070,7070,7070,0
|
|
20250117,200500,11570323900,7070,7070,7070,7070,0
|
|
20250117,200400,11570323900,7070,7070,7070,7070,0
|
|
20250117,200300,11570323900,7070,7070,7070,7070,0
|
|
20250117,200200,11570323900,7070,7070,7070,7070,0
|
|
20250117,200100,11570323900,7070,7070,7070,7070,0
|
|
20250117,200000,11570323900,7070,7070,7070,7070,0
|
|
20250117,195900,11570323900,7070,7070,7070,7070,0
|
|
20250117,195800,11570323900,7070,7070,7070,7070,0
|
|
20250117,195700,11570323900,7070,7070,7070,7070,6745
|
|
20250117,195600,11570323900,7070,7070,7070,7070,0
|
|
20250117,195500,11570323900,7070,7070,7070,7070,0
|
|
20250117,195400,11570323900,7070,7070,7070,7070,0
|
|
20250117,195300,11570323900,7070,7070,7070,7070,0
|
|
20250117,195200,11570323900,7070,7070,7070,7070,0
|
|
20250117,195100,11570323900,7070,7070,7070,7070,0
|
|
20250117,195000,11570323900,7070,7070,7070,7070,0
|
|
20250117,194900,11570323900,7070,7070,7070,7070,0
|
|
20250117,194800,11570323900,7070,7070,7070,7070,0
|
|
20250117,194700,11570323900,7070,7070,7070,7070,0
|
|
20250117,194600,11570323900,7070,7070,7070,7070,0
|
|
20250117,194500,11570323900,7070,7070,7070,7070,0
|
|
20250117,194400,11570323900,7070,7070,7070,7070,0
|
|
20250117,194300,11570323900,7070,7070,7070,7070,0
|
|
20250117,194200,11570323900,7070,7070,7070,7070,0
|
|
20250117,194100,11570323900,7070,7070,7070,7070,0
|
|
20250117,194000,11570323900,7070,7070,7070,7070,0
|
|
20250117,193900,11570323900,7070,7070,7070,7070,0
|
|
20250117,193800,11570323900,7070,7070,7070,7070,0
|
|
20250117,193700,11570323900,7070,7070,7070,7070,0
|
|
20250117,193600,11570323900,7070,7070,7070,7070,0
|
|
20250117,193500,11570323900,7070,7070,7070,7070,0
|
|
20250117,193400,11570323900,7070,7070,7070,7070,0
|
|
20250117,193300,11570323900,7070,7070,7070,7070,0
|
|
20250117,193200,11570323900,7070,7070,7070,7070,0
|
|
20250117,193100,11570323900,7070,7070,7070,7070,0
|
|
20250117,193000,11570323900,7070,7070,7070,7070,0
|
|
20250117,192900,11570323900,7070,7070,7070,7070,0
|
|
20250117,192800,11570323900,7070,7070,7070,7070,0
|
|
20250117,192700,11570323900,7070,7070,7070,7070,6745
|
|
20250117,192600,11570323900,7070,7070,7070,7070,0
|
|
20250117,192500,11570323900,7070,7070,7070,7070,0
|
|
20250117,192400,11570323900,7070,7070,7070,7070,0
|
|
20250117,192300,11570323900,7070,7070,7070,7070,0
|
|
20250117,192200,11570323900,7070,7070,7070,7070,0
|
|
20250117,192100,11570323900,7070,7070,7070,7070,0
|
|
20250117,192000,11570323900,7070,7070,7070,7070,0
|
|
20250117,191900,11570323900,7070,7070,7070,7070,0
|
|
20250117,191800,11570323900,7070,7070,7070,7070,0
|
|
20250117,191700,11570323900,7070,7070,7070,7070,0
|
|
20250117,191600,11570323900,7070,7070,7070,7070,0
|
|
20250117,191500,11570323900,7070,7070,7070,7070,0
|
|
20250117,191400,11570323900,7070,7070,7070,7070,0
|
|
20250117,191300,11570323900,7070,7070,7070,7070,0
|
|
20250117,191200,11570323900,7070,7070,7070,7070,0
|
|
20250117,191100,11570323900,7070,7070,7070,7070,0
|
|
20250117,191000,11570323900,7070,7070,7070,7070,0
|
|
20250117,190900,11570323900,7070,7070,7070,7070,0
|
|
20250117,190800,11570323900,7070,7070,7070,7070,0
|
|
20250117,190700,11570323900,7070,7070,7070,7070,0
|
|
20250117,190600,11570323900,7070,7070,7070,7070,0
|
|
20250117,190500,11570323900,7070,7070,7070,7070,0
|
|
20250117,190400,11570323900,7070,7070,7070,7070,0
|
|
20250117,190300,11570323900,7070,7070,7070,7070,0
|
|
20250117,190200,11570323900,7070,7070,7070,7070,0
|
|
20250117,190100,11570323900,7070,7070,7070,7070,0
|
|
20250117,190000,11570323900,7070,7070,7070,7070,0
|
|
20250117,185900,11570323900,7070,7070,7070,7070,0
|
|
20250117,185800,11570323900,7070,7070,7070,7070,0
|
|
20250117,185700,11570323900,7070,7070,7070,7070,6745
|
|
20250117,185600,11570323900,7070,7070,7070,7070,0
|
|
20250117,185500,11570323900,7070,7070,7070,7070,0
|
|
20250117,185400,11570323900,7070,7070,7070,7070,0
|
|
20250117,185300,11570323900,7070,7070,7070,7070,0
|
|
20250117,185200,11570323900,7070,7070,7070,7070,0
|
|
20250117,185100,11570323900,7070,7070,7070,7070,0
|
|
20250117,185000,11570323900,7070,7070,7070,7070,0
|
|
20250117,184900,11570323900,7070,7070,7070,7070,0
|
|
20250117,184800,11570323900,7070,7070,7070,7070,0
|
|
20250117,184700,11570323900,7070,7070,7070,7070,0
|
|
20250117,184600,11570323900,7070,7070,7070,7070,0
|
|
20250117,184500,11570323900,7070,7070,7070,7070,0
|
|
20250117,184400,11570323900,7070,7070,7070,7070,0
|
|
20250117,184300,11570323900,7070,7070,7070,7070,0
|
|
20250117,184200,11570323900,7070,7070,7070,7070,0
|
|
20250117,184100,11570323900,7070,7070,7070,7070,0
|
|
20250117,184000,11570323900,7070,7070,7070,7070,0
|
|
20250117,183900,11570323900,7070,7070,7070,7070,0
|
|
20250117,183800,11570323900,7070,7070,7070,7070,0
|
|
20250117,183700,11570323900,7070,7070,7070,7070,0
|
|
20250117,183600,11570323900,7070,7070,7070,7070,0
|
|
20250117,183500,11570323900,7070,7070,7070,7070,0
|
|
20250117,183400,11570323900,7070,7070,7070,7070,0
|
|
20250117,183300,11570323900,7070,7070,7070,7070,0
|
|
20250117,183200,11570323900,7070,7070,7070,7070,0
|
|
20250117,183100,11570323900,7070,7070,7070,7070,0
|
|
20250117,183000,11570323900,7070,7070,7070,7070,0
|
|
20250117,182900,11570323900,7070,7070,7070,7070,0
|
|
20250117,182800,11570323900,7070,7070,7070,7070,0
|
|
20250117,182700,11570323900,7070,7070,7070,7070,6745
|
|
20250117,182600,11570323900,7070,7070,7070,7070,0
|
|
20250117,182500,11570323900,7070,7070,7070,7070,0
|
|
20250117,182400,11570323900,7070,7070,7070,7070,0
|
|
20250117,182300,11570323900,7070,7070,7070,7070,0
|
|
20250117,182200,11570323900,7070,7070,7070,7070,0
|
|
20250117,182100,11570323900,7070,7070,7070,7070,0
|
|
20250117,182000,11570323900,7070,7070,7070,7070,0
|
|
20250117,181900,11570323900,7070,7070,7070,7070,0
|
|
20250117,181800,11570323900,7070,7070,7070,7070,0
|
|
20250117,181700,11570323900,7070,7070,7070,7070,0
|
|
20250117,181600,11570323900,7070,7070,7070,7070,0
|
|
20250117,181500,11570323900,7070,7070,7070,7070,0
|
|
20250117,181400,11570323900,7070,7070,7070,7070,0
|
|
20250117,181300,11570323900,7070,7070,7070,7070,0
|
|
20250117,181200,11570323900,7070,7070,7070,7070,0
|
|
20250117,181100,11570323900,7070,7070,7070,7070,0
|
|
20250117,181000,11570323900,7070,7070,7070,7070,0
|
|
20250117,180900,11570323900,7070,7070,7070,7070,0
|
|
20250117,180800,11570323900,7070,7070,7070,7070,0
|
|
20250117,180700,11570323900,7070,7070,7070,7070,0
|
|
20250117,180600,11570323900,7070,7070,7070,7070,0
|
|
20250117,180500,11570323900,7070,7070,7070,7070,0
|
|
20250117,180400,11570323900,7070,7070,7070,7070,0
|
|
20250117,180300,11570323900,7070,7070,7070,7070,0
|
|
20250117,180200,11570323900,7070,7070,7070,7070,0
|
|
20250117,180100,11570323900,7070,7070,7070,7070,0
|
|
20250117,180000,11570323900,7070,7070,7070,7070,0
|
|
20250117,175900,11570323900,7070,7070,7070,7070,0
|
|
20250117,175800,11570323900,7070,7070,7070,7070,0
|
|
20250117,175700,11570323900,7070,7070,7070,7070,6745
|
|
20250117,175600,11570323900,7070,7070,7070,7070,0
|
|
20250117,175500,11570323900,7070,7070,7070,7070,0
|
|
20250117,175400,11570323900,7070,7070,7070,7070,0
|
|
20250117,175300,11570323900,7070,7070,7070,7070,0
|
|
20250117,175200,11570323900,7070,7070,7070,7070,0
|
|
20250117,175100,11570323900,7070,7070,7070,7070,0
|
|
20250117,175000,11570323900,7070,7070,7070,7070,0
|
|
20250117,174900,11570323900,7070,7070,7070,7070,0
|
|
20250117,174800,11570323900,7070,7070,7070,7070,0
|
|
20250117,174700,11570323900,7070,7070,7070,7070,0
|
|
20250117,174600,11570323900,7070,7070,7070,7070,0
|
|
20250117,174500,11570323900,7070,7070,7070,7070,0
|
|
20250117,174400,11570323900,7070,7070,7070,7070,0
|
|
20250117,174300,11570323900,7070,7070,7070,7070,0
|
|
20250117,174200,11570323900,7070,7070,7070,7070,0
|
|
20250117,174100,11570323900,7070,7070,7070,7070,0
|
|
20250117,174000,11570323900,7070,7070,7070,7070,0
|
|
20250117,173900,11570323900,7070,7070,7070,7070,0
|
|
20250117,173800,11570323900,7070,7070,7070,7070,0
|
|
20250117,173700,11570323900,7070,7070,7070,7070,0
|
|
20250117,173600,11570323900,7070,7070,7070,7070,0
|
|
20250117,173500,11570323900,7070,7070,7070,7070,0
|
|
20250117,173400,11570323900,7070,7070,7070,7070,0
|
|
20250117,173300,11570323900,7070,7070,7070,7070,0
|
|
20250117,173200,11570323900,7070,7070,7070,7070,0
|
|
20250117,173100,11570323900,7070,7070,7070,7070,0
|
|
20250117,173000,11570323900,7070,7070,7070,7070,0
|
|
20250117,172900,11570323900,7070,7070,7070,7070,0
|
|
20250117,172800,11570323900,7070,7070,7070,7070,0
|
|
20250117,172700,11570323900,7070,7070,7070,7070,6745
|
|
20250117,172600,11570323900,7070,7070,7070,7070,0
|
|
20250117,172500,11570323900,7070,7070,7070,7070,0
|
|
20250117,172400,11570323900,7070,7070,7070,7070,0
|
|
20250117,172300,11570323900,7070,7070,7070,7070,0
|
|
20250117,172200,11570323900,7070,7070,7070,7070,0
|
|
20250117,172100,11570323900,7070,7070,7070,7070,0
|
|
20250117,172000,11570323900,7070,7070,7070,7070,0
|
|
20250117,171900,11570323900,7070,7070,7070,7070,0
|
|
20250117,171800,11570323900,7070,7070,7070,7070,0
|
|
20250117,171700,11570323900,7070,7070,7070,7070,0
|
|
20250117,171600,11570323900,7070,7070,7070,7070,0
|
|
20250117,171500,11570323900,7070,7070,7070,7070,0
|
|
20250117,171400,11570323900,7070,7070,7070,7070,0
|
|
20250117,171300,11570323900,7070,7070,7070,7070,0
|
|
20250117,171200,11570323900,7070,7070,7070,7070,0
|
|
20250117,171100,11570323900,7070,7070,7070,7070,0
|
|
20250117,171000,11570323900,7070,7070,7070,7070,0
|
|
20250117,170900,11570323900,7070,7070,7070,7070,0
|
|
20250117,170800,11570323900,7070,7070,7070,7070,0
|
|
20250117,170700,11570323900,7070,7070,7070,7070,0
|
|
20250117,170600,11570323900,7070,7070,7070,7070,0
|
|
20250117,170500,11570323900,7070,7070,7070,7070,0
|
|
20250117,170400,11570323900,7070,7070,7070,7070,0
|
|
20250117,170300,11570323900,7070,7070,7070,7070,0
|
|
20250117,170200,11570323900,7070,7070,7070,7070,0
|
|
20250117,170100,11570323900,7070,7070,7070,7070,0
|
|
20250117,170000,11570323900,7070,7070,7070,7070,0
|
|
20250117,165900,11570323900,7070,7070,7070,7070,0
|
|
20250117,165800,11570323900,7070,7070,7070,7070,0
|
|
20250117,165700,11570323900,7070,7070,7070,7070,6745
|
|
20250117,165600,11570323900,7070,7070,7070,7070,0
|
|
20250117,165500,11570323900,7070,7070,7070,7070,0
|
|
20250117,165400,11570323900,7070,7070,7070,7070,0
|
|
20250117,165300,11570323900,7070,7070,7070,7070,0
|
|
20250117,165200,11570323900,7070,7070,7070,7070,0
|
|
20250117,165100,11570323900,7070,7070,7070,7070,0
|
|
20250117,165000,11570323900,7070,7070,7070,7070,0
|
|
20250117,164900,11570323900,7070,7070,7070,7070,0
|
|
20250117,164800,11570323900,7070,7070,7070,7070,0
|
|
20250117,164700,11570323900,7070,7070,7070,7070,0
|
|
20250117,164600,11570323900,7070,7070,7070,7070,0
|
|
20250117,164500,11570323900,7070,7070,7070,7070,0
|
|
20250117,164400,11570323900,7070,7070,7070,7070,0
|
|
20250117,164300,11570323900,7070,7070,7070,7070,0
|
|
20250117,164200,11570323900,7070,7070,7070,7070,0
|
|
20250117,164100,11570323900,7070,7070,7070,7070,0
|
|
20250117,164000,11570323900,7070,7070,7070,7070,0
|
|
20250117,163900,11570323900,7070,7070,7070,7070,0
|
|
20250117,163800,11570323900,7070,7070,7070,7070,0
|
|
20250117,163700,11570323900,7070,7070,7070,7070,0
|
|
20250117,163600,11570323900,7070,7070,7070,7070,0
|
|
20250117,163500,11570323900,7070,7070,7070,7070,0
|
|
20250117,163400,11570323900,7070,7070,7070,7070,0
|
|
20250117,163300,11570323900,7070,7070,7070,7070,0
|
|
20250117,163200,11570323900,7070,7070,7070,7070,0
|
|
20250117,163100,11570323900,7070,7070,7070,7070,0
|
|
20250117,163000,11570323900,7070,7070,7070,7070,0
|
|
20250117,162900,11570323900,7070,7070,7070,7070,0
|
|
20250117,162800,11570323900,7070,7070,7070,7070,0
|
|
20250117,162700,11570323900,7070,7070,7070,7070,6745
|
|
20250117,162600,11570323900,7070,7070,7070,7070,0
|
|
20250117,162500,11570323900,7070,7070,7070,7070,0
|
|
20250117,162400,11570323900,7070,7070,7070,7070,0
|
|
20250117,162300,11570323900,7070,7070,7070,7070,0
|
|
20250117,162200,11570323900,7070,7070,7070,7070,0
|
|
20250117,162100,11570323900,7070,7070,7070,7070,0
|
|
20250117,162000,11570323900,7070,7070,7070,7070,0
|
|
20250117,161900,11570323900,7070,7070,7070,7070,0
|
|
20250117,161800,11570323900,7070,7070,7070,7070,0
|
|
20250117,161700,11570323900,7070,7070,7070,7070,0
|
|
20250117,161600,11570323900,7070,7070,7070,7070,0
|
|
20250117,161500,11570323900,7070,7070,7070,7070,0
|
|
20250117,161400,11570323900,7070,7070,7070,7070,0
|
|
20250117,161300,11570323900,7070,7070,7070,7070,0
|
|
20250117,161200,11570323900,7070,7070,7070,7070,0
|
|
20250117,161100,11570323900,7070,7070,7070,7070,0
|
|
20250117,161000,11570323900,7070,7070,7070,7070,0
|
|
20250117,160900,11570323900,7070,7070,7070,7070,0
|
|
20250117,160800,11570323900,7070,7070,7070,7070,0
|
|
20250117,160700,11570323900,7070,7070,7070,7070,0
|
|
20250117,160600,11570323900,7070,7070,7070,7070,0
|
|
20250117,160500,11570323900,7070,7070,7070,7070,0
|
|
20250117,160400,11570323900,7070,7070,7070,7070,0
|
|
20250117,160300,11570323900,7070,7070,7070,7070,0
|
|
20250117,160200,11570323900,7070,7070,7070,7070,0
|
|
20250117,160100,11570323900,7070,7070,7070,7070,0
|
|
20250117,160000,11570323900,7070,7070,7070,7070,0
|
|
20250117,155900,11570323900,7070,7070,7070,7070,0
|
|
20250117,155800,11570323900,7070,7070,7070,7070,0
|
|
20250117,155700,11570323900,7070,7070,7070,7070,6745
|
|
20250117,155600,11570323900,7070,7070,7070,7070,0
|
|
20250117,155500,11570323900,7070,7070,7070,7070,0
|
|
20250117,155400,11570323900,7070,7070,7070,7070,0
|
|
20250117,155300,11570323900,7070,7070,7070,7070,0
|
|
20250117,155200,11570323900,7070,7070,7070,7070,0
|
|
20250117,155100,11570323900,7070,7070,7070,7070,0
|
|
20250117,155000,11570323900,7070,7070,7070,7070,0
|
|
20250117,154900,11570323900,7070,7070,7070,7070,0
|
|
20250117,154800,11570323900,7070,7070,7070,7070,0
|
|
20250117,154700,11570323900,7070,7070,7070,7070,0
|
|
20250117,154600,11570323900,7070,7070,7070,7070,0
|
|
20250117,154500,11570323900,7070,7070,7070,7070,0
|
|
20250117,154400,11570323900,7070,7070,7070,7070,0
|
|
20250117,154300,11570323900,7070,7070,7070,7070,0
|
|
20250117,154200,11570323900,7070,7070,7070,7070,0
|
|
20250117,154100,11570323900,7070,7070,7070,7070,0
|
|
20250117,154000,11570323900,7070,7070,7070,7070,0
|
|
20250117,153900,11570323900,7070,7070,7070,7070,0
|
|
20250117,153800,11570323900,7070,7070,7070,7070,0
|
|
20250117,153700,11570323900,7070,7070,7070,7070,0
|
|
20250117,153600,11570323900,7070,7070,7070,7070,0
|
|
20250117,153500,11570323900,7070,7070,7070,7070,0
|
|
20250117,153400,11570323900,7070,7070,7070,7070,0
|
|
20250117,153300,11570323900,7070,7070,7070,7070,0
|
|
20250117,153200,11570323900,7070,7070,7070,7070,0
|
|
20250117,153100,11570323900,7070,7070,7070,7070,0
|
|
20250117,153000,11570323900,7070,7070,7070,7070,6745
|
|
20250117,152900,11522636750,7150,7150,7150,7150,0
|
|
20250117,152800,11522636750,7150,7150,7150,7150,0
|
|
20250117,152700,11522636750,7150,7150,7150,7150,0
|
|
20250117,152600,11522636750,7150,7150,7150,7150,0
|
|
20250117,152500,11522636750,7150,7150,7150,7150,0
|
|
20250117,152400,11522636750,7150,7150,7150,7150,0
|
|
20250117,152300,11522636750,7150,7150,7150,7150,0
|
|
20250117,152200,11522636750,7150,7150,7150,7150,0
|
|
20250117,152100,11522636750,7150,7150,7150,7150,0
|
|
20250117,152000,11522636750,7150,7150,7150,7150,0
|
|
20250117,151900,11522636750,7150,7150,7150,7070,6382
|
|
20250117,151800,11477324310,7150,7150,7160,7120,1850
|
|
20250117,151700,11464098830,7150,7120,7160,7110,4530
|
|
20250117,151600,11431781510,7120,7060,7120,7060,779
|
|
20250117,151500,11426251790,7070,7060,7100,7050,1091
|
|
20250117,151400,11418541780,7070,7090,7110,7070,2444
|
|
20250117,151300,11401206460,7110,7100,7110,7090,2479
|
|
20250117,151200,11383596190,7090,7110,7110,7090,451
|
|
20250117,151100,11380396430,7110,7100,7110,7090,1782
|
|
20250117,151000,11367747040,7090,7090,7100,7090,620
|
|
20250117,150900,11363350210,7080,7060,7080,7030,2224
|
|
20250117,150800,11347646520,7060,7050,7060,7000,4587
|
|
20250117,150700,11315472990,7050,7080,7080,7050,260
|
|
20250117,150600,11313636840,7090,7100,7110,7010,2418
|
|
20250117,150500,11296564000,7100,7060,7100,7060,1371
|
|
20250117,150400,11286845950,7050,7090,7110,7050,1535
|
|
20250117,150300,11275980770,7090,7030,7090,7020,1927
|
|
20250117,150200,11262388850,7030,7020,7040,6940,9296
|
|
20250117,150100,11197472560,7060,7090,7100,7010,4372
|
|
20250117,150000,11166707680,7090,7090,7130,7050,2265
|
|
20250117,145900,11150649880,7040,7150,7150,7000,10703
|
|
20250117,145800,11074935320,7150,7190,7210,7150,3649
|
|
20250117,145700,11048790700,7210,7190,7210,7180,1873
|
|
20250117,145600,11035325090,7190,7200,7200,7180,1505
|
|
20250117,145500,11024511000,7200,7220,7220,7200,870
|
|
20250117,145400,11018238300,7220,7210,7220,7210,14
|
|
20250117,145300,11018137230,7210,7240,7240,7210,1222
|
|
20250117,145200,11009326370,7210,7230,7240,7210,4728
|
|
20250117,145100,10975220680,7230,7200,7230,7200,440
|
|
20250117,145000,10972044650,7220,7220,7230,7220,1387
|
|
20250117,144900,10962027800,7180,7230,7250,7170,9104
|
|
20250117,144800,10896508730,7220,7230,7230,7200,438
|
|
20250117,144700,10893348920,7240,7220,7240,7210,544
|
|
20250117,144600,10889415860,7230,7230,7240,7210,157
|
|
20250117,144500,10888282800,7210,7210,7240,7210,135
|
|
20250117,144400,10887308750,7240,7230,7240,7200,2280
|
|
20250117,144300,10870870640,7220,7270,7270,7220,1308
|
|
20250117,144200,10861412230,7270,7260,7270,7230,1651
|
|
20250117,144100,10849441570,7250,7210,7270,7210,2063
|
|
20250117,144000,10834484790,7220,7220,7230,7220,2062
|
|
20250117,143900,10819588890,7220,7230,7230,7160,3489
|
|
20250117,143800,10794525270,7210,7220,7230,7210,325
|
|
20250117,143700,10792178360,7220,7200,7220,7200,615
|
|
20250117,143600,10787744100,7200,7140,7200,7140,1864
|
|
20250117,143500,10774390140,7140,7200,7200,7140,1284
|
|
20250117,143400,10765182140,7190,7190,7200,7180,776
|
|
20250117,143300,10759603300,7180,7170,7190,7170,160
|
|
20250117,143200,10758453060,7180,7160,7190,7160,402
|
|
20250117,143100,10755568420,7170,7180,7190,7170,2121
|
|
20250117,143000,10740360570,7180,7170,7210,7170,3055
|
|
20250117,142900,10718388930,7160,7100,7210,7070,2046
|
|
20250117,142800,10703794600,7080,7210,7210,7060,15482
|
|
20250117,142700,10593364190,7220,7220,7220,7200,946
|
|
20250117,142600,10586534570,7200,7220,7230,7190,2916
|
|
20250117,142500,10565490740,7220,7260,7260,7200,2977
|
|
20250117,142400,10543969630,7260,7240,7300,7240,1601
|
|
20250117,142300,10532317600,7240,7260,7310,7240,3515
|
|
20250117,142200,10506768040,7270,7360,7370,7200,6412
|
|
20250117,142100,10460087020,7350,7360,7390,7330,4331
|
|
20250117,142000,10428253040,7360,7420,7420,7360,4695
|
|
20250117,141900,10393604050,7420,7460,7460,7420,2164
|
|
20250117,141800,10377512670,7460,7480,7520,7460,3502
|
|
20250117,141700,10351307820,7500,7570,7590,7460,6556
|
|
20250117,141600,10301909710,7550,7410,7570,7390,13075
|
|
20250117,141500,10203908140,7400,7370,7400,7350,539
|
|
20250117,141400,10199936480,7420,7430,7440,7390,1947
|
|
20250117,141300,10185505050,7430,7330,7440,7330,1437
|
|
20250117,141200,10174876540,7330,7350,7370,7300,345
|
|
20250117,141100,10172345130,7350,7330,7360,7330,1588
|
|
20250117,141000,10160674930,7350,7330,7350,7320,996
|
|
20250117,140900,10153383650,7350,7370,7370,7350,115
|
|
20250117,140800,10152537320,7360,7330,7380,7290,1146
|
|
20250117,140700,10144164030,7330,7330,7380,7270,4445
|
|
20250117,140600,10111547090,7340,7370,7370,7320,3391
|
|
20250117,140500,10086654810,7380,7380,7420,7370,1761
|
|
20250117,140400,10073657860,7380,7370,7390,7370,189
|
|
20250117,140300,10072263110,7370,7420,7420,7370,2313
|
|
20250117,140200,10055169970,7430,7490,7500,7430,3223
|
|
20250117,140100,10031111330,7510,7470,7510,7470,2940
|
|
20250117,140000,10009087960,7460,7460,7490,7450,1798
|
|
20250117,135900,9995653690,7490,7470,7490,7430,1998
|
|
20250117,135800,9980720220,7460,7400,7470,7390,2752
|
|
20250117,135700,9960245540,7400,7410,7420,7400,2093
|
|
20250117,135600,9944736350,7410,7430,7430,7400,1512
|
|
20250117,135500,9933511380,7430,7390,7440,7370,2328
|
|
20250117,135400,9916286260,7390,7410,7410,7370,806
|
|
20250117,135300,9910334700,7410,7400,7410,7370,2193
|
|
20250117,135200,9894127370,7410,7450,7450,7410,4839
|
|
20250117,135100,9858163880,7440,7430,7470,7410,3463
|
|
20250117,135000,9832389550,7390,7370,7440,7360,5406
|
|
20250117,134900,9792375680,7370,7370,7390,7360,2342
|
|
20250117,134800,9775107470,7370,7300,7440,7300,12975
|
|
20250117,134700,9679312250,7330,7210,7330,7210,3655
|
|
20250117,134600,9652733720,7210,7190,7210,7190,103
|
|
20250117,134500,9651992120,7190,7190,7200,7180,219
|
|
20250117,134400,9650418000,7190,7200,7200,7190,703
|
|
20250117,134300,9645362820,7200,7200,7200,7200,45
|
|
20250117,134200,9645038820,7200,7180,7210,7180,1142
|
|
20250117,134100,9636820920,7170,7180,7180,7160,2315
|
|
20250117,134000,9620222170,7180,7200,7200,7180,22
|
|
20250117,133900,9620064180,7210,7200,7210,7160,470
|
|
20250117,133800,9616694670,7210,7200,7220,7150,2389
|
|
20250117,133700,9599503030,7220,7210,7220,7180,2053
|
|
20250117,133600,9584720300,7210,7280,7280,7210,3116
|
|
20250117,133500,9562124070,7280,7250,7320,7250,2411
|
|
20250117,133400,9544526690,7250,7290,7300,7250,3102
|
|
20250117,133300,9521958430,7280,7240,7300,7240,7453
|
|
20250117,133200,9467760390,7240,7220,7240,7220,567
|
|
20250117,133100,9463657910,7210,7200,7210,7200,1313
|
|
20250117,133000,9454203380,7190,7200,7210,7190,1248
|
|
20250117,132900,9445218200,7200,7200,7220,7200,2200
|
|
20250117,132800,9429356650,7200,7220,7240,7200,3951
|
|
20250117,132700,9400843500,7220,7170,7230,7170,4368
|
|
20250117,132600,9369362600,7190,7150,7190,7150,331
|
|
20250117,132500,9366995870,7150,7160,7180,7150,714
|
|
20250117,132400,9361877200,7130,7180,7190,7130,1819
|
|
20250117,132300,9348848600,7150,7150,7180,7140,3492
|
|
20250117,132200,9323850230,7150,7110,7160,7110,443
|
|
20250117,132100,9320689040,7110,7090,7140,7080,2473
|
|
20250117,132000,9303076240,7090,7150,7150,7090,4455
|
|
20250117,131900,9271377340,7140,7130,7170,7080,6271
|
|
20250117,131800,9226731250,7130,7110,7130,7110,1012
|
|
20250117,131700,9219533000,7110,7170,7180,7110,2924
|
|
20250117,131600,9198685560,7170,7230,7230,7170,2372
|
|
20250117,131500,9181623730,7230,7130,7230,7130,4784
|
|
20250117,131400,9147248880,7130,7110,7140,7110,353
|
|
20250117,131300,9144734500,7160,7150,7170,7090,4205
|
|
20250117,131200,9114803020,7160,7160,7160,7150,1745
|
|
20250117,131100,9102321470,7150,7150,7160,7140,739
|
|
20250117,131000,9097033120,7130,7190,7190,7130,1774
|
|
20250117,130900,9084334840,7190,7170,7190,7140,1323
|
|
20250117,130800,9074847640,7160,7120,7160,7120,1319
|
|
20250117,130700,9065420420,7140,7120,7150,7100,4918
|
|
20250117,130600,9030455600,7120,7120,7160,7100,6398
|
|
20250117,130500,8984851960,7120,7140,7150,7120,4448
|
|
20250117,130400,8953077890,7110,7150,7150,7060,7984
|
|
20250117,130300,8896411670,7150,7280,7290,7120,13073
|
|
20250117,130200,8802026240,7290,7490,7490,7290,2880
|
|
20250117,130100,8780919280,7500,7330,7500,7260,12300
|
|
20250117,130000,8690869570,7330,7380,7400,7330,952
|
|
20250117,125900,8683868170,7400,7310,7540,7310,6846
|
|
20250117,125800,8633129950,7310,7390,7400,7250,7657
|
|
20250117,125700,8577031330,7390,7300,7570,7270,23014
|
|
20250117,125600,8405945440,7300,7270,7310,7260,1774
|
|
20250117,125500,8393038110,7270,7280,7290,7260,2365
|
|
20250117,125400,8375813710,7260,7250,7300,7250,7169
|
|
20250117,125300,8323599090,7250,7160,7250,7150,3488
|
|
20250117,125200,8298496010,7170,7190,7190,7130,5967
|
|
20250117,125100,8255788490,7200,7250,7270,7200,3401
|
|
20250117,125000,8231220720,7270,7220,7290,7200,8273
|
|
20250117,124900,8171277870,7210,7150,7210,7150,7542
|
|
20250117,124800,8117049110,7150,7210,7230,7140,10105
|
|
20250117,124700,8044688830,7210,7200,7240,7200,5591
|
|
20250117,124600,8004355870,7190,7230,7240,7170,12545
|
|
20250117,124500,7913926560,7230,7210,7240,7180,10889
|
|
20250117,124400,7835343290,7210,7260,7310,7210,9728
|
|
20250117,124300,7764812890,7260,7300,7300,7230,11396
|
|
20250117,124200,7682047040,7300,7400,7400,7250,13468
|
|
20250117,124100,7583360320,7410,7540,7540,7400,13001
|
|
20250117,124000,7486423790,7540,7510,7620,7510,4320
|
|
20250117,123900,7453739410,7510,7650,7650,7480,16707
|
|
20250117,123800,7327542110,7620,7650,7670,7490,14417
|
|
20250117,123700,7218038970,7670,7550,7690,7480,15174
|
|
20250117,123600,7102224660,7550,7550,7630,7480,14844
|
|
20250117,123500,6990085110,7530,7530,7550,7520,3200
|
|
20250117,123400,6965969920,7530,7550,7570,7520,9359
|
|
20250117,123300,6895514220,7540,7580,7590,7530,7620
|
|
20250117,123200,6838000910,7610,7570,7620,7550,5447
|
|
20250117,123100,6796759830,7570,7580,7590,7560,1024
|
|
20250117,123000,6789006400,7580,7610,7610,7580,1578
|
|
20250117,122900,6777034500,7620,7650,7650,7600,2496
|
|
20250117,122800,6757999340,7630,7590,7650,7590,5702
|
|
20250117,122700,6714479450,7570,7570,7590,7550,4089
|
|
20250117,122600,6683536260,7570,7590,7600,7550,7923
|
|
20250117,122500,6623604820,7600,7650,7660,7590,7008
|
|
20250117,122400,6570197890,7660,7630,7680,7620,3563
|
|
20250117,122300,6542950280,7620,7670,7670,7620,6007
|
|
20250117,122200,6497084220,7670,7660,7730,7610,6780
|
|
20250117,122100,6444960670,7660,7570,7660,7570,3474
|
|
20250117,122000,6418484440,7590,7590,7600,7540,9052
|
|
20250117,121900,6349996350,7590,7620,7660,7590,5642
|
|
20250117,121800,6306993580,7640,7570,7640,7540,5877
|
|
20250117,121700,6262430100,7550,7780,7790,7520,20254
|
|
20250117,121600,6106849400,7780,7650,7800,7650,23735
|
|
20250117,121500,5923255500,7660,7670,7700,7570,22268
|
|
20250117,121400,5753460610,7680,7790,7800,7640,19099
|
|
20250117,121300,5606177390,7790,7860,7900,7720,46343
|
|
20250117,121200,5243218000,7860,7620,7890,7610,48010
|
|
20250117,121100,4871963100,7630,7700,7720,7620,36218
|
|
20250117,121000,4593729090,7690,7690,7690,7690,0
|
|
20250117,120900,4593729090,7690,7630,7690,7630,18030
|
|
20250117,120800,4455590930,7620,7500,7660,7500,61171
|
|
20250117,120700,3992449370,7520,7400,7540,7380,17127
|
|
20250117,120600,3864295640,7410,7410,7440,7360,13190
|
|
20250117,120500,3766785070,7440,7360,7550,7360,46392
|
|
20250117,120400,3421351970,7390,7230,7400,7210,25080
|
|
20250117,120300,3237156160,7210,7180,7220,7180,1716
|
|
20250117,120200,3224805800,7190,7080,7240,7070,4934
|
|
20250117,120100,3189477400,7050,7100,7100,7000,6408
|
|
20250117,120000,3144219540,7100,7160,7160,7100,1529
|
|
20250117,115900,3133321220,7160,7180,7180,7160,1140
|
|
20250117,115800,3125150110,7180,7150,7180,7130,4943
|
|
20250117,115700,3089781720,7150,7250,7250,7140,7413
|
|
20250117,115600,3036525590,7250,7300,7330,7240,7154
|
|
20250117,115500,2984467920,7300,7260,7340,7260,9560
|
|
20250117,115400,2914666040,7260,7220,7280,7220,4374
|
|
20250117,115300,2882940590,7250,7190,7320,7190,4727
|
|
20250117,115200,2848688200,7220,7260,7270,7190,3923
|
|
20250117,115100,2820366760,7270,7280,7340,7200,5969
|
|
20250117,115000,2776915260,7280,7240,7390,7210,22205
|
|
20250117,114900,2614773780,7240,7170,7240,7150,11271
|
|
20250117,114800,2533631030,7170,7160,7200,7150,3048
|
|
20250117,114700,2511764390,7180,7200,7220,7150,14656
|
|
20250117,114600,2406339030,7210,7110,7210,7080,17356
|
|
20250117,114500,2281969070,7120,7110,7240,7110,23840
|
|
20250117,114400,2110653260,7120,7070,7120,7030,6343
|
|
20250117,114300,2065754460,7040,7030,7070,7000,5335
|
|
20250117,114200,2028234190,7030,7010,7040,6990,1246
|
|
20250117,114100,2019505080,7040,7020,7040,6980,3838
|
|
20250117,114000,1992652610,7020,6980,7080,6980,10923
|
|
20250117,113900,1915693440,7000,7090,7120,6870,17557
|
|
20250117,113800,1792404710,7090,7000,7090,6980,6248
|
|
20250117,113700,1748365970,7000,7080,7080,6980,5851
|
|
20250117,113600,1707220240,7080,6920,7120,6920,20917
|
|
20250117,113500,1560187710,6950,6880,6950,6860,4261
|
|
20250117,113400,1530745570,6880,6860,6880,6840,4492
|
|
20250117,113300,1499950540,6880,6910,6920,6880,3201
|
|
20250117,113200,1477884610,6920,6940,6940,6860,6537
|
|
20250117,113100,1432837270,6940,6920,7000,6880,10855
|
|
20250117,113000,1357623830,6910,6890,6950,6860,15822
|
|
20250117,112900,1248526910,6860,7000,7080,6860,40737
|
|
20250117,112800,963876710,6920,6920,6920,6920,0
|
|
20250117,112700,963876710,6920,6820,6920,6820,16047
|
|
20250117,112600,853481080,6820,6740,6820,6740,4034
|
|
20250117,112500,826095000,6730,6750,6780,6730,923
|
|
20250117,112400,819871330,6750,6750,6800,6750,4064
|
|
20250117,112300,792313390,6730,6730,6750,6730,1896
|
|
20250117,112200,779552000,6730,6770,6770,6730,202
|
|
20250117,112100,778190920,6770,6670,6780,6670,8129
|
|
20250117,112000,723544920,6660,6610,6660,6610,1212
|
|
20250117,111900,715499750,6610,6610,6610,6610,0
|
|
20250117,111800,715499750,6610,6610,6610,6610,0
|
|
20250117,111700,715499750,6610,6610,6610,6610,1056
|
|
20250117,111600,708519590,6610,6610,6610,6610,0
|
|
20250117,111500,708519590,6610,6610,6610,6610,0
|
|
20250117,111400,708519590,6610,6610,6610,6610,3
|
|
20250117,111300,708499760,6620,6650,6650,6610,1725
|
|
20250117,111200,697031980,6610,6610,6610,6610,537
|
|
20250117,111100,693482410,6610,6630,6630,6610,809
|
|
20250117,111000,688127790,6670,6670,6670,6670,56
|
|
20250117,110900,687754270,6630,6680,6680,6630,2678
|
|
20250117,110800,669980800,6680,6650,6680,6650,129
|
|
20250117,110700,669119920,6680,6650,6680,6620,347
|
|
20250117,110600,666819140,6650,6650,6680,6650,1001
|
|
20250117,110500,660162460,6690,6670,6690,6660,309
|
|
20250117,110400,658102880,6670,6690,6710,6670,1299
|
|
20250117,110300,649426590,6710,6680,6720,6670,7125
|
|
20250117,110200,601671430,6670,6640,6690,6640,5626
|
|
20250117,110100,564132050,6640,6610,6640,6600,1132
|
|
20250117,110000,556621260,6620,6600,6620,6600,310
|
|
20250117,105900,554569460,6600,6580,6600,6580,479
|
|
20250117,105800,551409080,6550,6590,6590,6550,407
|
|
20250117,105700,548734430,6590,6540,6590,6540,234
|
|
20250117,105600,547200820,6600,6600,6600,6600,0
|
|
20250117,105500,547200820,6600,6580,6600,6580,1933
|
|
20250117,105400,534460340,6540,6540,6540,6540,1
|
|
20250117,105300,534453800,6580,6570,6580,6560,793
|
|
20250117,105200,529236200,6580,6560,6580,6560,552
|
|
20250117,105100,525611880,6530,6530,6530,6530,0
|
|
20250117,105000,525611880,6530,6510,6530,6510,190
|
|
20250117,104900,524372940,6500,6500,6500,6500,0
|
|
20250117,104800,524372940,6500,6500,6500,6500,8
|
|
20250117,104700,524320940,6500,6500,6500,6500,555
|
|
20250117,104600,520713440,6490,6480,6490,6480,137
|
|
20250117,104500,519824410,6480,6480,6480,6480,371
|
|
20250117,104400,517420330,6480,6480,6480,6480,0
|
|
20250117,104300,517420330,6480,6490,6490,6480,249
|
|
20250117,104200,515806390,6490,6490,6490,6490,0
|
|
20250117,104100,515806390,6490,6490,6490,6490,0
|
|
20250117,104000,515806390,6490,6490,6490,6490,9
|
|
20250117,103900,515747980,6490,6490,6490,6490,0
|
|
20250117,103800,515747980,6490,6490,6490,6490,0
|
|
20250117,103700,515747980,6490,6490,6490,6490,0
|
|
20250117,103600,515747980,6490,6500,6500,6490,120
|
|
20250117,103500,514968980,6500,6500,6500,6500,310
|
|
20250117,103400,512953980,6500,6500,6500,6500,33
|
|
20250117,103300,512739480,6500,6500,6500,6500,1
|
|
20250117,103200,512732980,6500,6520,6520,6500,135
|
|
20250117,103100,511853470,6500,6500,6500,6500,19
|
|
20250117,103000,511729970,6500,6520,6520,6500,767
|
|
20250117,102900,506738420,6520,6570,6570,6520,102
|
|
20250117,102800,506068380,6580,6580,6580,6580,0
|
|
20250117,102700,506068380,6580,6580,6580,6580,0
|
|
20250117,102600,506068380,6580,6580,6580,6580,0
|
|
20250117,102500,506068380,6580,6540,6580,6540,217
|
|
20250117,102400,504643410,6540,6530,6540,6510,61
|
|
20250117,102300,504245940,6540,6540,6540,6540,225
|
|
20250117,102200,502774440,6540,6540,6540,6540,500
|
|
20250117,102100,499504440,6540,6550,6550,6540,140
|
|
20250117,102000,498588440,6550,6550,6550,6550,382
|
|
20250117,101900,496086340,6560,6560,6560,6560,0
|
|
20250117,101800,496086340,6560,6560,6560,6560,241
|
|
20250117,101700,494505380,6560,6570,6570,6560,55
|
|
20250117,101600,494144400,6570,6570,6570,6570,0
|
|
20250117,101500,494144400,6570,6570,6570,6570,281
|
|
20250117,101400,492298230,6590,6590,6590,6570,90
|
|
20250117,101300,491706730,6590,6590,6590,6590,6
|
|
20250117,101200,491667190,6600,6590,6600,6590,46
|
|
20250117,101100,491364040,6560,6550,6560,6550,281
|
|
20250117,101000,489522200,6560,6630,6630,6560,791
|
|
20250117,100900,484289560,6630,6620,6630,6620,118
|
|
20250117,100800,483507340,6630,6630,6630,6610,17
|
|
20250117,100700,483394910,6630,6630,6630,6630,1
|
|
20250117,100600,483388280,6630,6630,6630,6620,772
|
|
20250117,100500,478277600,6630,6630,6640,6630,632
|
|
20250117,100400,474086560,6630,6630,6630,6620,942
|
|
20250117,100300,467843870,6630,6660,6660,6630,767
|
|
20250117,100200,462741330,6610,6600,6670,6600,1422
|
|
20250117,100100,453302990,6600,6580,6610,6570,779
|
|
20250117,100000,448161660,6590,6540,6590,6540,1822
|
|
20250117,095900,436194280,6530,6530,6530,6530,135
|
|
20250117,095800,435312730,6480,6510,6510,6470,1254
|
|
20250117,095700,427179960,6520,6540,6550,6520,363
|
|
20250117,095600,424806310,6550,6540,6550,6540,14
|
|
20250117,095500,424714740,6540,6600,6610,6540,598
|
|
20250117,095400,420784200,6610,6650,6680,6610,2496
|
|
20250117,095300,404211910,6630,6600,6660,6600,4997
|
|
20250117,095200,371061940,6600,6530,6610,6530,5133
|
|
20250117,095100,337298760,6530,6500,6530,6500,1220
|
|
20250117,095000,329338760,6500,6440,6500,6440,780
|
|
20250117,094900,324298040,6450,6450,6450,6450,10
|
|
20250117,094800,324233540,6460,6460,6460,6460,0
|
|
20250117,094700,324233540,6460,6470,6470,6460,12
|
|
20250117,094600,324155970,6470,6470,6470,6470,0
|
|
20250117,094500,324155970,6470,6470,6470,6470,7
|
|
20250117,094400,324110680,6470,6440,6470,6430,91
|
|
20250117,094300,323522420,6420,6420,6440,6420,423
|
|
20250117,094200,320806660,6420,6410,6420,6410,133
|
|
20250117,094100,319952810,6410,6420,6450,6410,207
|
|
20250117,094000,318625460,6420,6430,6430,6420,347
|
|
20250117,093900,316397590,6440,6440,6440,6440,2
|
|
20250117,093800,316384710,6420,6420,6420,6420,200
|
|
20250117,093700,315100710,6470,6480,6480,6420,401
|
|
20250117,093600,312523640,6490,6490,6490,6490,4
|
|
20250117,093500,312497680,6490,6460,6490,6450,16
|
|
20250117,093400,312394390,6470,6500,6500,6470,2851
|
|
20250117,093300,293893440,6510,6520,6520,6510,506
|
|
20250117,093200,290599350,6530,6550,6550,6530,541
|
|
20250117,093100,287060950,6550,6550,6560,6550,455
|
|
20250117,093000,284078990,6560,6550,6560,6530,598
|
|
20250117,092900,280170640,6550,6560,6560,6550,498
|
|
20250117,092800,276906480,6570,6560,6580,6550,893
|
|
20250117,092700,271040060,6560,6560,6560,6560,1462
|
|
20250117,092600,261449340,6560,6490,6580,6490,2391
|
|
20250117,092500,245800200,6490,6490,6490,6490,1
|
|
20250117,092400,245793710,6480,6540,6540,6480,2474
|
|
20250117,092300,229705620,6550,6450,6600,6450,6425
|
|
20250117,092200,187705020,6420,6430,6430,6420,1011
|
|
20250117,092100,181213750,6430,6450,6460,6430,1488
|
|
20250117,092000,171629120,6440,6480,6490,6440,758
|
|
20250117,091900,166741300,6470,6490,6570,6460,10822
|
|
20250117,091800,96526390,6480,6460,6480,6430,1703
|
|
20250117,091700,85517930,6460,6420,6460,6420,1308
|
|
20250117,091600,77090210,6420,6370,6420,6370,2599
|
|
20250117,091500,60488520,6380,6380,6380,6320,738
|
|
20250117,091400,55787220,6300,6290,6390,6290,636
|
|
20250117,091300,51780860,6270,6260,6270,6260,1831
|
|
20250117,091200,40302160,6270,6210,6290,6160,3447
|
|
20250117,091100,18732900,6160,6240,6240,6160,37
|
|
20250117,091000,18504900,6160,6200,6200,6160,550
|
|
20250117,090900,15112830,6250,6250,6250,6250,0
|
|
20250117,090800,15112830,6250,6250,6250,6250,1
|
|
20250117,090700,15106580,6250,6250,6250,6250,0
|
|
20250117,090600,15106580,6250,6240,6250,6240,52
|
|
20250117,090500,14782090,6150,6150,6150,6150,685
|
|
20250117,090400,10569340,6250,6250,6250,6250,1
|
|
20250117,090300,10563090,6190,6200,6200,6190,1461
|
|
20250117,090200,1516880,6270,6270,6270,6270,50
|
|
20250117,090100,1203380,6270,6260,6270,6190,9
|
|
20250117,090000,1147300,6200,6300,6300,6200,185
|