732 lines
37 KiB
CSV
732 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,210900,49612524990,5910,5910,5910,5910,85091
|
|
20250116,210800,49612524990,5910,5910,5910,5910,0
|
|
20250116,210700,49612524990,5910,5910,5910,5910,0
|
|
20250116,210600,49612524990,5910,5910,5910,5910,0
|
|
20250116,210500,49612524990,5910,5910,5910,5910,0
|
|
20250116,210400,49612524990,5910,5910,5910,5910,0
|
|
20250116,210300,49612524990,5910,5910,5910,5910,0
|
|
20250116,210200,49612524990,5910,5910,5910,5910,0
|
|
20250116,210100,49612524990,5910,5910,5910,5910,0
|
|
20250116,210000,49612524990,5910,5910,5910,5910,0
|
|
20250116,205900,49612524990,5910,5910,5910,5910,0
|
|
20250116,205800,49612524990,5910,5910,5910,5910,0
|
|
20250116,205700,49612524990,5910,5910,5910,5910,0
|
|
20250116,205600,49612524990,5910,5910,5910,5910,0
|
|
20250116,205500,49612524990,5910,5910,5910,5910,0
|
|
20250116,205400,49612524990,5910,5910,5910,5910,0
|
|
20250116,205300,49612524990,5910,5910,5910,5910,0
|
|
20250116,205200,49612524990,5910,5910,5910,5910,0
|
|
20250116,205100,49612524990,5910,5910,5910,5910,0
|
|
20250116,205000,49612524990,5910,5910,5910,5910,0
|
|
20250116,204900,49612524990,5910,5910,5910,5910,0
|
|
20250116,204800,49612524990,5910,5910,5910,5910,0
|
|
20250116,204700,49612524990,5910,5910,5910,5910,0
|
|
20250116,204600,49612524990,5910,5910,5910,5910,0
|
|
20250116,204500,49612524990,5910,5910,5910,5910,0
|
|
20250116,204400,49612524990,5910,5910,5910,5910,0
|
|
20250116,204300,49612524990,5910,5910,5910,5910,0
|
|
20250116,204200,49612524990,5910,5910,5910,5910,0
|
|
20250116,204100,49612524990,5910,5910,5910,5910,0
|
|
20250116,204000,49612524990,5910,5910,5910,5910,0
|
|
20250116,203900,49612524990,5910,5910,5910,5910,85091
|
|
20250116,203800,49612524990,5910,5910,5910,5910,0
|
|
20250116,203700,49612524990,5910,5910,5910,5910,0
|
|
20250116,203600,49612524990,5910,5910,5910,5910,0
|
|
20250116,203500,49612524990,5910,5910,5910,5910,0
|
|
20250116,203400,49612524990,5910,5910,5910,5910,0
|
|
20250116,203300,49612524990,5910,5910,5910,5910,0
|
|
20250116,203200,49612524990,5910,5910,5910,5910,0
|
|
20250116,203100,49612524990,5910,5910,5910,5910,0
|
|
20250116,203000,49612524990,5910,5910,5910,5910,0
|
|
20250116,202900,49612524990,5910,5910,5910,5910,0
|
|
20250116,202800,49612524990,5910,5910,5910,5910,0
|
|
20250116,202700,49612524990,5910,5910,5910,5910,0
|
|
20250116,202600,49612524990,5910,5910,5910,5910,0
|
|
20250116,202500,49612524990,5910,5910,5910,5910,0
|
|
20250116,202400,49612524990,5910,5910,5910,5910,0
|
|
20250116,202300,49612524990,5910,5910,5910,5910,0
|
|
20250116,202200,49612524990,5910,5910,5910,5910,0
|
|
20250116,202100,49612524990,5910,5910,5910,5910,0
|
|
20250116,202000,49612524990,5910,5910,5910,5910,0
|
|
20250116,201900,49612524990,5910,5910,5910,5910,0
|
|
20250116,201800,49612524990,5910,5910,5910,5910,0
|
|
20250116,201700,49612524990,5910,5910,5910,5910,0
|
|
20250116,201600,49612524990,5910,5910,5910,5910,0
|
|
20250116,201500,49612524990,5910,5910,5910,5910,0
|
|
20250116,201400,49612524990,5910,5910,5910,5910,0
|
|
20250116,201300,49612524990,5910,5910,5910,5910,0
|
|
20250116,201200,49612524990,5910,5910,5910,5910,0
|
|
20250116,201100,49612524990,5910,5910,5910,5910,0
|
|
20250116,201000,49612524990,5910,5910,5910,5910,0
|
|
20250116,200900,49612524990,5910,5910,5910,5910,85091
|
|
20250116,200800,49612524990,5910,5910,5910,5910,0
|
|
20250116,200700,49612524990,5910,5910,5910,5910,0
|
|
20250116,200600,49612524990,5910,5910,5910,5910,0
|
|
20250116,200500,49612524990,5910,5910,5910,5910,0
|
|
20250116,200400,49612524990,5910,5910,5910,5910,0
|
|
20250116,200300,49612524990,5910,5910,5910,5910,0
|
|
20250116,200200,49612524990,5910,5910,5910,5910,0
|
|
20250116,200100,49612524990,5910,5910,5910,5910,0
|
|
20250116,200000,49612524990,5910,5910,5910,5910,0
|
|
20250116,195900,49612524990,5910,5910,5910,5910,0
|
|
20250116,195800,49612524990,5910,5910,5910,5910,0
|
|
20250116,195700,49612524990,5910,5910,5910,5910,0
|
|
20250116,195600,49612524990,5910,5910,5910,5910,0
|
|
20250116,195500,49612524990,5910,5910,5910,5910,0
|
|
20250116,195400,49612524990,5910,5910,5910,5910,0
|
|
20250116,195300,49612524990,5910,5910,5910,5910,0
|
|
20250116,195200,49612524990,5910,5910,5910,5910,0
|
|
20250116,195100,49612524990,5910,5910,5910,5910,0
|
|
20250116,195000,49612524990,5910,5910,5910,5910,0
|
|
20250116,194900,49612524990,5910,5910,5910,5910,0
|
|
20250116,194800,49612524990,5910,5910,5910,5910,0
|
|
20250116,194700,49612524990,5910,5910,5910,5910,0
|
|
20250116,194600,49612524990,5910,5910,5910,5910,0
|
|
20250116,194500,49612524990,5910,5910,5910,5910,0
|
|
20250116,194400,49612524990,5910,5910,5910,5910,0
|
|
20250116,194300,49612524990,5910,5910,5910,5910,0
|
|
20250116,194200,49612524990,5910,5910,5910,5910,0
|
|
20250116,194100,49612524990,5910,5910,5910,5910,0
|
|
20250116,194000,49612524990,5910,5910,5910,5910,0
|
|
20250116,193900,49612524990,5910,5910,5910,5910,85091
|
|
20250116,193800,49612524990,5910,5910,5910,5910,0
|
|
20250116,193700,49612524990,5910,5910,5910,5910,0
|
|
20250116,193600,49612524990,5910,5910,5910,5910,0
|
|
20250116,193500,49612524990,5910,5910,5910,5910,0
|
|
20250116,193400,49612524990,5910,5910,5910,5910,0
|
|
20250116,193300,49612524990,5910,5910,5910,5910,0
|
|
20250116,193200,49612524990,5910,5910,5910,5910,0
|
|
20250116,193100,49612524990,5910,5910,5910,5910,0
|
|
20250116,193000,49612524990,5910,5910,5910,5910,0
|
|
20250116,192900,49612524990,5910,5910,5910,5910,0
|
|
20250116,192800,49612524990,5910,5910,5910,5910,0
|
|
20250116,192700,49612524990,5910,5910,5910,5910,0
|
|
20250116,192600,49612524990,5910,5910,5910,5910,0
|
|
20250116,192500,49612524990,5910,5910,5910,5910,0
|
|
20250116,192400,49612524990,5910,5910,5910,5910,0
|
|
20250116,192300,49612524990,5910,5910,5910,5910,0
|
|
20250116,192200,49612524990,5910,5910,5910,5910,0
|
|
20250116,192100,49612524990,5910,5910,5910,5910,0
|
|
20250116,192000,49612524990,5910,5910,5910,5910,0
|
|
20250116,191900,49612524990,5910,5910,5910,5910,0
|
|
20250116,191800,49612524990,5910,5910,5910,5910,0
|
|
20250116,191700,49612524990,5910,5910,5910,5910,0
|
|
20250116,191600,49612524990,5910,5910,5910,5910,0
|
|
20250116,191500,49612524990,5910,5910,5910,5910,0
|
|
20250116,191400,49612524990,5910,5910,5910,5910,0
|
|
20250116,191300,49612524990,5910,5910,5910,5910,0
|
|
20250116,191200,49612524990,5910,5910,5910,5910,0
|
|
20250116,191100,49612524990,5910,5910,5910,5910,0
|
|
20250116,191000,49612524990,5910,5910,5910,5910,0
|
|
20250116,190900,49612524990,5910,5910,5910,5910,85091
|
|
20250116,190800,49612524990,5910,5910,5910,5910,0
|
|
20250116,190700,49612524990,5910,5910,5910,5910,0
|
|
20250116,190600,49612524990,5910,5910,5910,5910,0
|
|
20250116,190500,49612524990,5910,5910,5910,5910,0
|
|
20250116,190400,49612524990,5910,5910,5910,5910,0
|
|
20250116,190300,49612524990,5910,5910,5910,5910,0
|
|
20250116,190200,49612524990,5910,5910,5910,5910,0
|
|
20250116,190100,49612524990,5910,5910,5910,5910,0
|
|
20250116,190000,49612524990,5910,5910,5910,5910,0
|
|
20250116,185900,49612524990,5910,5910,5910,5910,0
|
|
20250116,185800,49612524990,5910,5910,5910,5910,0
|
|
20250116,185700,49612524990,5910,5910,5910,5910,0
|
|
20250116,185600,49612524990,5910,5910,5910,5910,0
|
|
20250116,185500,49612524990,5910,5910,5910,5910,0
|
|
20250116,185400,49612524990,5910,5910,5910,5910,0
|
|
20250116,185300,49612524990,5910,5910,5910,5910,0
|
|
20250116,185200,49612524990,5910,5910,5910,5910,0
|
|
20250116,185100,49612524990,5910,5910,5910,5910,0
|
|
20250116,185000,49612524990,5910,5910,5910,5910,0
|
|
20250116,184900,49612524990,5910,5910,5910,5910,0
|
|
20250116,184800,49612524990,5910,5910,5910,5910,0
|
|
20250116,184700,49612524990,5910,5910,5910,5910,0
|
|
20250116,184600,49612524990,5910,5910,5910,5910,0
|
|
20250116,184500,49612524990,5910,5910,5910,5910,0
|
|
20250116,184400,49612524990,5910,5910,5910,5910,0
|
|
20250116,184300,49612524990,5910,5910,5910,5910,0
|
|
20250116,184200,49612524990,5910,5910,5910,5910,0
|
|
20250116,184100,49612524990,5910,5910,5910,5910,0
|
|
20250116,184000,49612524990,5910,5910,5910,5910,0
|
|
20250116,183900,49612524990,5910,5910,5910,5910,85091
|
|
20250116,183800,49612524990,5910,5910,5910,5910,0
|
|
20250116,183700,49612524990,5910,5910,5910,5910,0
|
|
20250116,183600,49612524990,5910,5910,5910,5910,0
|
|
20250116,183500,49612524990,5910,5910,5910,5910,0
|
|
20250116,183400,49612524990,5910,5910,5910,5910,0
|
|
20250116,183300,49612524990,5910,5910,5910,5910,0
|
|
20250116,183200,49612524990,5910,5910,5910,5910,0
|
|
20250116,183100,49612524990,5910,5910,5910,5910,0
|
|
20250116,183000,49612524990,5910,5910,5910,5910,0
|
|
20250116,182900,49612524990,5910,5910,5910,5910,0
|
|
20250116,182800,49612524990,5910,5910,5910,5910,0
|
|
20250116,182700,49612524990,5910,5910,5910,5910,0
|
|
20250116,182600,49612524990,5910,5910,5910,5910,0
|
|
20250116,182500,49612524990,5910,5910,5910,5910,0
|
|
20250116,182400,49612524990,5910,5910,5910,5910,0
|
|
20250116,182300,49612524990,5910,5910,5910,5910,0
|
|
20250116,182200,49612524990,5910,5910,5910,5910,0
|
|
20250116,182100,49612524990,5910,5910,5910,5910,0
|
|
20250116,182000,49612524990,5910,5910,5910,5910,0
|
|
20250116,181900,49612524990,5910,5910,5910,5910,0
|
|
20250116,181800,49612524990,5910,5910,5910,5910,0
|
|
20250116,181700,49612524990,5910,5910,5910,5910,0
|
|
20250116,181600,49612524990,5910,5910,5910,5910,0
|
|
20250116,181500,49612524990,5910,5910,5910,5910,0
|
|
20250116,181400,49612524990,5910,5910,5910,5910,0
|
|
20250116,181300,49612524990,5910,5910,5910,5910,0
|
|
20250116,181200,49612524990,5910,5910,5910,5910,0
|
|
20250116,181100,49612524990,5910,5910,5910,5910,0
|
|
20250116,181000,49612524990,5910,5910,5910,5910,0
|
|
20250116,180900,49612524990,5910,5910,5910,5910,85091
|
|
20250116,180800,49612524990,5910,5910,5910,5910,0
|
|
20250116,180700,49612524990,5910,5910,5910,5910,0
|
|
20250116,180600,49612524990,5910,5910,5910,5910,0
|
|
20250116,180500,49612524990,5910,5910,5910,5910,0
|
|
20250116,180400,49612524990,5910,5910,5910,5910,0
|
|
20250116,180300,49612524990,5910,5910,5910,5910,0
|
|
20250116,180200,49612524990,5910,5910,5910,5910,0
|
|
20250116,180100,49612524990,5910,5910,5910,5910,0
|
|
20250116,180000,49612524990,5910,5910,5910,5910,0
|
|
20250116,175900,49612524990,5910,5910,5910,5910,0
|
|
20250116,175800,49612524990,5910,5910,5910,5910,0
|
|
20250116,175700,49612524990,5910,5910,5910,5910,0
|
|
20250116,175600,49612524990,5910,5910,5910,5910,0
|
|
20250116,175500,49612524990,5910,5910,5910,5910,0
|
|
20250116,175400,49612524990,5910,5910,5910,5910,0
|
|
20250116,175300,49612524990,5910,5910,5910,5910,0
|
|
20250116,175200,49612524990,5910,5910,5910,5910,0
|
|
20250116,175100,49612524990,5910,5910,5910,5910,0
|
|
20250116,175000,49612524990,5910,5910,5910,5910,0
|
|
20250116,174900,49612524990,5910,5910,5910,5910,0
|
|
20250116,174800,49612524990,5910,5910,5910,5910,0
|
|
20250116,174700,49612524990,5910,5910,5910,5910,0
|
|
20250116,174600,49612524990,5910,5910,5910,5910,0
|
|
20250116,174500,49612524990,5910,5910,5910,5910,0
|
|
20250116,174400,49612524990,5910,5910,5910,5910,0
|
|
20250116,174300,49612524990,5910,5910,5910,5910,0
|
|
20250116,174200,49612524990,5910,5910,5910,5910,0
|
|
20250116,174100,49612524990,5910,5910,5910,5910,0
|
|
20250116,174000,49612524990,5910,5910,5910,5910,0
|
|
20250116,173900,49612524990,5910,5910,5910,5910,85091
|
|
20250116,173800,49612524990,5910,5910,5910,5910,0
|
|
20250116,173700,49612524990,5910,5910,5910,5910,0
|
|
20250116,173600,49612524990,5910,5910,5910,5910,0
|
|
20250116,173500,49612524990,5910,5910,5910,5910,0
|
|
20250116,173400,49612524990,5910,5910,5910,5910,0
|
|
20250116,173300,49612524990,5910,5910,5910,5910,0
|
|
20250116,173200,49612524990,5910,5910,5910,5910,0
|
|
20250116,173100,49612524990,5910,5910,5910,5910,0
|
|
20250116,173000,49612524990,5910,5910,5910,5910,0
|
|
20250116,172900,49612524990,5910,5910,5910,5910,0
|
|
20250116,172800,49612524990,5910,5910,5910,5910,0
|
|
20250116,172700,49612524990,5910,5910,5910,5910,0
|
|
20250116,172600,49612524990,5910,5910,5910,5910,0
|
|
20250116,172500,49612524990,5910,5910,5910,5910,0
|
|
20250116,172400,49612524990,5910,5910,5910,5910,0
|
|
20250116,172300,49612524990,5910,5910,5910,5910,0
|
|
20250116,172200,49612524990,5910,5910,5910,5910,0
|
|
20250116,172100,49612524990,5910,5910,5910,5910,0
|
|
20250116,172000,49612524990,5910,5910,5910,5910,0
|
|
20250116,171900,49612524990,5910,5910,5910,5910,0
|
|
20250116,171800,49612524990,5910,5910,5910,5910,0
|
|
20250116,171700,49612524990,5910,5910,5910,5910,0
|
|
20250116,171600,49612524990,5910,5910,5910,5910,0
|
|
20250116,171500,49612524990,5910,5910,5910,5910,0
|
|
20250116,171400,49612524990,5910,5910,5910,5910,0
|
|
20250116,171300,49612524990,5910,5910,5910,5910,0
|
|
20250116,171200,49612524990,5910,5910,5910,5910,0
|
|
20250116,171100,49612524990,5910,5910,5910,5910,0
|
|
20250116,171000,49612524990,5910,5910,5910,5910,0
|
|
20250116,170900,49612524990,5910,5910,5910,5910,85091
|
|
20250116,170800,49612524990,5910,5910,5910,5910,0
|
|
20250116,170700,49612524990,5910,5910,5910,5910,0
|
|
20250116,170600,49612524990,5910,5910,5910,5910,0
|
|
20250116,170500,49612524990,5910,5910,5910,5910,0
|
|
20250116,170400,49612524990,5910,5910,5910,5910,0
|
|
20250116,170300,49612524990,5910,5910,5910,5910,0
|
|
20250116,170200,49612524990,5910,5910,5910,5910,0
|
|
20250116,170100,49612524990,5910,5910,5910,5910,0
|
|
20250116,170000,49612524990,5910,5910,5910,5910,0
|
|
20250116,165900,49612524990,5910,5910,5910,5910,0
|
|
20250116,165800,49612524990,5910,5910,5910,5910,0
|
|
20250116,165700,49612524990,5910,5910,5910,5910,0
|
|
20250116,165600,49612524990,5910,5910,5910,5910,0
|
|
20250116,165500,49612524990,5910,5910,5910,5910,0
|
|
20250116,165400,49612524990,5910,5910,5910,5910,0
|
|
20250116,165300,49612524990,5910,5910,5910,5910,0
|
|
20250116,165200,49612524990,5910,5910,5910,5910,0
|
|
20250116,165100,49612524990,5910,5910,5910,5910,0
|
|
20250116,165000,49612524990,5910,5910,5910,5910,0
|
|
20250116,164900,49612524990,5910,5910,5910,5910,0
|
|
20250116,164800,49612524990,5910,5910,5910,5910,0
|
|
20250116,164700,49612524990,5910,5910,5910,5910,0
|
|
20250116,164600,49612524990,5910,5910,5910,5910,0
|
|
20250116,164500,49612524990,5910,5910,5910,5910,0
|
|
20250116,164400,49612524990,5910,5910,5910,5910,0
|
|
20250116,164300,49612524990,5910,5910,5910,5910,0
|
|
20250116,164200,49612524990,5910,5910,5910,5910,0
|
|
20250116,164100,49612524990,5910,5910,5910,5910,0
|
|
20250116,164000,49612524990,5910,5910,5910,5910,0
|
|
20250116,163900,49612524990,5910,5910,5910,5910,85091
|
|
20250116,163800,49612524990,5910,5910,5910,5910,0
|
|
20250116,163700,49612524990,5910,5910,5910,5910,0
|
|
20250116,163600,49612524990,5910,5910,5910,5910,0
|
|
20250116,163500,49612524990,5910,5910,5910,5910,0
|
|
20250116,163400,49612524990,5910,5910,5910,5910,0
|
|
20250116,163300,49612524990,5910,5910,5910,5910,0
|
|
20250116,163200,49612524990,5910,5910,5910,5910,0
|
|
20250116,163100,49612524990,5910,5910,5910,5910,0
|
|
20250116,163000,49612524990,5910,5910,5910,5910,0
|
|
20250116,162900,49612524990,5910,5910,5910,5910,0
|
|
20250116,162800,49612524990,5910,5910,5910,5910,0
|
|
20250116,162700,49612524990,5910,5910,5910,5910,0
|
|
20250116,162600,49612524990,5910,5910,5910,5910,0
|
|
20250116,162500,49612524990,5910,5910,5910,5910,0
|
|
20250116,162400,49612524990,5910,5910,5910,5910,0
|
|
20250116,162300,49612524990,5910,5910,5910,5910,0
|
|
20250116,162200,49612524990,5910,5910,5910,5910,0
|
|
20250116,162100,49612524990,5910,5910,5910,5910,0
|
|
20250116,162000,49612524990,5910,5910,5910,5910,0
|
|
20250116,161900,49612524990,5910,5910,5910,5910,0
|
|
20250116,161800,49612524990,5910,5910,5910,5910,0
|
|
20250116,161700,49612524990,5910,5910,5910,5910,0
|
|
20250116,161600,49612524990,5910,5910,5910,5910,0
|
|
20250116,161500,49612524990,5910,5910,5910,5910,0
|
|
20250116,161400,49612524990,5910,5910,5910,5910,0
|
|
20250116,161300,49612524990,5910,5910,5910,5910,0
|
|
20250116,161200,49612524990,5910,5910,5910,5910,0
|
|
20250116,161100,49612524990,5910,5910,5910,5910,0
|
|
20250116,161000,49612524990,5910,5910,5910,5910,0
|
|
20250116,160900,49612524990,5910,5910,5910,5910,85091
|
|
20250116,160800,49612524990,5910,5910,5910,5910,0
|
|
20250116,160700,49612524990,5910,5910,5910,5910,0
|
|
20250116,160600,49612524990,5910,5910,5910,5910,0
|
|
20250116,160500,49612524990,5910,5910,5910,5910,0
|
|
20250116,160400,49612524990,5910,5910,5910,5910,0
|
|
20250116,160300,49612524990,5910,5910,5910,5910,0
|
|
20250116,160200,49612524990,5910,5910,5910,5910,0
|
|
20250116,160100,49612524990,5910,5910,5910,5910,0
|
|
20250116,160000,49612524990,5910,5910,5910,5910,0
|
|
20250116,155900,49612524990,5910,5910,5910,5910,0
|
|
20250116,155800,49612524990,5910,5910,5910,5910,0
|
|
20250116,155700,49612524990,5910,5910,5910,5910,0
|
|
20250116,155600,49612524990,5910,5910,5910,5910,0
|
|
20250116,155500,49612524990,5910,5910,5910,5910,0
|
|
20250116,155400,49612524990,5910,5910,5910,5910,0
|
|
20250116,155300,49612524990,5910,5910,5910,5910,0
|
|
20250116,155200,49612524990,5910,5910,5910,5910,0
|
|
20250116,155100,49612524990,5910,5910,5910,5910,0
|
|
20250116,155000,49612524990,5910,5910,5910,5910,0
|
|
20250116,154900,49612524990,5910,5910,5910,5910,0
|
|
20250116,154800,49612524990,5910,5910,5910,5910,0
|
|
20250116,154700,49612524990,5910,5910,5910,5910,0
|
|
20250116,154600,49612524990,5910,5910,5910,5910,0
|
|
20250116,154500,49612524990,5910,5910,5910,5910,0
|
|
20250116,154400,49612524990,5910,5910,5910,5910,0
|
|
20250116,154300,49612524990,5910,5910,5910,5910,0
|
|
20250116,154200,49612524990,5910,5910,5910,5910,0
|
|
20250116,154100,49612524990,5910,5910,5910,5910,0
|
|
20250116,154000,49612524990,5910,5910,5910,5910,0
|
|
20250116,153900,49612524990,5910,5910,5910,5910,85091
|
|
20250116,153800,49612524990,5910,5910,5910,5910,0
|
|
20250116,153700,49612524990,5910,5910,5910,5910,0
|
|
20250116,153600,49612524990,5910,5910,5910,5910,0
|
|
20250116,153500,49612524990,5910,5910,5910,5910,0
|
|
20250116,153400,49612524990,5910,5910,5910,5910,0
|
|
20250116,153300,49612524990,5910,5910,5910,5910,0
|
|
20250116,153200,49612524990,5910,5910,5910,5910,0
|
|
20250116,153100,49612524990,5910,5910,5910,5910,0
|
|
20250116,153000,49612524990,5910,5910,5910,5910,85091
|
|
20250116,152900,49109637180,5920,5920,5920,5920,0
|
|
20250116,152800,49109637180,5920,5920,5920,5920,0
|
|
20250116,152700,49109637180,5920,5920,5920,5920,0
|
|
20250116,152600,49109637180,5920,5920,5920,5920,0
|
|
20250116,152500,49109637180,5920,5920,5920,5920,0
|
|
20250116,152400,49109637180,5920,5920,5920,5920,0
|
|
20250116,152300,49109637180,5920,5920,5920,5920,0
|
|
20250116,152200,49109637180,5920,5920,5920,5920,0
|
|
20250116,152100,49109637180,5920,5920,5920,5920,0
|
|
20250116,152000,49109637180,5920,5920,5920,5920,0
|
|
20250116,151900,49109637180,5920,5920,5920,5900,18336
|
|
20250116,151800,49001272790,5910,5910,5920,5900,9394
|
|
20250116,151700,48945779880,5910,5920,5920,5900,14695
|
|
20250116,151600,48858957970,5910,5910,5930,5910,6141
|
|
20250116,151500,48822623030,5910,5930,5930,5910,14068
|
|
20250116,151400,48739304210,5920,5930,5940,5920,3944
|
|
20250116,151300,48715917330,5930,5930,5940,5920,14170
|
|
20250116,151200,48631825850,5930,5930,5930,5910,5458
|
|
20250116,151100,48599520930,5930,5920,5940,5910,12008
|
|
20250116,151000,48528394370,5920,5920,5930,5910,11590
|
|
20250116,150900,48459766790,5920,5910,5920,5910,4646
|
|
20250116,150800,48432297690,5920,5890,5930,5890,14456
|
|
20250116,150700,48346825890,5900,5890,5910,5890,14756
|
|
20250116,150600,48259800110,5890,5900,5900,5860,78943
|
|
20250116,150500,47795994730,5890,5910,5920,5890,25859
|
|
20250116,150400,47643443980,5900,5920,5940,5900,21927
|
|
20250116,150300,47513715980,5930,5930,5940,5920,4290
|
|
20250116,150200,47488275630,5930,5910,5930,5900,13195
|
|
20250116,150100,47410282630,5910,5910,5930,5900,27286
|
|
20250116,150000,47249118540,5930,5940,5940,5900,49620
|
|
20250116,145900,46955732530,5940,5960,5960,5930,8092
|
|
20250116,145800,46907676180,5960,5950,5960,5940,4171
|
|
20250116,145700,46882862200,5950,5960,5960,5940,8654
|
|
20250116,145600,46831356420,5960,5960,5970,5960,9511
|
|
20250116,145500,46774629310,5960,5970,5970,5960,5406
|
|
20250116,145400,46742380650,5970,5960,5970,5960,4049
|
|
20250116,145300,46718244800,5960,5950,5960,5950,4161
|
|
20250116,145200,46693460490,5950,5950,5960,5950,4507
|
|
20250116,145100,46666622420,5960,5960,5960,5950,3945
|
|
20250116,145000,46643131180,5960,5960,5970,5960,6460
|
|
20250116,144900,46604618970,5950,5970,5970,5940,6944
|
|
20250116,144800,46563268160,5970,5940,5970,5940,8402
|
|
20250116,144700,46513235050,5950,5950,5950,5940,4446
|
|
20250116,144600,46486783720,5950,5920,5950,5910,13937
|
|
20250116,144500,46404112100,5920,5930,5930,5910,22268
|
|
20250116,144400,46272266690,5930,5930,5940,5920,13849
|
|
20250116,144300,46190174090,5940,5940,5950,5930,20891
|
|
20250116,144200,46066182290,5940,5940,5950,5940,9192
|
|
20250116,144100,46011559090,5940,5950,5960,5940,8459
|
|
20250116,144000,45961253110,5960,5940,5960,5940,1538
|
|
20250116,143900,45952102250,5940,5960,5960,5940,25051
|
|
20250116,143800,45803184240,5960,5960,5970,5950,1963
|
|
20250116,143700,45791486150,5970,5960,5970,5950,4337
|
|
20250116,143600,45765638150,5950,5970,5970,5950,6306
|
|
20250116,143500,45728086190,5970,5960,5970,5950,7047
|
|
20250116,143400,45686116540,5960,5980,5990,5960,12489
|
|
20250116,143300,45611562390,5970,5990,6000,5970,18010
|
|
20250116,143200,45503833080,5990,6000,6000,5980,6064
|
|
20250116,143100,45467544140,5990,5990,6000,5990,9359
|
|
20250116,143000,45411460980,5990,6000,6000,5990,8832
|
|
20250116,142900,45358483080,5990,5990,6000,5990,7470
|
|
20250116,142800,45313683250,5990,5980,6000,5980,9872
|
|
20250116,142700,45254556720,5980,5980,5990,5970,6375
|
|
20250116,142600,45216453830,5980,5990,5990,5970,11219
|
|
20250116,142500,45149408340,5990,5990,6000,5980,4300
|
|
20250116,142400,45123656540,6000,5990,6000,5990,4424
|
|
20250116,142300,45097149050,5990,5990,6000,5980,6490
|
|
20250116,142200,45058272630,5990,5980,5990,5980,7278
|
|
20250116,142100,45014749300,5970,5970,5980,5970,4766
|
|
20250116,142000,44986265490,5980,5970,5980,5960,4897
|
|
20250116,141900,44957037460,5970,5970,5980,5970,3134
|
|
20250116,141800,44938319280,5980,5950,5980,5940,18777
|
|
20250116,141700,44826417810,5940,5950,5950,5940,10837
|
|
20250116,141600,44762003250,5940,5960,5970,5930,40522
|
|
20250116,141500,44521192800,5970,5970,5980,5970,3146
|
|
20250116,141400,44502406700,5970,5980,5990,5950,9735
|
|
20250116,141300,44444376410,5980,5980,5990,5980,5510
|
|
20250116,141200,44411420340,5980,5980,5990,5960,6235
|
|
20250116,141100,44374183900,5980,5980,5990,5980,3017
|
|
20250116,141000,44356130360,5980,5960,5990,5960,4844
|
|
20250116,140900,44327188930,5960,5970,5980,5960,4169
|
|
20250116,140800,44302312380,5960,5950,5970,5950,11983
|
|
20250116,140700,44230962950,5960,5950,5960,5950,9359
|
|
20250116,140600,44175251070,5950,5950,5960,5950,17320
|
|
20250116,140500,44072116410,5950,5970,5970,5950,23102
|
|
20250116,140400,43934606240,5970,5960,5970,5960,11887
|
|
20250116,140300,43863745080,5960,5970,5980,5960,6389
|
|
20250116,140200,43825636810,5960,5960,5970,5950,18485
|
|
20250116,140100,43715467660,5960,5980,5990,5960,29555
|
|
20250116,140000,43539195790,5980,6000,6000,5980,7259
|
|
20250116,135900,43495721370,5990,5980,5990,5970,39749
|
|
20250116,135800,43258214610,5970,5990,6000,5970,11528
|
|
20250116,135700,43189212460,5990,6000,6010,5990,6267
|
|
20250116,135600,43151658070,6000,6000,6020,6000,4672
|
|
20250116,135500,43123580590,6000,5990,6010,5990,8307
|
|
20250116,135400,43073778140,6000,6000,6000,5970,37261
|
|
20250116,135300,42850785930,6000,6020,6030,5990,10566
|
|
20250116,135200,42787277460,6020,6030,6030,6020,3975
|
|
20250116,135100,42763327910,6020,6030,6030,6020,8070
|
|
20250116,135000,42714695230,6020,6020,6020,6000,13194
|
|
20250116,134900,42635317240,6020,6000,6020,6000,6032
|
|
20250116,134800,42599040540,6010,5990,6020,5990,13417
|
|
20250116,134700,42518546830,6000,6010,6010,6000,4396
|
|
20250116,134600,42492158810,6010,6000,6030,6000,11692
|
|
20250116,134500,42421847690,6010,6000,6010,5990,11824
|
|
20250116,134400,42350912270,5990,6020,6020,5980,38971
|
|
20250116,134300,42117281560,6020,6020,6030,6000,13002
|
|
20250116,134200,42039078480,6020,6030,6030,6010,7904
|
|
20250116,134100,41991499690,6030,6040,6040,6020,4533
|
|
20250116,134000,41964167790,6040,6020,6040,6020,14839
|
|
20250116,133900,41874736870,6030,6040,6050,6020,16087
|
|
20250116,133800,41777767180,6040,6050,6050,6030,14216
|
|
20250116,133700,41691872540,6050,6050,6060,6040,75473
|
|
20250116,133600,41235024240,6050,6010,6050,6010,34449
|
|
20250116,133500,41027058850,6010,6000,6020,5990,14442
|
|
20250116,133400,40940346120,6000,6000,6020,5990,12347
|
|
20250116,133300,40866204890,6000,6000,6010,5990,31906
|
|
20250116,133200,40674869310,6010,6020,6030,6010,28809
|
|
20250116,133100,40501555310,6020,6010,6020,6000,4890
|
|
20250116,133000,40472170800,6010,6010,6010,6000,8559
|
|
20250116,132900,40420766480,6010,6010,6020,6000,13075
|
|
20250116,132800,40342213860,6010,6030,6030,6000,23010
|
|
20250116,132700,40203868570,6020,6030,6030,6020,8491
|
|
20250116,132600,40152739310,6020,6010,6030,6010,9536
|
|
20250116,132500,40095348720,6010,6050,6060,6010,35480
|
|
20250116,132400,39881171570,6050,6050,6060,6040,36036
|
|
20250116,132300,39663016480,6040,6040,6050,6030,97753
|
|
20250116,132200,39072005950,6040,6010,6050,6000,80981
|
|
20250116,132100,38583299730,6010,6020,6020,6000,9071
|
|
20250116,132000,38528751470,6020,5970,6020,5970,27235
|
|
20250116,131900,38365439770,5970,5970,5990,5970,7415
|
|
20250116,131800,38321134480,5980,5990,5990,5970,7109
|
|
20250116,131700,38278620270,5990,6000,6000,5990,10407
|
|
20250116,131600,38216208620,6010,6010,6010,6000,11568
|
|
20250116,131500,38146707730,6010,5970,6010,5960,20324
|
|
20250116,131400,38025019950,5970,5960,5980,5960,11486
|
|
20250116,131300,37956451360,5960,5940,5980,5940,9000
|
|
20250116,131200,37902752710,5940,5950,5960,5920,37968
|
|
20250116,131100,37677336850,5950,5980,5990,5940,36055
|
|
20250116,131000,37462474670,5980,5980,6000,5960,25165
|
|
20250116,130900,37312059850,5980,6010,6010,5980,15270
|
|
20250116,130800,37220580480,6000,6010,6010,5990,8225
|
|
20250116,130700,37171194570,6010,6000,6010,5980,17540
|
|
20250116,130600,37066075350,6000,6010,6010,5980,27749
|
|
20250116,130500,36899756590,6020,6030,6030,6010,13307
|
|
20250116,130400,36819663510,6020,6030,6030,6020,30981
|
|
20250116,130300,36633039280,6030,6010,6030,6000,26495
|
|
20250116,130200,36473466290,6020,6040,6050,6010,55573
|
|
20250116,130100,36138298460,6050,6000,6050,6000,103796
|
|
20250116,130000,35512582120,6000,6000,6010,5990,15844
|
|
20250116,125900,35417605840,6000,6000,6010,5990,34105
|
|
20250116,125800,35212864790,5990,5970,6000,5970,16996
|
|
20250116,125700,35111214750,5970,6000,6010,5970,24665
|
|
20250116,125600,34963414850,6000,5990,6020,5990,49512
|
|
20250116,125500,34666057760,6000,5990,6000,5980,23847
|
|
20250116,125400,34523169910,6000,5950,6010,5940,46719
|
|
20250116,125300,34243271650,5940,5970,5980,5940,29229
|
|
20250116,125200,34069238950,5970,5970,6000,5950,38216
|
|
20250116,125100,33840912530,5970,6020,6030,5960,69328
|
|
20250116,125000,33424804660,6020,5980,6030,5980,138269
|
|
20250116,124900,32593395210,5980,5960,5990,5940,47343
|
|
20250116,124800,32310951100,5960,5990,6000,5960,50441
|
|
20250116,124700,32009423540,6000,5980,6010,5980,128572
|
|
20250116,124600,31238816150,5990,5950,6000,5950,154029
|
|
20250116,124500,30316471730,5950,5940,5960,5940,24104
|
|
20250116,124400,30173150580,5950,5930,5950,5930,14667
|
|
20250116,124300,30086073810,5930,5930,5940,5930,16516
|
|
20250116,124200,29988081600,5930,5930,5940,5930,15478
|
|
20250116,124100,29896276480,5930,5930,5950,5930,11870
|
|
20250116,124000,29825753250,5930,5950,5950,5920,24287
|
|
20250116,123900,29681517380,5950,5950,5960,5930,24722
|
|
20250116,123800,29534484090,5950,5950,5970,5930,25270
|
|
20250116,123700,29384169670,5960,5940,5960,5920,39388
|
|
20250116,123600,29150031820,5940,5910,5960,5900,35539
|
|
20250116,123500,28939209890,5910,5940,5950,5910,33717
|
|
20250116,123400,28739482770,5940,5940,5950,5920,36892
|
|
20250116,123300,28520436380,5940,5970,5970,5930,40215
|
|
20250116,123200,28281189530,5970,5940,5980,5940,57391
|
|
20250116,123100,27939072410,5940,5960,5970,5930,57077
|
|
20250116,123000,27599551930,5960,5990,5990,5940,104434
|
|
20250116,122900,26976333940,5980,5950,5990,5940,246800
|
|
20250116,122800,25502052210,5940,5940,5950,5920,48538
|
|
20250116,122700,25213921460,5930,5920,5950,5920,108295
|
|
20250116,122600,24571090220,5920,5890,5930,5880,124486
|
|
20250116,122500,23835443430,5890,5870,5890,5870,12302
|
|
20250116,122400,23763058700,5870,5880,5890,5860,16215
|
|
20250116,122300,23667734260,5890,5860,5890,5860,41434
|
|
20250116,122200,23424396050,5860,5860,5860,5850,16828
|
|
20250116,122100,23325805710,5850,5860,5870,5850,26681
|
|
20250116,122000,23169464690,5870,5860,5870,5840,35801
|
|
20250116,121900,22959820050,5850,5840,5860,5820,24693
|
|
20250116,121800,22815418340,5840,5810,5840,5810,17282
|
|
20250116,121700,22714671600,5820,5820,5820,5810,1806
|
|
20250116,121600,22704176110,5820,5810,5820,5810,353
|
|
20250116,121500,22702124270,5800,5810,5810,5800,1445
|
|
20250116,121400,22693738130,5810,5810,5820,5810,798
|
|
20250116,121300,22689098310,5810,5800,5810,5800,6512
|
|
20250116,121200,22651281530,5790,5810,5810,5790,8042
|
|
20250116,121100,22604643020,5800,5800,5810,5800,1157
|
|
20250116,121000,22597932140,5800,5810,5810,5800,133
|
|
20250116,120900,22597160410,5810,5810,5810,5800,727
|
|
20250116,120800,22592943740,5810,5800,5810,5800,317
|
|
20250116,120700,22591104540,5810,5810,5820,5810,993
|
|
20250116,120600,22585335060,5810,5800,5820,5800,315
|
|
20250116,120500,22583502110,5810,5790,5810,5790,1586
|
|
20250116,120400,22574292970,5790,5800,5810,5790,1144
|
|
20250116,120300,22567665940,5800,5810,5810,5800,1396
|
|
20250116,120200,22559563240,5810,5800,5810,5800,300
|
|
20250116,120100,22557821380,5800,5790,5800,5790,1175
|
|
20250116,120000,22551007230,5800,5800,5800,5780,1126
|
|
20250116,115900,22544482600,5800,5780,5800,5780,1227
|
|
20250116,115800,22537383860,5780,5790,5790,5780,1696
|
|
20250116,115700,22527578220,5790,5800,5800,5780,2020
|
|
20250116,115600,22515883050,5790,5800,5800,5790,1308
|
|
20250116,115500,22508297160,5800,5800,5810,5800,502
|
|
20250116,115400,22505384500,5800,5800,5810,5800,506
|
|
20250116,115300,22502446390,5800,5800,5800,5790,1374
|
|
20250116,115200,22494484440,5800,5820,5820,5800,1754
|
|
20250116,115100,22484310010,5810,5820,5820,5800,2933
|
|
20250116,115000,22467282570,5820,5800,5830,5800,5843
|
|
20250116,114900,22433294550,5810,5800,5810,5800,567
|
|
20250116,114800,22430002180,5800,5800,5800,5800,1054
|
|
20250116,114700,22423888980,5800,5790,5800,5780,5407
|
|
20250116,114600,22392587130,5790,5800,5800,5790,2101
|
|
20250116,114500,22380420600,5800,5790,5800,5790,752
|
|
20250116,114400,22376065400,5800,5800,5800,5800,2526
|
|
20250116,114300,22361414600,5800,5800,5810,5800,1272
|
|
20250116,114200,22354036650,5800,5800,5810,5800,1923
|
|
20250116,114100,22342882120,5810,5800,5810,5800,1184
|
|
20250116,114000,22336013880,5800,5800,5810,5800,2129
|
|
20250116,113900,22323665410,5800,5810,5820,5800,2262
|
|
20250116,113800,22310518620,5800,5810,5810,5800,2373
|
|
20250116,113700,22296742420,5810,5810,5820,5800,1852
|
|
20250116,113600,22285981460,5810,5810,5810,5800,1718
|
|
20250116,113500,22276006200,5800,5800,5800,5790,2577
|
|
20250116,113400,22261064200,5790,5800,5800,5790,1679
|
|
20250116,113300,22251339380,5800,5800,5800,5790,521
|
|
20250116,113200,22248321150,5800,5800,5800,5790,3056
|
|
20250116,113100,22230620560,5790,5810,5810,5790,6846
|
|
20250116,113000,22190913900,5810,5800,5820,5800,9033
|
|
20250116,112900,22138395900,5820,5810,5820,5800,10054
|
|
20250116,112800,22079943720,5800,5800,5810,5790,2290
|
|
20250116,112700,22066661630,5790,5790,5800,5790,3307
|
|
20250116,112600,22047497310,5800,5790,5800,5780,1696
|
|
20250116,112500,22037675790,5790,5780,5790,5770,6801
|
|
20250116,112400,21998402900,5780,5770,5780,5770,6108
|
|
20250116,112300,21963140760,5760,5770,5770,5760,5117
|
|
20250116,112200,21933625090,5760,5770,5780,5760,2318
|
|
20250116,112100,21920249630,5780,5770,5780,5770,1247
|
|
20250116,112000,21913045910,5770,5780,5780,5770,1561
|
|
20250116,111900,21904027330,5760,5780,5790,5760,11362
|
|
20250116,111800,21838421010,5780,5770,5780,5760,23237
|
|
20250116,111700,21704447220,5780,5790,5790,5780,6872
|
|
20250116,111600,21664716680,5790,5800,5800,5790,858
|
|
20250116,111500,21659748440,5800,5790,5800,5780,1413
|
|
20250116,111400,21651573460,5780,5790,5790,5780,1781
|
|
20250116,111300,21641268670,5790,5780,5790,5780,1856
|
|
20250116,111200,21630532560,5790,5790,5790,5780,528
|
|
20250116,111100,21627477290,5780,5780,5790,5780,1519
|
|
20250116,111000,21618697350,5790,5790,5790,5780,2865
|
|
20250116,110900,21602136540,5790,5780,5790,5780,1281
|
|
20250116,110800,21594731120,5780,5780,5790,5780,2332
|
|
20250116,110700,21581251610,5790,5800,5800,5780,1784
|
|
20250116,110600,21570939070,5780,5780,5800,5780,11647
|
|
20250116,110500,21503547530,5780,5790,5790,5780,5363
|
|
20250116,110400,21472542750,5790,5790,5800,5790,4431
|
|
20250116,110300,21446880830,5800,5810,5820,5800,4928
|
|
20250116,110200,21418297360,5820,5830,5830,5800,1445
|
|
20250116,110100,21409900190,5800,5790,5830,5790,9051
|
|
20250116,110000,21357253420,5790,5800,5810,5790,14227
|
|
20250116,105900,21274776190,5800,5810,5820,5800,2700
|
|
20250116,105800,21259096310,5810,5810,5810,5800,7945
|
|
20250116,105700,21212939250,5800,5810,5820,5800,5333
|
|
20250116,105600,21181938760,5820,5820,5820,5790,18500
|
|
20250116,105500,21074458360,5800,5790,5820,5790,10740
|
|
20250116,105400,21012082810,5800,5790,5800,5780,2336
|
|
20250116,105300,20998559230,5790,5790,5790,5790,1456
|
|
20250116,105200,20990128990,5780,5780,5790,5780,400
|
|
20250116,105100,20987815480,5780,5770,5790,5770,1117
|
|
20250116,105000,20981356560,5770,5770,5780,5760,7054
|
|
20250116,104900,20940669010,5780,5780,5790,5770,664
|
|
20250116,104800,20936830280,5780,5790,5790,5770,1371
|
|
20250116,104700,20928902930,5790,5780,5790,5760,7271
|
|
20250116,104600,20886914360,5770,5770,5780,5760,5833
|
|
20250116,104500,20853266260,5780,5770,5780,5760,5235
|
|
20250116,104400,20823092740,5770,5790,5790,5760,27381
|
|
20250116,104300,20665263640,5780,5770,5780,5770,4788
|
|
20250116,104200,20637598150,5770,5770,5790,5760,7873
|
|
20250116,104100,20592163600,5760,5790,5790,5760,16347
|
|
20250116,104000,20497726900,5780,5770,5790,5770,3557
|
|
20250116,103900,20477187850,5770,5790,5800,5760,22104
|
|
20250116,103800,20349545490,5810,5800,5810,5780,11450
|
|
20250116,103700,20283254910,5790,5810,5810,5790,3115
|
|
20250116,103600,20265184390,5810,5790,5810,5790,7323
|
|
20250116,103500,20222730390,5800,5810,5810,5790,10226
|
|
20250116,103400,20163424200,5800,5810,5820,5790,7560
|
|
20250116,103300,20119547660,5810,5780,5810,5770,16050
|
|
20250116,103200,20026637480,5770,5780,5800,5770,15560
|
|
20250116,103100,19936749250,5780,5790,5800,5780,7600
|
|
20250116,103000,19892778800,5800,5780,5800,5780,16801
|
|
20250116,102900,19795536870,5780,5800,5810,5780,11357
|
|
20250116,102800,19729773830,5800,5820,5820,5800,4836
|
|
20250116,102700,19701710110,5810,5790,5820,5790,14073
|
|
20250116,102600,19620171580,5800,5790,5800,5790,8023
|
|
20250116,102500,19573652820,5790,5790,5820,5790,25669
|
|
20250116,102400,19424877540,5790,5800,5810,5790,10909
|
|
20250116,102300,19361661300,5810,5810,5820,5800,11392
|
|
20250116,102200,19295542670,5810,5830,5840,5800,66952
|
|
20250116,102100,18906827420,5820,5830,5840,5820,13338
|
|
20250116,102000,18829125530,5840,5850,5850,5830,47644
|
|
20250116,101900,18551144220,5850,5860,5870,5850,6529
|
|
20250116,101800,18512906870,5870,5850,5870,5840,3341
|
|
20250116,101700,18493335720,5850,5850,5860,5840,12722
|
|
20250116,101600,18418857760,5850,5850,5860,5840,5532
|
|
20250116,101500,18386519450,5850,5850,5860,5840,3674
|
|
20250116,101400,18365024450,5850,5840,5870,5830,14957
|
|
20250116,101300,18277701360,5840,5860,5860,5840,36999
|
|
20250116,101200,18061159760,5860,5860,5870,5850,11515
|
|
20250116,101100,17993678050,5870,5900,5900,5850,14189
|
|
20250116,101000,17910281080,5900,5850,5900,5840,26581
|
|
20250116,100900,17754056950,5850,5870,5870,5850,16518
|
|
20250116,100800,17657347960,5870,5880,5880,5860,9132
|
|
20250116,100700,17603825230,5870,5880,5880,5860,25555
|
|
20250116,100600,17453825750,5870,5860,5880,5850,18436
|
|
20250116,100500,17345628810,5850,5870,5890,5830,39729
|
|
20250116,100400,17113155910,5870,5890,5910,5870,28521
|
|
20250116,100300,16945264320,5890,5910,5920,5890,28770
|
|
20250116,100200,16775369940,5910,5920,5920,5900,25591
|
|
20250116,100100,16624033340,5920,5900,5940,5900,93242
|
|
20250116,100000,16071226920,5910,5910,5920,5880,53608
|
|
20250116,095900,15755105110,5910,5930,5930,5900,81942
|
|
20250116,095800,15270345750,5920,5860,5920,5850,77210
|
|
20250116,095700,14815155600,5860,5860,5870,5850,33238
|
|
20250116,095600,14620478830,5870,5860,5870,5850,18745
|
|
20250116,095500,14510628030,5860,5880,5880,5860,20383
|
|
20250116,095400,14390926940,5880,5870,5880,5860,13346
|
|
20250116,095300,14312574030,5860,5860,5870,5850,15563
|
|
20250116,095200,14221443030,5850,5830,5850,5830,13041
|
|
20250116,095100,14145303640,5830,5840,5850,5830,24739
|
|
20250116,095000,14000895450,5840,5870,5870,5830,53816
|
|
20250116,094900,13685828060,5860,5900,5900,5850,71272
|
|
20250116,094800,13267375430,5910,5900,5910,5880,129087
|
|
20250116,094700,12505835070,5900,5890,5910,5870,179497
|
|
20250116,094600,11449106760,5890,5830,5890,5830,116922
|
|
20250116,094500,10763886930,5830,5830,5850,5810,85737
|
|
20250116,094400,10263885070,5830,5750,5840,5740,132031
|
|
20250116,094300,9497225730,5750,5760,5760,5750,4529
|
|
20250116,094200,9471152930,5760,5770,5770,5750,4659
|
|
20250116,094100,9444319160,5770,5780,5780,5760,38344
|
|
20250116,094000,9223013180,5770,5770,5780,5760,12119
|
|
20250116,093900,9153019560,5770,5760,5780,5750,18307
|
|
20250116,093800,9047457960,5770,5770,5770,5750,12333
|
|
20250116,093700,8976465080,5760,5730,5780,5730,17467
|
|
20250116,093600,8875793370,5760,5740,5760,5720,38343
|
|
20250116,093500,8655913490,5750,5750,5760,5740,23283
|
|
20250116,093400,8522170400,5750,5770,5780,5750,7172
|
|
20250116,093300,8480826490,5770,5770,5770,5760,5591
|
|
20250116,093200,8448589050,5760,5770,5780,5760,5345
|
|
20250116,093100,8417772300,5760,5760,5780,5760,5909
|
|
20250116,093000,8383702170,5750,5760,5770,5750,11360
|
|
20250116,092900,8318310990,5760,5760,5780,5750,5660
|
|
20250116,092800,8285717900,5760,5760,5780,5750,21539
|
|
20250116,092700,8161773170,5760,5770,5770,5750,10975
|
|
20250116,092600,8098540960,5770,5770,5780,5760,8966
|
|
20250116,092500,8046831800,5770,5780,5790,5770,10268
|
|
20250116,092400,7987518720,5770,5780,5790,5760,17644
|
|
20250116,092300,7885698840,5780,5790,5800,5780,14964
|
|
20250116,092200,7799056020,5790,5820,5820,5790,19460
|
|
20250116,092100,7686195780,5820,5830,5830,5810,32138
|
|
20250116,092000,7499262430,5820,5810,5840,5780,48556
|
|
20250116,091900,7217065370,5800,5800,5820,5790,31753
|
|
20250116,091800,7032640390,5800,5790,5810,5780,15072
|
|
20250116,091700,6945237500,5790,5770,5790,5760,10109
|
|
20250116,091600,6886852870,5780,5780,5800,5760,14918
|
|
20250116,091500,6800507560,5770,5770,5780,5750,52314
|
|
20250116,091400,6498995490,5770,5790,5800,5770,13418
|
|
20250116,091300,6421407550,5800,5810,5810,5770,24959
|
|
20250116,091200,6277049160,5790,5820,5820,5780,22263
|
|
20250116,091100,6147783960,5810,5780,5820,5770,33224
|
|
20250116,091000,5955117660,5780,5800,5810,5770,45372
|
|
20250116,090900,5692435220,5800,5810,5840,5800,59643
|
|
20250116,090800,5345228050,5820,5780,5820,5770,44995
|
|
20250116,090700,5084299820,5770,5760,5790,5760,25726
|
|
20250116,090600,4935819690,5760,5810,5820,5760,61787
|
|
20250116,090500,4578381270,5810,5840,5860,5800,103340
|
|
20250116,090400,3975911690,5850,5850,5870,5810,168444
|
|
20250116,090300,2991630570,5850,5750,5850,5740,129073
|
|
20250116,090200,2243389200,5760,5750,5760,5740,42101
|
|
20250116,090100,2001301770,5750,5770,5770,5740,75840
|
|
20250116,090000,1564979560,5780,5790,5800,5760,270429
|