771 lines
40 KiB
CSV
771 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,214800,1590282000,12570,12570,12570,12570,3505
|
|
20250116,214700,1590282000,12570,12570,12570,12570,0
|
|
20250116,214600,1590282000,12570,12570,12570,12570,0
|
|
20250116,214500,1590282000,12570,12570,12570,12570,0
|
|
20250116,214400,1590282000,12570,12570,12570,12570,0
|
|
20250116,214300,1590282000,12570,12570,12570,12570,0
|
|
20250116,214200,1590282000,12570,12570,12570,12570,0
|
|
20250116,214100,1590282000,12570,12570,12570,12570,0
|
|
20250116,214000,1590282000,12570,12570,12570,12570,0
|
|
20250116,213900,1590282000,12570,12570,12570,12570,0
|
|
20250116,213800,1590282000,12570,12570,12570,12570,0
|
|
20250116,213700,1590282000,12570,12570,12570,12570,0
|
|
20250116,213600,1590282000,12570,12570,12570,12570,0
|
|
20250116,213500,1590282000,12570,12570,12570,12570,0
|
|
20250116,213400,1590282000,12570,12570,12570,12570,0
|
|
20250116,213300,1590282000,12570,12570,12570,12570,0
|
|
20250116,213200,1590282000,12570,12570,12570,12570,0
|
|
20250116,213100,1590282000,12570,12570,12570,12570,0
|
|
20250116,213000,1590282000,12570,12570,12570,12570,0
|
|
20250116,212900,1590282000,12570,12570,12570,12570,0
|
|
20250116,212800,1590282000,12570,12570,12570,12570,0
|
|
20250116,212700,1590282000,12570,12570,12570,12570,0
|
|
20250116,212600,1590282000,12570,12570,12570,12570,0
|
|
20250116,212500,1590282000,12570,12570,12570,12570,0
|
|
20250116,212400,1590282000,12570,12570,12570,12570,0
|
|
20250116,212300,1590282000,12570,12570,12570,12570,0
|
|
20250116,212200,1590282000,12570,12570,12570,12570,0
|
|
20250116,212100,1590282000,12570,12570,12570,12570,0
|
|
20250116,212000,1590282000,12570,12570,12570,12570,0
|
|
20250116,211900,1590282000,12570,12570,12570,12570,0
|
|
20250116,211800,1590282000,12570,12570,12570,12570,3505
|
|
20250116,211700,1590282000,12570,12570,12570,12570,0
|
|
20250116,211600,1590282000,12570,12570,12570,12570,0
|
|
20250116,211500,1590282000,12570,12570,12570,12570,0
|
|
20250116,211400,1590282000,12570,12570,12570,12570,0
|
|
20250116,211300,1590282000,12570,12570,12570,12570,0
|
|
20250116,211200,1590282000,12570,12570,12570,12570,0
|
|
20250116,211100,1590282000,12570,12570,12570,12570,0
|
|
20250116,211000,1590282000,12570,12570,12570,12570,0
|
|
20250116,210900,1590282000,12570,12570,12570,12570,0
|
|
20250116,210800,1590282000,12570,12570,12570,12570,0
|
|
20250116,210700,1590282000,12570,12570,12570,12570,0
|
|
20250116,210600,1590282000,12570,12570,12570,12570,0
|
|
20250116,210500,1590282000,12570,12570,12570,12570,0
|
|
20250116,210400,1590282000,12570,12570,12570,12570,0
|
|
20250116,210300,1590282000,12570,12570,12570,12570,0
|
|
20250116,210200,1590282000,12570,12570,12570,12570,0
|
|
20250116,210100,1590282000,12570,12570,12570,12570,0
|
|
20250116,210000,1590282000,12570,12570,12570,12570,0
|
|
20250116,205900,1590282000,12570,12570,12570,12570,0
|
|
20250116,205800,1590282000,12570,12570,12570,12570,0
|
|
20250116,205700,1590282000,12570,12570,12570,12570,0
|
|
20250116,205600,1590282000,12570,12570,12570,12570,0
|
|
20250116,205500,1590282000,12570,12570,12570,12570,0
|
|
20250116,205400,1590282000,12570,12570,12570,12570,0
|
|
20250116,205300,1590282000,12570,12570,12570,12570,0
|
|
20250116,205200,1590282000,12570,12570,12570,12570,0
|
|
20250116,205100,1590282000,12570,12570,12570,12570,0
|
|
20250116,205000,1590282000,12570,12570,12570,12570,0
|
|
20250116,204900,1590282000,12570,12570,12570,12570,0
|
|
20250116,204800,1590282000,12570,12570,12570,12570,3505
|
|
20250116,204700,1590282000,12570,12570,12570,12570,0
|
|
20250116,204600,1590282000,12570,12570,12570,12570,0
|
|
20250116,204500,1590282000,12570,12570,12570,12570,0
|
|
20250116,204400,1590282000,12570,12570,12570,12570,0
|
|
20250116,204300,1590282000,12570,12570,12570,12570,0
|
|
20250116,204200,1590282000,12570,12570,12570,12570,0
|
|
20250116,204100,1590282000,12570,12570,12570,12570,0
|
|
20250116,204000,1590282000,12570,12570,12570,12570,0
|
|
20250116,203900,1590282000,12570,12570,12570,12570,0
|
|
20250116,203800,1590282000,12570,12570,12570,12570,0
|
|
20250116,203700,1590282000,12570,12570,12570,12570,0
|
|
20250116,203600,1590282000,12570,12570,12570,12570,0
|
|
20250116,203500,1590282000,12570,12570,12570,12570,0
|
|
20250116,203400,1590282000,12570,12570,12570,12570,0
|
|
20250116,203300,1590282000,12570,12570,12570,12570,0
|
|
20250116,203200,1590282000,12570,12570,12570,12570,0
|
|
20250116,203100,1590282000,12570,12570,12570,12570,0
|
|
20250116,203000,1590282000,12570,12570,12570,12570,0
|
|
20250116,202900,1590282000,12570,12570,12570,12570,0
|
|
20250116,202800,1590282000,12570,12570,12570,12570,0
|
|
20250116,202700,1590282000,12570,12570,12570,12570,0
|
|
20250116,202600,1590282000,12570,12570,12570,12570,0
|
|
20250116,202500,1590282000,12570,12570,12570,12570,0
|
|
20250116,202400,1590282000,12570,12570,12570,12570,0
|
|
20250116,202300,1590282000,12570,12570,12570,12570,0
|
|
20250116,202200,1590282000,12570,12570,12570,12570,0
|
|
20250116,202100,1590282000,12570,12570,12570,12570,0
|
|
20250116,202000,1590282000,12570,12570,12570,12570,0
|
|
20250116,201900,1590282000,12570,12570,12570,12570,0
|
|
20250116,201800,1590282000,12570,12570,12570,12570,3505
|
|
20250116,201700,1590282000,12570,12570,12570,12570,0
|
|
20250116,201600,1590282000,12570,12570,12570,12570,0
|
|
20250116,201500,1590282000,12570,12570,12570,12570,0
|
|
20250116,201400,1590282000,12570,12570,12570,12570,0
|
|
20250116,201300,1590282000,12570,12570,12570,12570,0
|
|
20250116,201200,1590282000,12570,12570,12570,12570,0
|
|
20250116,201100,1590282000,12570,12570,12570,12570,0
|
|
20250116,201000,1590282000,12570,12570,12570,12570,0
|
|
20250116,200900,1590282000,12570,12570,12570,12570,0
|
|
20250116,200800,1590282000,12570,12570,12570,12570,0
|
|
20250116,200700,1590282000,12570,12570,12570,12570,0
|
|
20250116,200600,1590282000,12570,12570,12570,12570,0
|
|
20250116,200500,1590282000,12570,12570,12570,12570,0
|
|
20250116,200400,1590282000,12570,12570,12570,12570,0
|
|
20250116,200300,1590282000,12570,12570,12570,12570,0
|
|
20250116,200200,1590282000,12570,12570,12570,12570,0
|
|
20250116,200100,1590282000,12570,12570,12570,12570,0
|
|
20250116,200000,1590282000,12570,12570,12570,12570,0
|
|
20250116,195900,1590282000,12570,12570,12570,12570,0
|
|
20250116,195800,1590282000,12570,12570,12570,12570,0
|
|
20250116,195700,1590282000,12570,12570,12570,12570,0
|
|
20250116,195600,1590282000,12570,12570,12570,12570,0
|
|
20250116,195500,1590282000,12570,12570,12570,12570,0
|
|
20250116,195400,1590282000,12570,12570,12570,12570,0
|
|
20250116,195300,1590282000,12570,12570,12570,12570,0
|
|
20250116,195200,1590282000,12570,12570,12570,12570,0
|
|
20250116,195100,1590282000,12570,12570,12570,12570,0
|
|
20250116,195000,1590282000,12570,12570,12570,12570,0
|
|
20250116,194900,1590282000,12570,12570,12570,12570,0
|
|
20250116,194800,1590282000,12570,12570,12570,12570,3505
|
|
20250116,194700,1590282000,12570,12570,12570,12570,0
|
|
20250116,194600,1590282000,12570,12570,12570,12570,0
|
|
20250116,194500,1590282000,12570,12570,12570,12570,0
|
|
20250116,194400,1590282000,12570,12570,12570,12570,0
|
|
20250116,194300,1590282000,12570,12570,12570,12570,0
|
|
20250116,194200,1590282000,12570,12570,12570,12570,0
|
|
20250116,194100,1590282000,12570,12570,12570,12570,0
|
|
20250116,194000,1590282000,12570,12570,12570,12570,0
|
|
20250116,193900,1590282000,12570,12570,12570,12570,0
|
|
20250116,193800,1590282000,12570,12570,12570,12570,0
|
|
20250116,193700,1590282000,12570,12570,12570,12570,0
|
|
20250116,193600,1590282000,12570,12570,12570,12570,0
|
|
20250116,193500,1590282000,12570,12570,12570,12570,0
|
|
20250116,193400,1590282000,12570,12570,12570,12570,0
|
|
20250116,193300,1590282000,12570,12570,12570,12570,0
|
|
20250116,193200,1590282000,12570,12570,12570,12570,0
|
|
20250116,193100,1590282000,12570,12570,12570,12570,0
|
|
20250116,193000,1590282000,12570,12570,12570,12570,0
|
|
20250116,192900,1590282000,12570,12570,12570,12570,0
|
|
20250116,192800,1590282000,12570,12570,12570,12570,0
|
|
20250116,192700,1590282000,12570,12570,12570,12570,0
|
|
20250116,192600,1590282000,12570,12570,12570,12570,0
|
|
20250116,192500,1590282000,12570,12570,12570,12570,0
|
|
20250116,192400,1590282000,12570,12570,12570,12570,0
|
|
20250116,192300,1590282000,12570,12570,12570,12570,0
|
|
20250116,192200,1590282000,12570,12570,12570,12570,0
|
|
20250116,192100,1590282000,12570,12570,12570,12570,0
|
|
20250116,192000,1590282000,12570,12570,12570,12570,0
|
|
20250116,191900,1590282000,12570,12570,12570,12570,0
|
|
20250116,191800,1590282000,12570,12570,12570,12570,3505
|
|
20250116,191700,1590282000,12570,12570,12570,12570,0
|
|
20250116,191600,1590282000,12570,12570,12570,12570,0
|
|
20250116,191500,1590282000,12570,12570,12570,12570,0
|
|
20250116,191400,1590282000,12570,12570,12570,12570,0
|
|
20250116,191300,1590282000,12570,12570,12570,12570,0
|
|
20250116,191200,1590282000,12570,12570,12570,12570,0
|
|
20250116,191100,1590282000,12570,12570,12570,12570,0
|
|
20250116,191000,1590282000,12570,12570,12570,12570,0
|
|
20250116,190900,1590282000,12570,12570,12570,12570,0
|
|
20250116,190800,1590282000,12570,12570,12570,12570,0
|
|
20250116,190700,1590282000,12570,12570,12570,12570,0
|
|
20250116,190600,1590282000,12570,12570,12570,12570,0
|
|
20250116,190500,1590282000,12570,12570,12570,12570,0
|
|
20250116,190400,1590282000,12570,12570,12570,12570,0
|
|
20250116,190300,1590282000,12570,12570,12570,12570,0
|
|
20250116,190200,1590282000,12570,12570,12570,12570,0
|
|
20250116,190100,1590282000,12570,12570,12570,12570,0
|
|
20250116,190000,1590282000,12570,12570,12570,12570,0
|
|
20250116,185900,1590282000,12570,12570,12570,12570,0
|
|
20250116,185800,1590282000,12570,12570,12570,12570,0
|
|
20250116,185700,1590282000,12570,12570,12570,12570,0
|
|
20250116,185600,1590282000,12570,12570,12570,12570,0
|
|
20250116,185500,1590282000,12570,12570,12570,12570,0
|
|
20250116,185400,1590282000,12570,12570,12570,12570,0
|
|
20250116,185300,1590282000,12570,12570,12570,12570,0
|
|
20250116,185200,1590282000,12570,12570,12570,12570,0
|
|
20250116,185100,1590282000,12570,12570,12570,12570,0
|
|
20250116,185000,1590282000,12570,12570,12570,12570,0
|
|
20250116,184900,1590282000,12570,12570,12570,12570,0
|
|
20250116,184800,1590282000,12570,12570,12570,12570,3505
|
|
20250116,184700,1590282000,12570,12570,12570,12570,0
|
|
20250116,184600,1590282000,12570,12570,12570,12570,0
|
|
20250116,184500,1590282000,12570,12570,12570,12570,0
|
|
20250116,184400,1590282000,12570,12570,12570,12570,0
|
|
20250116,184300,1590282000,12570,12570,12570,12570,0
|
|
20250116,184200,1590282000,12570,12570,12570,12570,0
|
|
20250116,184100,1590282000,12570,12570,12570,12570,0
|
|
20250116,184000,1590282000,12570,12570,12570,12570,0
|
|
20250116,183900,1590282000,12570,12570,12570,12570,0
|
|
20250116,183800,1590282000,12570,12570,12570,12570,0
|
|
20250116,183700,1590282000,12570,12570,12570,12570,0
|
|
20250116,183600,1590282000,12570,12570,12570,12570,0
|
|
20250116,183500,1590282000,12570,12570,12570,12570,0
|
|
20250116,183400,1590282000,12570,12570,12570,12570,0
|
|
20250116,183300,1590282000,12570,12570,12570,12570,0
|
|
20250116,183200,1590282000,12570,12570,12570,12570,0
|
|
20250116,183100,1590282000,12570,12570,12570,12570,0
|
|
20250116,183000,1590282000,12570,12570,12570,12570,0
|
|
20250116,182900,1590282000,12570,12570,12570,12570,0
|
|
20250116,182800,1590282000,12570,12570,12570,12570,0
|
|
20250116,182700,1590282000,12570,12570,12570,12570,0
|
|
20250116,182600,1590282000,12570,12570,12570,12570,0
|
|
20250116,182500,1590282000,12570,12570,12570,12570,0
|
|
20250116,182400,1590282000,12570,12570,12570,12570,0
|
|
20250116,182300,1590282000,12570,12570,12570,12570,0
|
|
20250116,182200,1590282000,12570,12570,12570,12570,0
|
|
20250116,182100,1590282000,12570,12570,12570,12570,0
|
|
20250116,182000,1590282000,12570,12570,12570,12570,0
|
|
20250116,181900,1590282000,12570,12570,12570,12570,0
|
|
20250116,181800,1590282000,12570,12570,12570,12570,3505
|
|
20250116,181700,1590282000,12570,12570,12570,12570,0
|
|
20250116,181600,1590282000,12570,12570,12570,12570,0
|
|
20250116,181500,1590282000,12570,12570,12570,12570,0
|
|
20250116,181400,1590282000,12570,12570,12570,12570,0
|
|
20250116,181300,1590282000,12570,12570,12570,12570,0
|
|
20250116,181200,1590282000,12570,12570,12570,12570,0
|
|
20250116,181100,1590282000,12570,12570,12570,12570,0
|
|
20250116,181000,1590282000,12570,12570,12570,12570,0
|
|
20250116,180900,1590282000,12570,12570,12570,12570,0
|
|
20250116,180800,1590282000,12570,12570,12570,12570,0
|
|
20250116,180700,1590282000,12570,12570,12570,12570,0
|
|
20250116,180600,1590282000,12570,12570,12570,12570,0
|
|
20250116,180500,1590282000,12570,12570,12570,12570,0
|
|
20250116,180400,1590282000,12570,12570,12570,12570,0
|
|
20250116,180300,1590282000,12570,12570,12570,12570,0
|
|
20250116,180200,1590282000,12570,12570,12570,12570,0
|
|
20250116,180100,1590282000,12570,12570,12570,12570,0
|
|
20250116,180000,1590282000,12570,12570,12570,12570,0
|
|
20250116,175900,1590282000,12570,12570,12570,12570,0
|
|
20250116,175800,1590282000,12570,12570,12570,12570,0
|
|
20250116,175700,1590282000,12570,12570,12570,12570,0
|
|
20250116,175600,1590282000,12570,12570,12570,12570,0
|
|
20250116,175500,1590282000,12570,12570,12570,12570,0
|
|
20250116,175400,1590282000,12570,12570,12570,12570,0
|
|
20250116,175300,1590282000,12570,12570,12570,12570,0
|
|
20250116,175200,1590282000,12570,12570,12570,12570,0
|
|
20250116,175100,1590282000,12570,12570,12570,12570,0
|
|
20250116,175000,1590282000,12570,12570,12570,12570,0
|
|
20250116,174900,1590282000,12570,12570,12570,12570,0
|
|
20250116,174800,1590282000,12570,12570,12570,12570,3505
|
|
20250116,174700,1590282000,12570,12570,12570,12570,0
|
|
20250116,174600,1590282000,12570,12570,12570,12570,0
|
|
20250116,174500,1590282000,12570,12570,12570,12570,0
|
|
20250116,174400,1590282000,12570,12570,12570,12570,0
|
|
20250116,174300,1590282000,12570,12570,12570,12570,0
|
|
20250116,174200,1590282000,12570,12570,12570,12570,0
|
|
20250116,174100,1590282000,12570,12570,12570,12570,0
|
|
20250116,174000,1590282000,12570,12570,12570,12570,0
|
|
20250116,173900,1590282000,12570,12570,12570,12570,0
|
|
20250116,173800,1590282000,12570,12570,12570,12570,0
|
|
20250116,173700,1590282000,12570,12570,12570,12570,0
|
|
20250116,173600,1590282000,12570,12570,12570,12570,0
|
|
20250116,173500,1590282000,12570,12570,12570,12570,0
|
|
20250116,173400,1590282000,12570,12570,12570,12570,0
|
|
20250116,173300,1590282000,12570,12570,12570,12570,0
|
|
20250116,173200,1590282000,12570,12570,12570,12570,0
|
|
20250116,173100,1590282000,12570,12570,12570,12570,0
|
|
20250116,173000,1590282000,12570,12570,12570,12570,0
|
|
20250116,172900,1590282000,12570,12570,12570,12570,0
|
|
20250116,172800,1590282000,12570,12570,12570,12570,0
|
|
20250116,172700,1590282000,12570,12570,12570,12570,0
|
|
20250116,172600,1590282000,12570,12570,12570,12570,0
|
|
20250116,172500,1590282000,12570,12570,12570,12570,0
|
|
20250116,172400,1590282000,12570,12570,12570,12570,0
|
|
20250116,172300,1590282000,12570,12570,12570,12570,0
|
|
20250116,172200,1590282000,12570,12570,12570,12570,0
|
|
20250116,172100,1590282000,12570,12570,12570,12570,0
|
|
20250116,172000,1590282000,12570,12570,12570,12570,0
|
|
20250116,171900,1590282000,12570,12570,12570,12570,0
|
|
20250116,171800,1590282000,12570,12570,12570,12570,3505
|
|
20250116,171700,1590282000,12570,12570,12570,12570,0
|
|
20250116,171600,1590282000,12570,12570,12570,12570,0
|
|
20250116,171500,1590282000,12570,12570,12570,12570,0
|
|
20250116,171400,1590282000,12570,12570,12570,12570,0
|
|
20250116,171300,1590282000,12570,12570,12570,12570,0
|
|
20250116,171200,1590282000,12570,12570,12570,12570,0
|
|
20250116,171100,1590282000,12570,12570,12570,12570,0
|
|
20250116,171000,1590282000,12570,12570,12570,12570,0
|
|
20250116,170900,1590282000,12570,12570,12570,12570,0
|
|
20250116,170800,1590282000,12570,12570,12570,12570,0
|
|
20250116,170700,1590282000,12570,12570,12570,12570,0
|
|
20250116,170600,1590282000,12570,12570,12570,12570,0
|
|
20250116,170500,1590282000,12570,12570,12570,12570,0
|
|
20250116,170400,1590282000,12570,12570,12570,12570,0
|
|
20250116,170300,1590282000,12570,12570,12570,12570,0
|
|
20250116,170200,1590282000,12570,12570,12570,12570,0
|
|
20250116,170100,1590282000,12570,12570,12570,12570,0
|
|
20250116,170000,1590282000,12570,12570,12570,12570,0
|
|
20250116,165900,1590282000,12570,12570,12570,12570,0
|
|
20250116,165800,1590282000,12570,12570,12570,12570,0
|
|
20250116,165700,1590282000,12570,12570,12570,12570,0
|
|
20250116,165600,1590282000,12570,12570,12570,12570,0
|
|
20250116,165500,1590282000,12570,12570,12570,12570,0
|
|
20250116,165400,1590282000,12570,12570,12570,12570,0
|
|
20250116,165300,1590282000,12570,12570,12570,12570,0
|
|
20250116,165200,1590282000,12570,12570,12570,12570,0
|
|
20250116,165100,1590282000,12570,12570,12570,12570,0
|
|
20250116,165000,1590282000,12570,12570,12570,12570,0
|
|
20250116,164900,1590282000,12570,12570,12570,12570,0
|
|
20250116,164800,1590282000,12570,12570,12570,12570,3505
|
|
20250116,164700,1590282000,12570,12570,12570,12570,0
|
|
20250116,164600,1590282000,12570,12570,12570,12570,0
|
|
20250116,164500,1590282000,12570,12570,12570,12570,0
|
|
20250116,164400,1590282000,12570,12570,12570,12570,0
|
|
20250116,164300,1590282000,12570,12570,12570,12570,0
|
|
20250116,164200,1590282000,12570,12570,12570,12570,0
|
|
20250116,164100,1590282000,12570,12570,12570,12570,0
|
|
20250116,164000,1590282000,12570,12570,12570,12570,0
|
|
20250116,163900,1590282000,12570,12570,12570,12570,0
|
|
20250116,163800,1590282000,12570,12570,12570,12570,0
|
|
20250116,163700,1590282000,12570,12570,12570,12570,0
|
|
20250116,163600,1590282000,12570,12570,12570,12570,0
|
|
20250116,163500,1590282000,12570,12570,12570,12570,0
|
|
20250116,163400,1590282000,12570,12570,12570,12570,0
|
|
20250116,163300,1590282000,12570,12570,12570,12570,0
|
|
20250116,163200,1590282000,12570,12570,12570,12570,0
|
|
20250116,163100,1590282000,12570,12570,12570,12570,0
|
|
20250116,163000,1590282000,12570,12570,12570,12570,0
|
|
20250116,162900,1590282000,12570,12570,12570,12570,0
|
|
20250116,162800,1590282000,12570,12570,12570,12570,0
|
|
20250116,162700,1590282000,12570,12570,12570,12570,0
|
|
20250116,162600,1590282000,12570,12570,12570,12570,0
|
|
20250116,162500,1590282000,12570,12570,12570,12570,0
|
|
20250116,162400,1590282000,12570,12570,12570,12570,0
|
|
20250116,162300,1590282000,12570,12570,12570,12570,0
|
|
20250116,162200,1590282000,12570,12570,12570,12570,0
|
|
20250116,162100,1590282000,12570,12570,12570,12570,0
|
|
20250116,162000,1590282000,12570,12570,12570,12570,0
|
|
20250116,161900,1590282000,12570,12570,12570,12570,0
|
|
20250116,161800,1590282000,12570,12570,12570,12570,3505
|
|
20250116,161700,1590282000,12570,12570,12570,12570,0
|
|
20250116,161600,1590282000,12570,12570,12570,12570,0
|
|
20250116,161500,1590282000,12570,12570,12570,12570,0
|
|
20250116,161400,1590282000,12570,12570,12570,12570,0
|
|
20250116,161300,1590282000,12570,12570,12570,12570,0
|
|
20250116,161200,1590282000,12570,12570,12570,12570,0
|
|
20250116,161100,1590282000,12570,12570,12570,12570,0
|
|
20250116,161000,1590282000,12570,12570,12570,12570,0
|
|
20250116,160900,1590282000,12570,12570,12570,12570,0
|
|
20250116,160800,1590282000,12570,12570,12570,12570,0
|
|
20250116,160700,1590282000,12570,12570,12570,12570,0
|
|
20250116,160600,1590282000,12570,12570,12570,12570,0
|
|
20250116,160500,1590282000,12570,12570,12570,12570,0
|
|
20250116,160400,1590282000,12570,12570,12570,12570,0
|
|
20250116,160300,1590282000,12570,12570,12570,12570,0
|
|
20250116,160200,1590282000,12570,12570,12570,12570,0
|
|
20250116,160100,1590282000,12570,12570,12570,12570,0
|
|
20250116,160000,1590282000,12570,12570,12570,12570,0
|
|
20250116,155900,1590282000,12570,12570,12570,12570,0
|
|
20250116,155800,1590282000,12570,12570,12570,12570,0
|
|
20250116,155700,1590282000,12570,12570,12570,12570,0
|
|
20250116,155600,1590282000,12570,12570,12570,12570,0
|
|
20250116,155500,1590282000,12570,12570,12570,12570,0
|
|
20250116,155400,1590282000,12570,12570,12570,12570,0
|
|
20250116,155300,1590282000,12570,12570,12570,12570,0
|
|
20250116,155200,1590282000,12570,12570,12570,12570,0
|
|
20250116,155100,1590282000,12570,12570,12570,12570,0
|
|
20250116,155000,1590282000,12570,12570,12570,12570,0
|
|
20250116,154900,1590282000,12570,12570,12570,12570,0
|
|
20250116,154800,1590282000,12570,12570,12570,12570,3505
|
|
20250116,154700,1590282000,12570,12570,12570,12570,0
|
|
20250116,154600,1590282000,12570,12570,12570,12570,0
|
|
20250116,154500,1590282000,12570,12570,12570,12570,0
|
|
20250116,154400,1590282000,12570,12570,12570,12570,0
|
|
20250116,154300,1590282000,12570,12570,12570,12570,0
|
|
20250116,154200,1590282000,12570,12570,12570,12570,0
|
|
20250116,154100,1590282000,12570,12570,12570,12570,0
|
|
20250116,154000,1590282000,12570,12570,12570,12570,0
|
|
20250116,153900,1590282000,12570,12570,12570,12570,0
|
|
20250116,153800,1590282000,12570,12570,12570,12570,0
|
|
20250116,153700,1590282000,12570,12570,12570,12570,0
|
|
20250116,153600,1590282000,12570,12570,12570,12570,0
|
|
20250116,153500,1590282000,12570,12570,12570,12570,0
|
|
20250116,153400,1590282000,12570,12570,12570,12570,0
|
|
20250116,153300,1590282000,12570,12570,12570,12570,0
|
|
20250116,153200,1590282000,12570,12570,12570,12570,0
|
|
20250116,153100,1590282000,12570,12570,12570,12570,0
|
|
20250116,153000,1590282000,12570,12570,12570,12570,3505
|
|
20250116,152900,1546224150,12480,12480,12480,12480,0
|
|
20250116,152800,1546224150,12480,12480,12480,12480,0
|
|
20250116,152700,1546224150,12480,12480,12480,12480,0
|
|
20250116,152600,1546224150,12480,12480,12480,12480,0
|
|
20250116,152500,1546224150,12480,12480,12480,12480,0
|
|
20250116,152400,1546224150,12480,12480,12480,12480,0
|
|
20250116,152300,1546224150,12480,12480,12480,12480,0
|
|
20250116,152200,1546224150,12480,12480,12480,12480,0
|
|
20250116,152100,1546224150,12480,12480,12480,12480,0
|
|
20250116,152000,1546224150,12480,12480,12480,12480,0
|
|
20250116,151900,1546224150,12480,12450,12500,12340,164
|
|
20250116,151800,1544191570,12300,12500,12500,12300,219
|
|
20250116,151700,1541476600,12490,12470,12500,12470,358
|
|
20250116,151600,1537007520,12500,12480,12510,12480,156
|
|
20250116,151500,1535057380,12470,12490,12500,12460,111
|
|
20250116,151400,1533671170,12490,12480,12500,12480,559
|
|
20250116,151300,1526686920,12500,12480,12510,12480,151
|
|
20250116,151200,1524799960,12490,12490,12530,12490,688
|
|
20250116,151100,1516197430,12490,12440,12490,12440,1533
|
|
20250116,151000,1497099180,12440,12420,12440,12420,125
|
|
20250116,150900,1495545130,12400,12400,12400,12340,445
|
|
20250116,150800,1490032310,12400,12440,12440,12360,1083
|
|
20250116,150700,1476603780,12420,12460,12460,12420,109
|
|
20250116,150600,1475246540,12480,12440,12480,12400,362
|
|
20250116,150500,1470736760,12400,12490,12490,12400,582
|
|
20250116,150400,1463512790,12500,12320,12500,12320,8698
|
|
20250116,150300,1355176400,12370,12370,12370,12370,0
|
|
20250116,150200,1355176400,12370,12370,12370,12370,0
|
|
20250116,150100,1355176400,12370,12380,12380,12370,103
|
|
20250116,150000,1353901360,12390,12300,12390,12300,131
|
|
20250116,145900,1352281600,12300,12380,12380,12300,178
|
|
20250116,145800,1350086340,12380,12380,12400,12380,130
|
|
20250116,145700,1348475770,12300,12340,12390,12300,951
|
|
20250116,145600,1336741350,12340,12340,12340,12340,65
|
|
20250116,145500,1335939250,12350,12310,12350,12310,127
|
|
20250116,145400,1334371370,12310,12240,12350,12240,237
|
|
20250116,145300,1331448470,12310,12280,12330,12280,90
|
|
20250116,145200,1330340030,12280,12320,12330,12210,262
|
|
20250116,145100,1327124010,12320,12330,12340,12250,993
|
|
20250116,145000,1314948310,12270,12210,12340,12210,835
|
|
20250116,144900,1304701970,12200,12300,12300,12200,784
|
|
20250116,144800,1295098490,12300,12260,12300,12160,2151
|
|
20250116,144700,1268848700,12260,12300,12350,12260,631
|
|
20250116,144600,1261079780,12350,12300,12350,12240,1388
|
|
20250116,144500,1244002280,12270,12300,12300,12200,1970
|
|
20250116,144400,1219809540,12300,12330,12350,12290,726
|
|
20250116,144300,1210876480,12280,12400,12400,12200,3624
|
|
20250116,144200,1166431360,12340,12500,12500,12310,15031
|
|
20250116,144100,979318210,12550,12550,12550,12550,0
|
|
20250116,144000,979318210,12550,12550,12550,12550,0
|
|
20250116,143900,979318210,12550,12260,12550,12260,5632
|
|
20250116,143800,909345040,12350,12350,12350,12350,45
|
|
20250116,143700,908789290,12250,12340,12360,12250,5341
|
|
20250116,143600,843319360,12260,12320,12340,12260,588
|
|
20250116,143500,836089170,12330,12330,12330,12330,1
|
|
20250116,143400,836076840,12340,12300,12340,12300,81
|
|
20250116,143300,835078610,12300,12300,12300,12300,30
|
|
20250116,143200,834709610,12310,12310,12310,12310,3
|
|
20250116,143100,834672680,12340,12340,12340,12340,108
|
|
20250116,143000,833339960,12350,12200,12350,12200,1876
|
|
20250116,142900,810264110,12180,12180,12180,12180,57
|
|
20250116,142800,809569850,12180,12180,12180,12180,0
|
|
20250116,142700,809569850,12180,12180,12180,12180,0
|
|
20250116,142600,809569850,12180,12170,12180,12170,105
|
|
20250116,142500,808290980,12160,12160,12160,12160,2
|
|
20250116,142400,808266660,12160,12160,12160,12160,0
|
|
20250116,142300,808266660,12160,12160,12160,12160,62
|
|
20250116,142200,807512740,12160,12160,12160,12160,30
|
|
20250116,142100,807147940,12160,12160,12160,12160,0
|
|
20250116,142000,807147940,12160,12160,12160,12160,25
|
|
20250116,141900,806843940,12100,12150,12150,12100,155
|
|
20250116,141800,804966070,12160,12160,12160,12160,16
|
|
20250116,141700,804771510,12170,12190,12190,12170,288
|
|
20250116,141600,801263730,12190,12190,12220,12190,173
|
|
20250116,141500,799154650,12190,12190,12190,12190,0
|
|
20250116,141400,799154650,12190,12190,12190,12190,0
|
|
20250116,141300,799154650,12190,12190,12190,12190,10
|
|
20250116,141200,799032750,12190,12200,12240,12190,31
|
|
20250116,141100,798653960,12180,12180,12180,12180,60
|
|
20250116,141000,797923160,12280,12220,12280,12170,124
|
|
20250116,140900,796407310,12270,12260,12270,12130,34
|
|
20250116,140800,795991790,12270,12280,12280,12270,4
|
|
20250116,140700,795942680,12290,12290,12290,12290,51
|
|
20250116,140600,795315890,12300,12310,12310,12300,151
|
|
20250116,140500,793457950,12310,12320,12320,12310,362
|
|
20250116,140400,789001140,12320,12320,12330,12310,185
|
|
20250116,140300,786721890,12320,12310,12320,12310,24
|
|
20250116,140200,786426430,12310,12350,12350,12310,562
|
|
20250116,140100,779492500,12350,12320,12350,12320,129
|
|
20250116,140000,777901020,12310,12310,12320,12310,172
|
|
20250116,135900,775782950,12310,12290,12310,12290,385
|
|
20250116,135800,771046480,12290,12240,12290,12240,778
|
|
20250116,135700,761499870,12220,12210,12220,12210,6
|
|
20250116,135600,761426580,12200,12230,12230,12200,107
|
|
20250116,135500,760118120,12240,12230,12240,12230,160
|
|
20250116,135400,758160040,12230,12230,12230,12230,64
|
|
20250116,135300,757377320,12230,12230,12230,12230,0
|
|
20250116,135200,757377320,12230,12250,12250,12230,115
|
|
20250116,135100,755969370,12260,12250,12260,12250,471
|
|
20250116,135000,750197620,12240,12220,12240,12220,81
|
|
20250116,134900,749207280,12230,12180,12230,12180,392
|
|
20250116,134800,744420900,12180,12150,12180,12150,1256
|
|
20250116,134700,729151510,12150,12140,12150,12140,194
|
|
20250116,134600,726795460,12130,12130,12130,12130,0
|
|
20250116,134500,726795460,12130,12130,12130,12130,26
|
|
20250116,134400,726480080,12130,12110,12130,12110,964
|
|
20250116,134300,714799470,12130,12130,12130,12130,0
|
|
20250116,134200,714799470,12130,12130,12130,12130,200
|
|
20250116,134100,712373470,12130,11980,12130,11980,69
|
|
20250116,134000,711540250,12060,12140,12140,11690,7222
|
|
20250116,133900,625102580,12100,12100,12100,12100,85
|
|
20250116,133800,624074080,12150,12140,12150,12140,645
|
|
20250116,133700,616239230,12100,12100,12100,12100,51
|
|
20250116,133600,615622130,12100,12100,12100,12100,100
|
|
20250116,133500,614412130,12100,12140,12140,12100,300
|
|
20250116,133400,610772530,12140,12110,12140,12100,1331
|
|
20250116,133300,594664270,12120,12100,12120,12100,433
|
|
20250116,133200,589417290,12110,12120,12120,12110,6
|
|
20250116,133100,589344620,12120,12150,12150,12110,1566
|
|
20250116,133000,570370200,12180,12110,12180,12110,2732
|
|
20250116,132900,537254860,12120,12120,12120,12120,2
|
|
20250116,132800,537230620,12120,12020,12130,12020,2948
|
|
20250116,132700,501689700,12020,12020,12020,12020,5
|
|
20250116,132600,501629600,12000,11980,12010,11980,1133
|
|
20250116,132500,488038030,11980,11980,11980,11970,105
|
|
20250116,132400,486781130,11980,11980,11980,11980,0
|
|
20250116,132300,486781130,11980,11970,11980,11970,355
|
|
20250116,132200,482529070,11980,11980,11980,11980,27
|
|
20250116,132100,482205610,11980,11980,11980,11980,50
|
|
20250116,132000,481606610,11980,11950,11980,11950,910
|
|
20250116,131900,470721810,11960,11950,11960,11950,651
|
|
20250116,131800,462942340,11950,11900,11950,11900,9183
|
|
20250116,131700,353387560,11880,11880,11880,11880,616
|
|
20250116,131600,346069480,11880,11880,11880,11880,510
|
|
20250116,131500,340010680,11880,11880,11880,11880,500
|
|
20250116,131400,334070680,11880,11880,11880,11880,100
|
|
20250116,131300,332882680,11880,11880,11880,11880,125
|
|
20250116,131200,331397680,11790,11790,11790,11790,11
|
|
20250116,131100,331267990,11870,11870,11870,11870,103
|
|
20250116,131000,330045380,11860,11860,11860,11860,0
|
|
20250116,130900,330045380,11860,11840,11860,11840,2169
|
|
20250116,130800,304331590,11840,11800,11840,11800,1433
|
|
20250116,130700,287374970,11800,11800,11820,11800,200
|
|
20250116,130600,285012290,11800,11800,11800,11800,0
|
|
20250116,130500,285012290,11800,11800,11800,11800,0
|
|
20250116,130400,285012290,11800,11800,11800,11800,0
|
|
20250116,130300,285012290,11800,11800,11800,11800,0
|
|
20250116,130200,285012290,11800,11800,11800,11800,208
|
|
20250116,130100,282557890,11750,11750,11750,11750,0
|
|
20250116,130000,282557890,11750,11750,11750,11750,0
|
|
20250116,125900,282557890,11750,11750,11750,11750,0
|
|
20250116,125800,282557890,11750,11750,11750,11750,0
|
|
20250116,125700,282557890,11750,11750,11750,11750,0
|
|
20250116,125600,282557890,11750,11750,11750,11750,73
|
|
20250116,125500,281700140,11770,11770,11770,11770,0
|
|
20250116,125400,281700140,11770,11770,11770,11770,231
|
|
20250116,125300,278981270,11770,11770,11770,11770,0
|
|
20250116,125200,278981270,11770,11770,11770,11770,90
|
|
20250116,125100,277921970,11800,11800,11800,11800,0
|
|
20250116,125000,277921970,11800,11800,11800,11800,0
|
|
20250116,124900,277921970,11800,11800,11800,11800,1
|
|
20250116,124800,277910170,11800,11800,11800,11800,92
|
|
20250116,124700,276824570,11800,11800,11800,11800,3
|
|
20250116,124600,276789170,11800,11800,11800,11800,5
|
|
20250116,124500,276730170,11800,11800,11800,11800,6
|
|
20250116,124400,276659370,11780,11780,11780,11780,0
|
|
20250116,124300,276659370,11780,11780,11780,11780,0
|
|
20250116,124200,276659370,11780,11780,11780,11780,0
|
|
20250116,124100,276659370,11780,11780,11780,11780,0
|
|
20250116,124000,276659370,11780,11780,11780,11780,0
|
|
20250116,123900,276659370,11780,11780,11780,11780,0
|
|
20250116,123800,276659370,11780,11780,11780,11780,18
|
|
20250116,123700,276447330,11780,11780,11780,11780,0
|
|
20250116,123600,276447330,11780,11780,11780,11780,0
|
|
20250116,123500,276447330,11780,11780,11780,11780,0
|
|
20250116,123400,276447330,11780,11780,11780,11780,0
|
|
20250116,123300,276447330,11780,11780,11780,11780,0
|
|
20250116,123200,276447330,11780,11780,11780,11780,0
|
|
20250116,123100,276447330,11780,11780,11780,11780,0
|
|
20250116,123000,276447330,11780,11780,11780,11780,30
|
|
20250116,122900,276093930,11790,11790,11790,11790,2
|
|
20250116,122800,276070350,11780,11780,11780,11780,0
|
|
20250116,122700,276070350,11780,11780,11780,11780,0
|
|
20250116,122600,276070350,11780,11780,11780,11780,0
|
|
20250116,122500,276070350,11780,11800,11800,11780,50
|
|
20250116,122400,275480750,11840,11840,11840,11840,0
|
|
20250116,122300,275480750,11840,11840,11840,11840,0
|
|
20250116,122200,275480750,11840,11840,11840,11840,0
|
|
20250116,122100,275480750,11840,11840,11840,11840,0
|
|
20250116,122000,275480750,11840,11830,11840,11830,304
|
|
20250116,121900,271884020,11830,11830,11830,11830,0
|
|
20250116,121800,271884020,11830,11830,11830,11830,0
|
|
20250116,121700,271884020,11830,11830,11830,11830,0
|
|
20250116,121600,271884020,11830,11830,11830,11830,0
|
|
20250116,121500,271884020,11830,11830,11830,11830,0
|
|
20250116,121400,271884020,11830,11830,11830,11830,0
|
|
20250116,121300,271884020,11830,11830,11830,11830,0
|
|
20250116,121200,271884020,11830,11830,11830,11830,0
|
|
20250116,121100,271884020,11830,11830,11830,11830,0
|
|
20250116,121000,271884020,11830,11830,11830,11830,0
|
|
20250116,120900,271884020,11830,11830,11830,11830,1
|
|
20250116,120800,271872190,11830,11830,11830,11830,0
|
|
20250116,120700,271872190,11830,11830,11830,11830,0
|
|
20250116,120600,271872190,11830,11830,11830,11830,350
|
|
20250116,120500,267731690,11830,11800,11830,11800,31
|
|
20250116,120400,267365860,11830,11830,11830,11830,1
|
|
20250116,120300,267354030,11800,11800,11800,11800,0
|
|
20250116,120200,267354030,11800,11800,11800,11800,0
|
|
20250116,120100,267354030,11800,11800,11800,11800,50
|
|
20250116,120000,266764030,11810,11820,11820,11810,15
|
|
20250116,115900,266586870,11830,11830,11830,11830,0
|
|
20250116,115800,266586870,11830,11830,11830,11830,0
|
|
20250116,115700,266586870,11830,11830,11830,11830,0
|
|
20250116,115600,266586870,11830,11820,11830,11820,5
|
|
20250116,115500,266527740,11820,11820,11820,11820,5
|
|
20250116,115400,266468640,11850,11850,11850,11850,0
|
|
20250116,115300,266468640,11850,11850,11850,11850,0
|
|
20250116,115200,266468640,11850,11850,11850,11850,0
|
|
20250116,115100,266468640,11850,11850,11850,11850,0
|
|
20250116,115000,266468640,11850,11850,11850,11850,0
|
|
20250116,114900,266468640,11850,11850,11850,11850,0
|
|
20250116,114800,266468640,11850,11850,11850,11850,0
|
|
20250116,114700,266468640,11850,11850,11850,11850,0
|
|
20250116,114600,266468640,11850,11850,11850,11850,0
|
|
20250116,114500,266468640,11850,11850,11850,11850,0
|
|
20250116,114400,266468640,11850,11850,11850,11850,0
|
|
20250116,114300,266468640,11850,11850,11850,11850,0
|
|
20250116,114200,266468640,11850,11850,11850,11850,0
|
|
20250116,114100,266468640,11850,11850,11850,11850,0
|
|
20250116,114000,266468640,11850,11820,11850,11820,2505
|
|
20250116,113900,236785830,11770,11770,11770,11770,0
|
|
20250116,113800,236785830,11770,11770,11770,11770,0
|
|
20250116,113700,236785830,11770,11790,11790,11770,49
|
|
20250116,113600,236208760,11830,11830,11830,11830,0
|
|
20250116,113500,236208760,11830,11830,11830,11830,0
|
|
20250116,113400,236208760,11830,11830,11830,11830,0
|
|
20250116,113300,236208760,11830,11820,11830,11820,30
|
|
20250116,113200,235853910,11780,11780,11780,11780,400
|
|
20250116,113100,231141910,11770,11770,11770,11770,103
|
|
20250116,113000,229929600,11770,11770,11770,11770,0
|
|
20250116,112900,229929600,11770,11770,11770,11770,1
|
|
20250116,112800,229917830,11770,11770,11770,11770,0
|
|
20250116,112700,229917830,11770,11770,11770,11770,0
|
|
20250116,112600,229917830,11770,11770,11770,11770,0
|
|
20250116,112500,229917830,11770,11770,11770,11770,0
|
|
20250116,112400,229917830,11770,11770,11770,11770,8
|
|
20250116,112300,229823670,11780,11780,11780,11780,50
|
|
20250116,112200,229234670,11780,11780,11780,11780,200
|
|
20250116,112100,226878670,11780,11780,11780,11780,30
|
|
20250116,112000,226525270,11780,11790,11790,11780,85
|
|
20250116,111900,225523470,11820,11820,11820,11820,0
|
|
20250116,111800,225523470,11820,11820,11820,11820,0
|
|
20250116,111700,225523470,11820,11820,11820,11820,291
|
|
20250116,111600,222083850,11820,11820,11820,11820,69
|
|
20250116,111500,221268270,11820,11820,11820,11820,405
|
|
20250116,111400,216481170,11780,11770,11780,11770,34
|
|
20250116,111300,216080690,11750,11770,11770,11750,110
|
|
20250116,111200,214786990,11770,11770,11770,11770,0
|
|
20250116,111100,214786990,11770,11770,11770,11770,0
|
|
20250116,111000,214786990,11770,11770,11770,11770,0
|
|
20250116,110900,214786990,11770,11770,11770,11770,0
|
|
20250116,110800,214786990,11770,11770,11770,11770,0
|
|
20250116,110700,214786990,11770,11770,11770,11770,0
|
|
20250116,110600,214786990,11770,11770,11770,11770,0
|
|
20250116,110500,214786990,11770,11770,11770,11770,1
|
|
20250116,110400,214775220,11740,11740,11740,11740,28
|
|
20250116,110300,214446500,11740,11740,11740,11740,0
|
|
20250116,110200,214446500,11740,11740,11740,11740,0
|
|
20250116,110100,214446500,11740,11740,11740,11740,0
|
|
20250116,110000,214446500,11740,11740,11740,11740,0
|
|
20250116,105900,214446500,11740,11740,11740,11740,26
|
|
20250116,105800,214141260,11740,11740,11740,11740,0
|
|
20250116,105700,214141260,11740,11740,11740,11740,1
|
|
20250116,105600,214129520,11740,11740,11740,11740,0
|
|
20250116,105500,214129520,11740,11740,11740,11740,0
|
|
20250116,105400,214129520,11740,11760,11760,11740,332
|
|
20250116,105300,210229810,11760,11760,11760,11760,0
|
|
20250116,105200,210229810,11760,11760,11760,11760,0
|
|
20250116,105100,210229810,11760,11750,11760,11750,485
|
|
20250116,105000,204530990,11760,11760,11760,11760,0
|
|
20250116,104900,204530990,11760,11760,11760,11760,123
|
|
20250116,104800,203084510,11770,11780,11780,11770,95
|
|
20250116,104700,201966140,11790,11780,11790,11780,22
|
|
20250116,104600,201706840,11780,11790,11790,11780,13
|
|
20250116,104500,201553670,11790,11790,11790,11790,0
|
|
20250116,104400,201553670,11790,11790,11790,11790,0
|
|
20250116,104300,201553670,11790,11790,11790,11790,0
|
|
20250116,104200,201553670,11790,11790,11790,11790,0
|
|
20250116,104100,201553670,11790,11790,11790,11790,0
|
|
20250116,104000,201553670,11790,11850,11850,11790,603
|
|
20250116,103900,194408180,11790,11800,11800,11790,22
|
|
20250116,103800,194148690,11800,11800,11800,11800,0
|
|
20250116,103700,194148690,11800,11800,11800,11800,0
|
|
20250116,103600,194148690,11800,11800,11800,11800,0
|
|
20250116,103500,194148690,11800,11800,11800,11800,0
|
|
20250116,103400,194148690,11800,11800,11800,11800,2
|
|
20250116,103300,194125090,11810,11810,11810,11810,1
|
|
20250116,103200,194113280,11800,11800,11800,11800,0
|
|
20250116,103100,194113280,11800,11800,11800,11800,0
|
|
20250116,103000,194113280,11800,11800,11800,11800,0
|
|
20250116,102900,194113280,11800,11800,11800,11800,0
|
|
20250116,102800,194113280,11800,11800,11800,11800,282
|
|
20250116,102700,190785680,11810,11810,11810,11810,0
|
|
20250116,102600,190785680,11810,11810,11810,11810,0
|
|
20250116,102500,190785680,11810,11810,11810,11810,0
|
|
20250116,102400,190785680,11810,11810,11810,11810,0
|
|
20250116,102300,190785680,11810,11810,11810,11810,0
|
|
20250116,102200,190785680,11810,11810,11810,11810,0
|
|
20250116,102100,190785680,11810,11810,11810,11810,300
|
|
20250116,102000,187242680,11810,11810,11810,11810,2
|
|
20250116,101900,187219060,11810,11810,11810,11810,0
|
|
20250116,101800,187219060,11810,11810,11810,11810,0
|
|
20250116,101700,187219060,11810,11810,11810,11810,0
|
|
20250116,101600,187219060,11810,11800,11810,11800,2
|
|
20250116,101500,187195450,11800,11800,11800,11800,0
|
|
20250116,101400,187195450,11800,11810,11810,11780,116
|
|
20250116,101300,185828840,11810,11810,11810,11810,0
|
|
20250116,101200,185828840,11810,11810,11810,11810,21
|
|
20250116,101100,185580830,11820,11830,11830,11820,251
|
|
20250116,101000,182612510,11930,11920,11930,11920,50
|
|
20250116,100900,182016020,11920,11890,11920,11890,50
|
|
20250116,100800,181420740,11880,11820,11880,11820,90
|
|
20250116,100700,180353680,11820,11820,11820,11820,0
|
|
20250116,100600,180353680,11820,11780,11820,11780,1073
|
|
20250116,100500,167698700,11780,11780,11780,11780,50
|
|
20250116,100400,167109700,11780,11780,11780,11780,0
|
|
20250116,100300,167109700,11780,11780,11780,11780,0
|
|
20250116,100200,167109700,11780,11780,11780,11780,0
|
|
20250116,100100,167109700,11780,11780,11780,11780,0
|
|
20250116,100000,167109700,11780,11780,11780,11780,146
|
|
20250116,095900,165389820,11790,11790,11790,11790,0
|
|
20250116,095800,165389820,11790,11790,11790,11790,0
|
|
20250116,095700,165389820,11790,11790,11790,11790,0
|
|
20250116,095600,165389820,11790,11790,11790,11790,0
|
|
20250116,095500,165389820,11790,11790,11790,11790,0
|
|
20250116,095400,165389820,11790,11790,11790,11790,20
|
|
20250116,095300,165154020,11790,11790,11790,11790,0
|
|
20250116,095200,165154020,11790,11790,11790,11790,0
|
|
20250116,095100,165154020,11790,11790,11790,11790,0
|
|
20250116,095000,165154020,11790,11790,11790,11790,291
|
|
20250116,094900,161723130,11790,11790,11790,11790,10
|
|
20250116,094800,161605230,11790,11790,11790,11790,0
|
|
20250116,094700,161605230,11790,11800,11800,11770,508
|
|
20250116,094600,155610910,11800,11770,11800,11770,1064
|
|
20250116,094500,143056100,11770,11770,11770,11770,0
|
|
20250116,094400,143056100,11770,11760,11770,11760,148
|
|
20250116,094300,141314590,11760,11760,11760,11760,0
|
|
20250116,094200,141314590,11760,11750,11760,11750,500
|
|
20250116,094100,135434760,11770,11770,11770,11770,0
|
|
20250116,094000,135434760,11770,11750,11770,11750,70
|
|
20250116,093900,134611690,11740,11710,11740,11710,159
|
|
20250116,093800,132748920,11700,11690,11700,11690,21
|
|
20250116,093700,132503240,11690,11690,11690,11690,0
|
|
20250116,093600,132503240,11690,11690,11690,11690,397
|
|
20250116,093500,127862310,11650,11650,11650,11650,0
|
|
20250116,093400,127862310,11650,11650,11650,11650,1
|
|
20250116,093300,127850660,11650,11650,11650,11650,0
|
|
20250116,093200,127850660,11650,11650,11650,11650,400
|
|
20250116,093100,123190660,11660,11660,11660,11660,0
|
|
20250116,093000,123190660,11660,11660,11660,11660,0
|
|
20250116,092900,123190660,11660,11660,11660,11660,100
|
|
20250116,092800,122024660,11660,11660,11660,11660,1000
|
|
20250116,092700,110364660,11660,11660,11660,11660,500
|
|
20250116,092600,104534660,11680,11650,11680,11650,1095
|
|
20250116,092500,91757160,11650,11650,11650,11650,0
|
|
20250116,092400,91757160,11650,11650,11650,11650,0
|
|
20250116,092300,91757160,11650,11650,11650,11650,0
|
|
20250116,092200,91757160,11650,11650,11650,11650,0
|
|
20250116,092100,91757160,11650,11650,11650,11650,0
|
|
20250116,092000,91757160,11650,11650,11650,11650,1
|
|
20250116,091900,91745510,11630,11630,11630,11630,500
|
|
20250116,091800,85930510,11640,11540,11640,11510,3823
|
|
20250116,091700,41859820,11650,11650,11650,11650,52
|
|
20250116,091600,41254020,11660,11660,11680,11660,1034
|
|
20250116,091500,29197380,11660,11660,11660,11660,401
|
|
20250116,091400,24521720,11680,11680,11680,11680,150
|
|
20250116,091300,22769720,11690,11680,11690,11680,27
|
|
20250116,091200,22454270,11680,11660,11680,11660,257
|
|
20250116,091100,19457130,11660,11660,11670,11660,803
|
|
20250116,091000,10094140,11660,11650,11660,11650,186
|
|
20250116,090900,7927070,11650,11650,11650,11650,0
|
|
20250116,090800,7927070,11650,11650,11650,11650,0
|
|
20250116,090700,7927070,11650,11650,11650,11650,0
|
|
20250116,090600,7927070,11650,11650,11650,11650,5
|
|
20250116,090500,7868820,11650,11590,11650,11590,65
|
|
20250116,090400,7114390,11600,11600,11600,11590,153
|
|
20250116,090300,5340580,11480,11480,11480,11480,0
|
|
20250116,090200,5340580,11480,11480,11480,11480,0
|
|
20250116,090100,5340580,11480,11480,11480,11480,0
|
|
20250116,090000,5340580,11480,11410,11480,11410,468
|