769 lines
40 KiB
CSV
769 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,214600,1409978410,17630,17630,17630,17630,636
|
|
20250103,214500,1409978410,17630,17630,17630,17630,0
|
|
20250103,214400,1409978410,17630,17630,17630,17630,0
|
|
20250103,214300,1409978410,17630,17630,17630,17630,0
|
|
20250103,214200,1409978410,17630,17630,17630,17630,0
|
|
20250103,214100,1409978410,17630,17630,17630,17630,0
|
|
20250103,214000,1409978410,17630,17630,17630,17630,0
|
|
20250103,213900,1409978410,17630,17630,17630,17630,0
|
|
20250103,213800,1409978410,17630,17630,17630,17630,0
|
|
20250103,213700,1409978410,17630,17630,17630,17630,0
|
|
20250103,213600,1409978410,17630,17630,17630,17630,0
|
|
20250103,213500,1409978410,17630,17630,17630,17630,0
|
|
20250103,213400,1409978410,17630,17630,17630,17630,0
|
|
20250103,213300,1409978410,17630,17630,17630,17630,0
|
|
20250103,213200,1409978410,17630,17630,17630,17630,0
|
|
20250103,213100,1409978410,17630,17630,17630,17630,0
|
|
20250103,213000,1409978410,17630,17630,17630,17630,0
|
|
20250103,212900,1409978410,17630,17630,17630,17630,0
|
|
20250103,212800,1409978410,17630,17630,17630,17630,0
|
|
20250103,212700,1409978410,17630,17630,17630,17630,0
|
|
20250103,212600,1409978410,17630,17630,17630,17630,0
|
|
20250103,212500,1409978410,17630,17630,17630,17630,0
|
|
20250103,212400,1409978410,17630,17630,17630,17630,0
|
|
20250103,212300,1409978410,17630,17630,17630,17630,0
|
|
20250103,212200,1409978410,17630,17630,17630,17630,0
|
|
20250103,212100,1409978410,17630,17630,17630,17630,0
|
|
20250103,212000,1409978410,17630,17630,17630,17630,0
|
|
20250103,211900,1409978410,17630,17630,17630,17630,0
|
|
20250103,211800,1409978410,17630,17630,17630,17630,0
|
|
20250103,211700,1409978410,17630,17630,17630,17630,0
|
|
20250103,211600,1409978410,17630,17630,17630,17630,636
|
|
20250103,211500,1409978410,17630,17630,17630,17630,0
|
|
20250103,211400,1409978410,17630,17630,17630,17630,0
|
|
20250103,211300,1409978410,17630,17630,17630,17630,0
|
|
20250103,211200,1409978410,17630,17630,17630,17630,0
|
|
20250103,211100,1409978410,17630,17630,17630,17630,0
|
|
20250103,211000,1409978410,17630,17630,17630,17630,0
|
|
20250103,210900,1409978410,17630,17630,17630,17630,0
|
|
20250103,210800,1409978410,17630,17630,17630,17630,0
|
|
20250103,210700,1409978410,17630,17630,17630,17630,0
|
|
20250103,210600,1409978410,17630,17630,17630,17630,0
|
|
20250103,210500,1409978410,17630,17630,17630,17630,0
|
|
20250103,210400,1409978410,17630,17630,17630,17630,0
|
|
20250103,210300,1409978410,17630,17630,17630,17630,0
|
|
20250103,210200,1409978410,17630,17630,17630,17630,0
|
|
20250103,210100,1409978410,17630,17630,17630,17630,0
|
|
20250103,210000,1409978410,17630,17630,17630,17630,0
|
|
20250103,205900,1409978410,17630,17630,17630,17630,0
|
|
20250103,205800,1409978410,17630,17630,17630,17630,0
|
|
20250103,205700,1409978410,17630,17630,17630,17630,0
|
|
20250103,205600,1409978410,17630,17630,17630,17630,0
|
|
20250103,205500,1409978410,17630,17630,17630,17630,0
|
|
20250103,205400,1409978410,17630,17630,17630,17630,0
|
|
20250103,205300,1409978410,17630,17630,17630,17630,0
|
|
20250103,205200,1409978410,17630,17630,17630,17630,0
|
|
20250103,205100,1409978410,17630,17630,17630,17630,0
|
|
20250103,205000,1409978410,17630,17630,17630,17630,0
|
|
20250103,204900,1409978410,17630,17630,17630,17630,0
|
|
20250103,204800,1409978410,17630,17630,17630,17630,0
|
|
20250103,204700,1409978410,17630,17630,17630,17630,0
|
|
20250103,204600,1409978410,17630,17630,17630,17630,636
|
|
20250103,204500,1409978410,17630,17630,17630,17630,0
|
|
20250103,204400,1409978410,17630,17630,17630,17630,0
|
|
20250103,204300,1409978410,17630,17630,17630,17630,0
|
|
20250103,204200,1409978410,17630,17630,17630,17630,0
|
|
20250103,204100,1409978410,17630,17630,17630,17630,0
|
|
20250103,204000,1409978410,17630,17630,17630,17630,0
|
|
20250103,203900,1409978410,17630,17630,17630,17630,0
|
|
20250103,203800,1409978410,17630,17630,17630,17630,0
|
|
20250103,203700,1409978410,17630,17630,17630,17630,0
|
|
20250103,203600,1409978410,17630,17630,17630,17630,0
|
|
20250103,203500,1409978410,17630,17630,17630,17630,0
|
|
20250103,203400,1409978410,17630,17630,17630,17630,0
|
|
20250103,203300,1409978410,17630,17630,17630,17630,0
|
|
20250103,203200,1409978410,17630,17630,17630,17630,0
|
|
20250103,203100,1409978410,17630,17630,17630,17630,0
|
|
20250103,203000,1409978410,17630,17630,17630,17630,0
|
|
20250103,202900,1409978410,17630,17630,17630,17630,0
|
|
20250103,202800,1409978410,17630,17630,17630,17630,0
|
|
20250103,202700,1409978410,17630,17630,17630,17630,0
|
|
20250103,202600,1409978410,17630,17630,17630,17630,0
|
|
20250103,202500,1409978410,17630,17630,17630,17630,0
|
|
20250103,202400,1409978410,17630,17630,17630,17630,0
|
|
20250103,202300,1409978410,17630,17630,17630,17630,0
|
|
20250103,202200,1409978410,17630,17630,17630,17630,0
|
|
20250103,202100,1409978410,17630,17630,17630,17630,0
|
|
20250103,202000,1409978410,17630,17630,17630,17630,0
|
|
20250103,201900,1409978410,17630,17630,17630,17630,0
|
|
20250103,201800,1409978410,17630,17630,17630,17630,0
|
|
20250103,201700,1409978410,17630,17630,17630,17630,0
|
|
20250103,201600,1409978410,17630,17630,17630,17630,636
|
|
20250103,201500,1409978410,17630,17630,17630,17630,0
|
|
20250103,201400,1409978410,17630,17630,17630,17630,0
|
|
20250103,201300,1409978410,17630,17630,17630,17630,0
|
|
20250103,201200,1409978410,17630,17630,17630,17630,0
|
|
20250103,201100,1409978410,17630,17630,17630,17630,0
|
|
20250103,201000,1409978410,17630,17630,17630,17630,0
|
|
20250103,200900,1409978410,17630,17630,17630,17630,0
|
|
20250103,200800,1409978410,17630,17630,17630,17630,0
|
|
20250103,200700,1409978410,17630,17630,17630,17630,0
|
|
20250103,200600,1409978410,17630,17630,17630,17630,0
|
|
20250103,200500,1409978410,17630,17630,17630,17630,0
|
|
20250103,200400,1409978410,17630,17630,17630,17630,0
|
|
20250103,200300,1409978410,17630,17630,17630,17630,0
|
|
20250103,200200,1409978410,17630,17630,17630,17630,0
|
|
20250103,200100,1409978410,17630,17630,17630,17630,0
|
|
20250103,200000,1409978410,17630,17630,17630,17630,0
|
|
20250103,195900,1409978410,17630,17630,17630,17630,0
|
|
20250103,195800,1409978410,17630,17630,17630,17630,0
|
|
20250103,195700,1409978410,17630,17630,17630,17630,0
|
|
20250103,195600,1409978410,17630,17630,17630,17630,0
|
|
20250103,195500,1409978410,17630,17630,17630,17630,0
|
|
20250103,195400,1409978410,17630,17630,17630,17630,0
|
|
20250103,195300,1409978410,17630,17630,17630,17630,0
|
|
20250103,195200,1409978410,17630,17630,17630,17630,0
|
|
20250103,195100,1409978410,17630,17630,17630,17630,0
|
|
20250103,195000,1409978410,17630,17630,17630,17630,0
|
|
20250103,194900,1409978410,17630,17630,17630,17630,0
|
|
20250103,194800,1409978410,17630,17630,17630,17630,0
|
|
20250103,194700,1409978410,17630,17630,17630,17630,0
|
|
20250103,194600,1409978410,17630,17630,17630,17630,636
|
|
20250103,194500,1409978410,17630,17630,17630,17630,0
|
|
20250103,194400,1409978410,17630,17630,17630,17630,0
|
|
20250103,194300,1409978410,17630,17630,17630,17630,0
|
|
20250103,194200,1409978410,17630,17630,17630,17630,0
|
|
20250103,194100,1409978410,17630,17630,17630,17630,0
|
|
20250103,194000,1409978410,17630,17630,17630,17630,0
|
|
20250103,193900,1409978410,17630,17630,17630,17630,0
|
|
20250103,193800,1409978410,17630,17630,17630,17630,0
|
|
20250103,193700,1409978410,17630,17630,17630,17630,0
|
|
20250103,193600,1409978410,17630,17630,17630,17630,0
|
|
20250103,193500,1409978410,17630,17630,17630,17630,0
|
|
20250103,193400,1409978410,17630,17630,17630,17630,0
|
|
20250103,193300,1409978410,17630,17630,17630,17630,0
|
|
20250103,193200,1409978410,17630,17630,17630,17630,0
|
|
20250103,193100,1409978410,17630,17630,17630,17630,0
|
|
20250103,193000,1409978410,17630,17630,17630,17630,0
|
|
20250103,192900,1409978410,17630,17630,17630,17630,0
|
|
20250103,192800,1409978410,17630,17630,17630,17630,0
|
|
20250103,192700,1409978410,17630,17630,17630,17630,0
|
|
20250103,192600,1409978410,17630,17630,17630,17630,0
|
|
20250103,192500,1409978410,17630,17630,17630,17630,0
|
|
20250103,192400,1409978410,17630,17630,17630,17630,0
|
|
20250103,192300,1409978410,17630,17630,17630,17630,0
|
|
20250103,192200,1409978410,17630,17630,17630,17630,0
|
|
20250103,192100,1409978410,17630,17630,17630,17630,0
|
|
20250103,192000,1409978410,17630,17630,17630,17630,0
|
|
20250103,191900,1409978410,17630,17630,17630,17630,0
|
|
20250103,191800,1409978410,17630,17630,17630,17630,0
|
|
20250103,191700,1409978410,17630,17630,17630,17630,0
|
|
20250103,191600,1409978410,17630,17630,17630,17630,636
|
|
20250103,191500,1409978410,17630,17630,17630,17630,0
|
|
20250103,191400,1409978410,17630,17630,17630,17630,0
|
|
20250103,191300,1409978410,17630,17630,17630,17630,0
|
|
20250103,191200,1409978410,17630,17630,17630,17630,0
|
|
20250103,191100,1409978410,17630,17630,17630,17630,0
|
|
20250103,191000,1409978410,17630,17630,17630,17630,0
|
|
20250103,190900,1409978410,17630,17630,17630,17630,0
|
|
20250103,190800,1409978410,17630,17630,17630,17630,0
|
|
20250103,190700,1409978410,17630,17630,17630,17630,0
|
|
20250103,190600,1409978410,17630,17630,17630,17630,0
|
|
20250103,190500,1409978410,17630,17630,17630,17630,0
|
|
20250103,190400,1409978410,17630,17630,17630,17630,0
|
|
20250103,190300,1409978410,17630,17630,17630,17630,0
|
|
20250103,190200,1409978410,17630,17630,17630,17630,0
|
|
20250103,190100,1409978410,17630,17630,17630,17630,0
|
|
20250103,190000,1409978410,17630,17630,17630,17630,0
|
|
20250103,185900,1409978410,17630,17630,17630,17630,0
|
|
20250103,185800,1409978410,17630,17630,17630,17630,0
|
|
20250103,185700,1409978410,17630,17630,17630,17630,0
|
|
20250103,185600,1409978410,17630,17630,17630,17630,0
|
|
20250103,185500,1409978410,17630,17630,17630,17630,0
|
|
20250103,185400,1409978410,17630,17630,17630,17630,0
|
|
20250103,185300,1409978410,17630,17630,17630,17630,0
|
|
20250103,185200,1409978410,17630,17630,17630,17630,0
|
|
20250103,185100,1409978410,17630,17630,17630,17630,0
|
|
20250103,185000,1409978410,17630,17630,17630,17630,0
|
|
20250103,184900,1409978410,17630,17630,17630,17630,0
|
|
20250103,184800,1409978410,17630,17630,17630,17630,0
|
|
20250103,184700,1409978410,17630,17630,17630,17630,0
|
|
20250103,184600,1409978410,17630,17630,17630,17630,636
|
|
20250103,184500,1409978410,17630,17630,17630,17630,0
|
|
20250103,184400,1409978410,17630,17630,17630,17630,0
|
|
20250103,184300,1409978410,17630,17630,17630,17630,0
|
|
20250103,184200,1409978410,17630,17630,17630,17630,0
|
|
20250103,184100,1409978410,17630,17630,17630,17630,0
|
|
20250103,184000,1409978410,17630,17630,17630,17630,0
|
|
20250103,183900,1409978410,17630,17630,17630,17630,0
|
|
20250103,183800,1409978410,17630,17630,17630,17630,0
|
|
20250103,183700,1409978410,17630,17630,17630,17630,0
|
|
20250103,183600,1409978410,17630,17630,17630,17630,0
|
|
20250103,183500,1409978410,17630,17630,17630,17630,0
|
|
20250103,183400,1409978410,17630,17630,17630,17630,0
|
|
20250103,183300,1409978410,17630,17630,17630,17630,0
|
|
20250103,183200,1409978410,17630,17630,17630,17630,0
|
|
20250103,183100,1409978410,17630,17630,17630,17630,0
|
|
20250103,183000,1409978410,17630,17630,17630,17630,0
|
|
20250103,182900,1409978410,17630,17630,17630,17630,0
|
|
20250103,182800,1409978410,17630,17630,17630,17630,0
|
|
20250103,182700,1409978410,17630,17630,17630,17630,0
|
|
20250103,182600,1409978410,17630,17630,17630,17630,0
|
|
20250103,182500,1409978410,17630,17630,17630,17630,0
|
|
20250103,182400,1409978410,17630,17630,17630,17630,0
|
|
20250103,182300,1409978410,17630,17630,17630,17630,0
|
|
20250103,182200,1409978410,17630,17630,17630,17630,0
|
|
20250103,182100,1409978410,17630,17630,17630,17630,0
|
|
20250103,182000,1409978410,17630,17630,17630,17630,0
|
|
20250103,181900,1409978410,17630,17630,17630,17630,0
|
|
20250103,181800,1409978410,17630,17630,17630,17630,0
|
|
20250103,181700,1409978410,17630,17630,17630,17630,0
|
|
20250103,181600,1409978410,17630,17630,17630,17630,636
|
|
20250103,181500,1409978410,17630,17630,17630,17630,0
|
|
20250103,181400,1409978410,17630,17630,17630,17630,0
|
|
20250103,181300,1409978410,17630,17630,17630,17630,0
|
|
20250103,181200,1409978410,17630,17630,17630,17630,0
|
|
20250103,181100,1409978410,17630,17630,17630,17630,0
|
|
20250103,181000,1409978410,17630,17630,17630,17630,0
|
|
20250103,180900,1409978410,17630,17630,17630,17630,0
|
|
20250103,180800,1409978410,17630,17630,17630,17630,0
|
|
20250103,180700,1409978410,17630,17630,17630,17630,0
|
|
20250103,180600,1409978410,17630,17630,17630,17630,0
|
|
20250103,180500,1409978410,17630,17630,17630,17630,0
|
|
20250103,180400,1409978410,17630,17630,17630,17630,0
|
|
20250103,180300,1409978410,17630,17630,17630,17630,0
|
|
20250103,180200,1409978410,17630,17630,17630,17630,0
|
|
20250103,180100,1409978410,17630,17630,17630,17630,0
|
|
20250103,180000,1409978410,17630,17630,17630,17630,0
|
|
20250103,175900,1409978410,17630,17630,17630,17630,0
|
|
20250103,175800,1409978410,17630,17630,17630,17630,0
|
|
20250103,175700,1409978410,17630,17630,17630,17630,0
|
|
20250103,175600,1409978410,17630,17630,17630,17630,0
|
|
20250103,175500,1409978410,17630,17630,17630,17630,0
|
|
20250103,175400,1409978410,17630,17630,17630,17630,0
|
|
20250103,175300,1409978410,17630,17630,17630,17630,0
|
|
20250103,175200,1409978410,17630,17630,17630,17630,0
|
|
20250103,175100,1409978410,17630,17630,17630,17630,0
|
|
20250103,175000,1409978410,17630,17630,17630,17630,0
|
|
20250103,174900,1409978410,17630,17630,17630,17630,0
|
|
20250103,174800,1409978410,17630,17630,17630,17630,0
|
|
20250103,174700,1409978410,17630,17630,17630,17630,0
|
|
20250103,174600,1409978410,17630,17630,17630,17630,636
|
|
20250103,174500,1409978410,17630,17630,17630,17630,0
|
|
20250103,174400,1409978410,17630,17630,17630,17630,0
|
|
20250103,174300,1409978410,17630,17630,17630,17630,0
|
|
20250103,174200,1409978410,17630,17630,17630,17630,0
|
|
20250103,174100,1409978410,17630,17630,17630,17630,0
|
|
20250103,174000,1409978410,17630,17630,17630,17630,0
|
|
20250103,173900,1409978410,17630,17630,17630,17630,0
|
|
20250103,173800,1409978410,17630,17630,17630,17630,0
|
|
20250103,173700,1409978410,17630,17630,17630,17630,0
|
|
20250103,173600,1409978410,17630,17630,17630,17630,0
|
|
20250103,173500,1409978410,17630,17630,17630,17630,0
|
|
20250103,173400,1409978410,17630,17630,17630,17630,0
|
|
20250103,173300,1409978410,17630,17630,17630,17630,0
|
|
20250103,173200,1409978410,17630,17630,17630,17630,0
|
|
20250103,173100,1409978410,17630,17630,17630,17630,0
|
|
20250103,173000,1409978410,17630,17630,17630,17630,0
|
|
20250103,172900,1409978410,17630,17630,17630,17630,0
|
|
20250103,172800,1409978410,17630,17630,17630,17630,0
|
|
20250103,172700,1409978410,17630,17630,17630,17630,0
|
|
20250103,172600,1409978410,17630,17630,17630,17630,0
|
|
20250103,172500,1409978410,17630,17630,17630,17630,0
|
|
20250103,172400,1409978410,17630,17630,17630,17630,0
|
|
20250103,172300,1409978410,17630,17630,17630,17630,0
|
|
20250103,172200,1409978410,17630,17630,17630,17630,0
|
|
20250103,172100,1409978410,17630,17630,17630,17630,0
|
|
20250103,172000,1409978410,17630,17630,17630,17630,0
|
|
20250103,171900,1409978410,17630,17630,17630,17630,0
|
|
20250103,171800,1409978410,17630,17630,17630,17630,0
|
|
20250103,171700,1409978410,17630,17630,17630,17630,0
|
|
20250103,171600,1409978410,17630,17630,17630,17630,636
|
|
20250103,171500,1409978410,17630,17630,17630,17630,0
|
|
20250103,171400,1409978410,17630,17630,17630,17630,0
|
|
20250103,171300,1409978410,17630,17630,17630,17630,0
|
|
20250103,171200,1409978410,17630,17630,17630,17630,0
|
|
20250103,171100,1409978410,17630,17630,17630,17630,0
|
|
20250103,171000,1409978410,17630,17630,17630,17630,0
|
|
20250103,170900,1409978410,17630,17630,17630,17630,0
|
|
20250103,170800,1409978410,17630,17630,17630,17630,0
|
|
20250103,170700,1409978410,17630,17630,17630,17630,0
|
|
20250103,170600,1409978410,17630,17630,17630,17630,0
|
|
20250103,170500,1409978410,17630,17630,17630,17630,0
|
|
20250103,170400,1409978410,17630,17630,17630,17630,0
|
|
20250103,170300,1409978410,17630,17630,17630,17630,0
|
|
20250103,170200,1409978410,17630,17630,17630,17630,0
|
|
20250103,170100,1409978410,17630,17630,17630,17630,0
|
|
20250103,170000,1409978410,17630,17630,17630,17630,0
|
|
20250103,165900,1409978410,17630,17630,17630,17630,0
|
|
20250103,165800,1409978410,17630,17630,17630,17630,0
|
|
20250103,165700,1409978410,17630,17630,17630,17630,0
|
|
20250103,165600,1409978410,17630,17630,17630,17630,0
|
|
20250103,165500,1409978410,17630,17630,17630,17630,0
|
|
20250103,165400,1409978410,17630,17630,17630,17630,0
|
|
20250103,165300,1409978410,17630,17630,17630,17630,0
|
|
20250103,165200,1409978410,17630,17630,17630,17630,0
|
|
20250103,165100,1409978410,17630,17630,17630,17630,0
|
|
20250103,165000,1409978410,17630,17630,17630,17630,0
|
|
20250103,164900,1409978410,17630,17630,17630,17630,0
|
|
20250103,164800,1409978410,17630,17630,17630,17630,0
|
|
20250103,164700,1409978410,17630,17630,17630,17630,0
|
|
20250103,164600,1409978410,17630,17630,17630,17630,636
|
|
20250103,164500,1409978410,17630,17630,17630,17630,0
|
|
20250103,164400,1409978410,17630,17630,17630,17630,0
|
|
20250103,164300,1409978410,17630,17630,17630,17630,0
|
|
20250103,164200,1409978410,17630,17630,17630,17630,0
|
|
20250103,164100,1409978410,17630,17630,17630,17630,0
|
|
20250103,164000,1409978410,17630,17630,17630,17630,0
|
|
20250103,163900,1409978410,17630,17630,17630,17630,0
|
|
20250103,163800,1409978410,17630,17630,17630,17630,0
|
|
20250103,163700,1409978410,17630,17630,17630,17630,0
|
|
20250103,163600,1409978410,17630,17630,17630,17630,0
|
|
20250103,163500,1409978410,17630,17630,17630,17630,0
|
|
20250103,163400,1409978410,17630,17630,17630,17630,0
|
|
20250103,163300,1409978410,17630,17630,17630,17630,0
|
|
20250103,163200,1409978410,17630,17630,17630,17630,0
|
|
20250103,163100,1409978410,17630,17630,17630,17630,0
|
|
20250103,163000,1409978410,17630,17630,17630,17630,0
|
|
20250103,162900,1409978410,17630,17630,17630,17630,0
|
|
20250103,162800,1409978410,17630,17630,17630,17630,0
|
|
20250103,162700,1409978410,17630,17630,17630,17630,0
|
|
20250103,162600,1409978410,17630,17630,17630,17630,0
|
|
20250103,162500,1409978410,17630,17630,17630,17630,0
|
|
20250103,162400,1409978410,17630,17630,17630,17630,0
|
|
20250103,162300,1409978410,17630,17630,17630,17630,0
|
|
20250103,162200,1409978410,17630,17630,17630,17630,0
|
|
20250103,162100,1409978410,17630,17630,17630,17630,0
|
|
20250103,162000,1409978410,17630,17630,17630,17630,0
|
|
20250103,161900,1409978410,17630,17630,17630,17630,0
|
|
20250103,161800,1409978410,17630,17630,17630,17630,0
|
|
20250103,161700,1409978410,17630,17630,17630,17630,0
|
|
20250103,161600,1409978410,17630,17630,17630,17630,636
|
|
20250103,161500,1409978410,17630,17630,17630,17630,0
|
|
20250103,161400,1409978410,17630,17630,17630,17630,0
|
|
20250103,161300,1409978410,17630,17630,17630,17630,0
|
|
20250103,161200,1409978410,17630,17630,17630,17630,0
|
|
20250103,161100,1409978410,17630,17630,17630,17630,0
|
|
20250103,161000,1409978410,17630,17630,17630,17630,0
|
|
20250103,160900,1409978410,17630,17630,17630,17630,0
|
|
20250103,160800,1409978410,17630,17630,17630,17630,0
|
|
20250103,160700,1409978410,17630,17630,17630,17630,0
|
|
20250103,160600,1409978410,17630,17630,17630,17630,0
|
|
20250103,160500,1409978410,17630,17630,17630,17630,0
|
|
20250103,160400,1409978410,17630,17630,17630,17630,0
|
|
20250103,160300,1409978410,17630,17630,17630,17630,0
|
|
20250103,160200,1409978410,17630,17630,17630,17630,0
|
|
20250103,160100,1409978410,17630,17630,17630,17630,0
|
|
20250103,160000,1409978410,17630,17630,17630,17630,0
|
|
20250103,155900,1409978410,17630,17630,17630,17630,0
|
|
20250103,155800,1409978410,17630,17630,17630,17630,0
|
|
20250103,155700,1409978410,17630,17630,17630,17630,0
|
|
20250103,155600,1409978410,17630,17630,17630,17630,0
|
|
20250103,155500,1409978410,17630,17630,17630,17630,0
|
|
20250103,155400,1409978410,17630,17630,17630,17630,0
|
|
20250103,155300,1409978410,17630,17630,17630,17630,0
|
|
20250103,155200,1409978410,17630,17630,17630,17630,0
|
|
20250103,155100,1409978410,17630,17630,17630,17630,0
|
|
20250103,155000,1409978410,17630,17630,17630,17630,0
|
|
20250103,154900,1409978410,17630,17630,17630,17630,0
|
|
20250103,154800,1409978410,17630,17630,17630,17630,0
|
|
20250103,154700,1409978410,17630,17630,17630,17630,0
|
|
20250103,154600,1409978410,17630,17630,17630,17630,636
|
|
20250103,154500,1409978410,17630,17630,17630,17630,0
|
|
20250103,154400,1409978410,17630,17630,17630,17630,0
|
|
20250103,154300,1409978410,17630,17630,17630,17630,0
|
|
20250103,154200,1409978410,17630,17630,17630,17630,0
|
|
20250103,154100,1409978410,17630,17630,17630,17630,0
|
|
20250103,154000,1409978410,17630,17630,17630,17630,0
|
|
20250103,153900,1409978410,17630,17630,17630,17630,0
|
|
20250103,153800,1409978410,17630,17630,17630,17630,0
|
|
20250103,153700,1409978410,17630,17630,17630,17630,0
|
|
20250103,153600,1409978410,17630,17630,17630,17630,0
|
|
20250103,153500,1409978410,17630,17630,17630,17630,0
|
|
20250103,153400,1409978410,17630,17630,17630,17630,0
|
|
20250103,153300,1409978410,17630,17630,17630,17630,0
|
|
20250103,153200,1409978410,17630,17630,17630,17630,0
|
|
20250103,153100,1409978410,17630,17630,17630,17630,0
|
|
20250103,153000,1409978410,17630,17630,17630,17630,636
|
|
20250103,152900,1398765730,17630,17630,17630,17630,0
|
|
20250103,152800,1398765730,17630,17630,17630,17630,0
|
|
20250103,152700,1398765730,17630,17630,17630,17630,0
|
|
20250103,152600,1398765730,17630,17630,17630,17630,0
|
|
20250103,152500,1398765730,17630,17630,17630,17630,0
|
|
20250103,152400,1398765730,17630,17630,17630,17630,0
|
|
20250103,152300,1398765730,17630,17630,17630,17630,0
|
|
20250103,152200,1398765730,17630,17630,17630,17630,0
|
|
20250103,152100,1398765730,17630,17630,17630,17630,0
|
|
20250103,152000,1398765730,17630,17630,17630,17630,0
|
|
20250103,151900,1398765730,17630,17630,17630,17620,1524
|
|
20250103,151800,1371909390,17630,17620,17630,17620,100
|
|
20250103,151700,1370146700,17610,17630,17630,17610,58
|
|
20250103,151600,1369125140,17630,17620,17630,17620,190
|
|
20250103,151500,1365776590,17620,17620,17620,17620,20
|
|
20250103,151400,1365424190,17620,17600,17620,17600,714
|
|
20250103,151300,1352851510,17600,17600,17600,17600,107
|
|
20250103,151200,1350968310,17600,17600,17600,17600,51
|
|
20250103,151100,1350070710,17610,17590,17610,17590,110
|
|
20250103,151000,1348134330,17580,17580,17590,17580,21
|
|
20250103,150900,1347765130,17590,17570,17590,17570,19
|
|
20250103,150800,1347430980,17560,17590,17590,17560,62
|
|
20250103,150700,1346340460,17620,17620,17620,17620,215
|
|
20250103,150600,1342552160,17620,17540,17620,17540,665
|
|
20250103,150500,1330875890,17540,17540,17540,17540,1
|
|
20250103,150400,1330858350,17510,17510,17510,17510,0
|
|
20250103,150300,1330858350,17510,17510,17510,17510,0
|
|
20250103,150200,1330858350,17510,17630,17630,17510,26
|
|
20250103,150100,1330402370,17500,17500,17500,17500,0
|
|
20250103,150000,1330402370,17500,17520,17520,17500,341
|
|
20250103,145900,1324430340,17520,17520,17530,17520,297
|
|
20250103,145800,1319226060,17520,17560,17560,17520,20
|
|
20250103,145700,1318875440,17640,17640,17640,17640,20
|
|
20250103,145600,1318522640,17640,17640,17640,17640,500
|
|
20250103,145500,1309702640,17640,17640,17640,17640,0
|
|
20250103,145400,1309702640,17640,17640,17640,17640,0
|
|
20250103,145300,1309702640,17640,17650,17650,17640,20
|
|
20250103,145200,1309349740,17650,17650,17650,17650,0
|
|
20250103,145100,1309349740,17650,17650,17650,17650,0
|
|
20250103,145000,1309349740,17650,17650,17650,17650,10
|
|
20250103,144900,1309173240,17650,17570,17650,17570,302
|
|
20250103,144800,1303866950,17570,17570,17570,17570,1
|
|
20250103,144700,1303849380,17660,17660,17660,17660,0
|
|
20250103,144600,1303849380,17660,17660,17660,17660,0
|
|
20250103,144500,1303849380,17660,17660,17660,17660,5
|
|
20250103,144400,1303761080,17660,17660,17660,17660,29
|
|
20250103,144300,1303248940,17640,17570,17650,17570,1198
|
|
20250103,144200,1282119180,17560,17550,17560,17550,118
|
|
20250103,144100,1280047230,17540,17540,17540,17540,3
|
|
20250103,144000,1279994610,17560,17560,17560,17560,0
|
|
20250103,143900,1279994610,17560,17560,17560,17560,25
|
|
20250103,143800,1279555610,17560,17560,17560,17560,3
|
|
20250103,143700,1279502930,17560,17560,17560,17560,0
|
|
20250103,143600,1279502930,17560,17560,17560,17560,0
|
|
20250103,143500,1279502930,17560,17560,17560,17560,0
|
|
20250103,143400,1279502930,17560,17570,17570,17560,2
|
|
20250103,143300,1279467800,17510,17510,17510,17510,0
|
|
20250103,143200,1279467800,17510,17520,17520,17510,200
|
|
20250103,143100,1275965530,17500,17570,17570,17500,202
|
|
20250103,143000,1272427560,17570,17570,17570,17570,0
|
|
20250103,142900,1272427560,17570,17570,17570,17570,0
|
|
20250103,142800,1272427560,17570,17570,17570,17570,0
|
|
20250103,142700,1272427560,17570,17570,17570,17570,0
|
|
20250103,142600,1272427560,17570,17570,17570,17570,0
|
|
20250103,142500,1272427560,17570,17560,17570,17560,255
|
|
20250103,142400,1267947500,17510,17560,17560,17510,30
|
|
20250103,142300,1267421000,17510,17560,17560,17510,361
|
|
20250103,142200,1261099470,17560,17560,17560,17560,0
|
|
20250103,142100,1261099470,17560,17530,17560,17530,211
|
|
20250103,142000,1257400310,17530,17530,17530,17530,7
|
|
20250103,141900,1257277600,17530,17530,17530,17530,10
|
|
20250103,141800,1257102300,17530,17530,17530,17530,0
|
|
20250103,141700,1257102300,17530,17530,17530,17530,0
|
|
20250103,141600,1257102300,17530,17540,17540,17530,42
|
|
20250103,141500,1256366030,17520,17520,17520,17520,0
|
|
20250103,141400,1256366030,17520,17530,17530,17520,100
|
|
20250103,141300,1254613850,17530,17530,17530,17530,100
|
|
20250103,141200,1252860850,17560,17550,17560,17550,110
|
|
20250103,141100,1250929450,17560,17560,17560,17560,0
|
|
20250103,141000,1250929450,17560,17540,17560,17540,478
|
|
20250103,140900,1242543340,17560,17560,17560,17560,0
|
|
20250103,140800,1242543340,17560,17560,17560,17560,5
|
|
20250103,140700,1242455540,17560,17560,17560,17550,560
|
|
20250103,140600,1232626620,17570,17570,17570,17560,161
|
|
20250103,140500,1229798110,17570,17570,17570,17570,0
|
|
20250103,140400,1229798110,17570,17570,17570,17570,1
|
|
20250103,140300,1229780540,17640,17640,17640,17640,0
|
|
20250103,140200,1229780540,17640,17640,17640,17640,0
|
|
20250103,140100,1229780540,17640,17630,17640,17630,100
|
|
20250103,140000,1228016640,17570,17570,17570,17570,0
|
|
20250103,135900,1228016640,17570,17560,17570,17560,115
|
|
20250103,135800,1225996240,17560,17560,17560,17550,75
|
|
20250103,135700,1224679540,17560,17560,17560,17560,0
|
|
20250103,135600,1224679540,17560,17550,17560,17550,12
|
|
20250103,135500,1224468870,17550,17550,17550,17550,0
|
|
20250103,135400,1224468870,17550,17550,17550,17550,1
|
|
20250103,135300,1224451320,17550,17550,17550,17550,45
|
|
20250103,135200,1223661570,17560,17560,17560,17560,0
|
|
20250103,135100,1223661570,17560,17560,17560,17560,0
|
|
20250103,135000,1223661570,17560,17560,17560,17560,0
|
|
20250103,134900,1223661570,17560,17560,17560,17560,1
|
|
20250103,134800,1223644010,17540,17540,17540,17540,11
|
|
20250103,134700,1223451070,17520,17520,17520,17520,10
|
|
20250103,134600,1223275870,17510,17440,17510,17430,150
|
|
20250103,134500,1220659490,17450,17520,17520,17450,589
|
|
20250103,134400,1210381370,17450,17460,17460,17440,874
|
|
20250103,134300,1195130030,17450,17450,17450,17450,0
|
|
20250103,134200,1195130030,17450,17450,17450,17450,115
|
|
20250103,134100,1193123280,17450,17460,17460,17450,35
|
|
20250103,134000,1192512420,17450,17450,17480,17450,174
|
|
20250103,133900,1189474650,17450,17450,17480,17450,214
|
|
20250103,133800,1185739800,17480,17510,17520,17460,2192
|
|
20250103,133700,1147395320,17510,17600,17600,17510,3410
|
|
20250103,133600,1087646690,17600,17610,17610,17600,59
|
|
20250103,133500,1086608250,17600,17600,17600,17600,311
|
|
20250103,133400,1081134650,17600,17600,17600,17600,0
|
|
20250103,133300,1081134650,17600,17590,17600,17590,60
|
|
20250103,133200,1080078750,17600,17600,17600,17600,2
|
|
20250103,133100,1080043550,17600,17600,17600,17600,155
|
|
20250103,133000,1077315550,17600,17610,17610,17600,39
|
|
20250103,132900,1076629130,17610,17610,17610,17610,0
|
|
20250103,132800,1076629130,17610,17630,17680,17610,635
|
|
20250103,132700,1065443140,17680,17680,17680,17680,0
|
|
20250103,132600,1065443140,17680,17680,17680,17680,1
|
|
20250103,132500,1065425460,17680,17680,17680,17680,3
|
|
20250103,132400,1065372420,17680,17680,17680,17680,1
|
|
20250103,132300,1065354740,17690,17680,17690,17680,30
|
|
20250103,132200,1064824230,17680,17680,17680,17680,0
|
|
20250103,132100,1064824230,17680,17680,17680,17680,0
|
|
20250103,132000,1064824230,17680,17670,17680,17670,90
|
|
20250103,131900,1063233260,17670,17670,17670,17670,10
|
|
20250103,131800,1063056560,17670,17670,17670,17670,0
|
|
20250103,131700,1063056560,17670,17680,17680,17670,173
|
|
20250103,131600,1059999350,17680,17610,17680,17600,327
|
|
20250103,131500,1054223970,17600,17600,17600,17600,0
|
|
20250103,131400,1054223970,17600,17600,17600,17600,0
|
|
20250103,131300,1054223970,17600,17600,17600,17600,0
|
|
20250103,131200,1054223970,17600,17600,17600,17600,1
|
|
20250103,131100,1054206370,17650,17650,17650,17650,32
|
|
20250103,131000,1053641570,17650,17650,17650,17650,0
|
|
20250103,130900,1053641570,17650,17650,17650,17650,0
|
|
20250103,130800,1053641570,17650,17650,17650,17650,0
|
|
20250103,130700,1053641570,17650,17590,17650,17590,180
|
|
20250103,130600,1050470570,17590,17590,17590,17590,0
|
|
20250103,130500,1050470570,17590,17590,17590,17590,0
|
|
20250103,130400,1050470570,17590,17590,17590,17590,0
|
|
20250103,130300,1050470570,17590,17590,17590,17590,1
|
|
20250103,130200,1050452980,17580,17580,17580,17580,0
|
|
20250103,130100,1050452980,17580,17580,17580,17580,0
|
|
20250103,130000,1050452980,17580,17600,17650,17580,491
|
|
20250103,125900,1041810850,17600,17640,17650,17600,40
|
|
20250103,125800,1041105500,17640,17600,17640,17600,78
|
|
20250103,125700,1039732300,17600,17600,17600,17600,20
|
|
20250103,125600,1039380300,17600,17600,17600,17600,0
|
|
20250103,125500,1039380300,17600,17600,17600,17600,0
|
|
20250103,125400,1039380300,17600,17610,17610,17600,9
|
|
20250103,125300,1039221820,17650,17650,17650,17650,0
|
|
20250103,125200,1039221820,17650,17650,17650,17650,0
|
|
20250103,125100,1039221820,17650,17650,17650,17650,1
|
|
20250103,125000,1039204170,17650,17590,17650,17590,2
|
|
20250103,124900,1039168930,17590,17590,17590,17590,0
|
|
20250103,124800,1039168930,17590,17590,17590,17590,3
|
|
20250103,124700,1039116160,17590,17590,17590,17590,0
|
|
20250103,124600,1039116160,17590,17590,17590,17590,0
|
|
20250103,124500,1039116160,17590,17590,17590,17590,0
|
|
20250103,124400,1039116160,17590,17590,17590,17590,1
|
|
20250103,124300,1039098570,17590,17590,17590,17590,0
|
|
20250103,124200,1039098570,17590,17590,17590,17590,0
|
|
20250103,124100,1039098570,17590,17590,17590,17590,0
|
|
20250103,124000,1039098570,17590,17590,17590,17590,0
|
|
20250103,123900,1039098570,17590,17590,17590,17590,1
|
|
20250103,123800,1039080980,17690,17690,17690,17690,0
|
|
20250103,123700,1039080980,17690,17690,17690,17690,0
|
|
20250103,123600,1039080980,17690,17690,17690,17690,0
|
|
20250103,123500,1039080980,17690,17690,17690,17690,0
|
|
20250103,123400,1039080980,17690,17690,17690,17690,2
|
|
20250103,123300,1039045600,17690,17690,17690,17690,0
|
|
20250103,123200,1039045600,17690,17600,17690,17600,305
|
|
20250103,123100,1033677310,17650,17650,17650,17650,1
|
|
20250103,123000,1033659660,17580,17580,17580,17580,0
|
|
20250103,122900,1033659660,17580,17600,17600,17580,1985
|
|
20250103,122800,998741020,17610,17620,17620,17610,119
|
|
20250103,122700,996645310,17620,17650,17650,17620,85
|
|
20250103,122600,995145760,17650,17650,17650,17650,0
|
|
20250103,122500,995145760,17650,17650,17650,17650,0
|
|
20250103,122400,995145760,17650,17650,17650,17650,0
|
|
20250103,122300,995145760,17650,17650,17650,17650,10
|
|
20250103,122200,994969260,17690,17680,17690,17680,85
|
|
20250103,122100,993465860,17680,17680,17680,17680,0
|
|
20250103,122000,993465860,17680,17650,17680,17650,5
|
|
20250103,121900,993377580,17650,17650,17650,17650,0
|
|
20250103,121800,993377580,17650,17650,17650,17650,0
|
|
20250103,121700,993377580,17650,17650,17660,17650,56
|
|
20250103,121600,992389170,17650,17650,17650,17650,10
|
|
20250103,121500,992212670,17650,17650,17650,17650,123
|
|
20250103,121400,990041720,17650,17650,17650,17650,0
|
|
20250103,121300,990041720,17650,17670,17670,17650,181
|
|
20250103,121200,986846950,17680,17680,17680,17680,0
|
|
20250103,121100,986846950,17680,17680,17680,17680,1
|
|
20250103,121000,986829270,17680,17680,17680,17680,1
|
|
20250103,120900,986811590,17680,17680,17680,17680,0
|
|
20250103,120800,986811590,17680,17670,17680,17670,64
|
|
20250103,120700,985680120,17660,17650,17660,17650,72
|
|
20250103,120600,984409310,17650,17630,17660,17610,197
|
|
20250103,120500,980939160,17640,17650,17650,17640,84
|
|
20250103,120400,979457390,17670,17670,17670,17670,47
|
|
20250103,120300,978626900,17680,17680,17680,17680,0
|
|
20250103,120200,978626900,17680,17680,17680,17680,0
|
|
20250103,120100,978626900,17680,17680,17680,17680,0
|
|
20250103,120000,978626900,17680,17680,17680,17680,4
|
|
20250103,115900,978556180,17670,17670,17670,17670,20
|
|
20250103,115800,978202780,17670,17670,17670,17670,0
|
|
20250103,115700,978202780,17670,17670,17670,17670,1
|
|
20250103,115600,978185110,17660,17660,17660,17660,17
|
|
20250103,115500,977884890,17660,17660,17660,17660,0
|
|
20250103,115400,977884890,17660,17660,17660,17660,0
|
|
20250103,115300,977884890,17660,17660,17660,17660,18
|
|
20250103,115200,977567010,17660,17680,17680,17660,507
|
|
20250103,115100,968613000,17670,17670,17670,17660,986
|
|
20250103,115000,951199800,17690,17680,17690,17680,3
|
|
20250103,114900,951146740,17680,17690,17690,17680,26
|
|
20250103,114800,950687050,17700,17700,17700,17700,0
|
|
20250103,114700,950687050,17700,17700,17700,17700,0
|
|
20250103,114600,950687050,17700,17700,17700,17700,0
|
|
20250103,114500,950687050,17700,17700,17700,17700,1
|
|
20250103,114400,950669350,17700,17690,17700,17690,180
|
|
20250103,114300,947483420,17700,17650,17700,17650,358
|
|
20250103,114200,941154670,17650,17650,17650,17650,32
|
|
20250103,114100,940589870,17600,17600,17600,17600,10
|
|
20250103,114000,940413870,17620,17620,17620,17620,0
|
|
20250103,113900,940413870,17620,17620,17620,17620,0
|
|
20250103,113800,940413870,17620,17590,17620,17590,38
|
|
20250103,113700,939745180,17590,17600,17600,17590,11
|
|
20250103,113600,939551680,17590,17620,17620,17590,130
|
|
20250103,113500,937264430,17620,17620,17620,17620,0
|
|
20250103,113400,937264430,17620,17620,17620,17620,0
|
|
20250103,113300,937264430,17620,17620,17620,17620,0
|
|
20250103,113200,937264430,17620,17620,17620,17620,0
|
|
20250103,113100,937264430,17620,17620,17620,17620,0
|
|
20250103,113000,937264430,17620,17610,17620,17610,95
|
|
20250103,112900,935591470,17610,17610,17610,17610,0
|
|
20250103,112800,935591470,17610,17610,17610,17610,0
|
|
20250103,112700,935591470,17610,17610,17610,17610,13
|
|
20250103,112600,935362540,17610,17610,17610,17610,0
|
|
20250103,112500,935362540,17610,17590,17610,17590,35
|
|
20250103,112400,934746490,17600,17600,17600,17600,0
|
|
20250103,112300,934746490,17600,17600,17600,17600,0
|
|
20250103,112200,934746490,17600,17580,17600,17580,39
|
|
20250103,112100,934060780,17570,17570,17590,17570,688
|
|
20250103,112000,921967100,17580,17590,17590,17580,10
|
|
20250103,111900,921791240,17590,17590,17590,17590,0
|
|
20250103,111800,921791240,17590,17590,17590,17590,20
|
|
20250103,111700,921439440,17510,17530,17530,17510,207
|
|
20250103,111600,917812740,17520,17520,17520,17520,2
|
|
20250103,111500,917777700,17500,17500,17500,17500,0
|
|
20250103,111400,917777700,17500,17600,17600,17500,1092
|
|
20250103,111300,898628650,17600,17610,17610,17600,60
|
|
20250103,111200,897572610,17610,17610,17610,17610,0
|
|
20250103,111100,897572610,17610,17610,17610,17610,1
|
|
20250103,111000,897555000,17630,17610,17630,17610,60
|
|
20250103,110900,896498380,17610,17610,17610,17610,108
|
|
20250103,110800,894596500,17610,17610,17610,17610,8
|
|
20250103,110700,894455620,17610,17610,17610,17610,15
|
|
20250103,110600,894191470,17610,17620,17620,17610,4
|
|
20250103,110500,894121020,17650,17650,17650,17650,0
|
|
20250103,110400,894121020,17650,17640,17650,17640,5
|
|
20250103,110300,894032780,17650,17650,17650,17650,275
|
|
20250103,110200,889179030,17650,17650,17660,17650,108
|
|
20250103,110100,887272810,17650,17630,17650,17630,51
|
|
20250103,110000,886372680,17650,17650,17650,17650,119
|
|
20250103,105900,884272330,17650,17650,17650,17650,0
|
|
20250103,105800,884272330,17650,17650,17650,17650,0
|
|
20250103,105700,884272330,17650,17620,17650,17620,45
|
|
20250103,105600,883479400,17620,17650,17650,17620,58
|
|
20250103,105500,882455940,17620,17630,17630,17620,11
|
|
20250103,105400,882262100,17650,17650,17650,17650,24
|
|
20250103,105300,881838500,17640,17650,17650,17640,15
|
|
20250103,105200,881573800,17650,17650,17650,17650,1
|
|
20250103,105100,881556150,17680,17680,17680,17680,24
|
|
20250103,105000,881131830,17680,17640,17680,17640,522
|
|
20250103,104900,871908800,17650,17620,17650,17620,46
|
|
20250103,104800,871097080,17610,17610,17610,17610,0
|
|
20250103,104700,871097080,17610,17610,17610,17610,1
|
|
20250103,104600,871079470,17590,17590,17590,17590,30
|
|
20250103,104500,870551770,17590,17570,17590,17570,48
|
|
20250103,104400,869707910,17570,17550,17570,17550,79
|
|
20250103,104300,868319930,17560,17580,17580,17560,265
|
|
20250103,104200,863664110,17580,17620,17620,17580,253
|
|
20250103,104100,859210800,17620,17620,17620,17620,1
|
|
20250103,104000,859193180,17670,17670,17670,17670,0
|
|
20250103,103900,859193180,17670,17610,17670,17610,180
|
|
20250103,103800,856015930,17610,17610,17610,17610,0
|
|
20250103,103700,856015930,17610,17610,17610,17610,28
|
|
20250103,103600,855522850,17610,17610,17610,17610,14
|
|
20250103,103500,855276310,17620,17670,17670,17620,49
|
|
20250103,103400,854412590,17670,17700,17700,17670,23
|
|
20250103,103300,854005580,17710,17710,17710,17700,45
|
|
20250103,103200,853208930,17720,17730,17730,17720,126
|
|
20250103,103100,850974970,17730,17710,17730,17710,831
|
|
20250103,103000,836247770,17710,17710,17710,17710,180
|
|
20250103,102900,833059970,17700,17690,17700,17690,234
|
|
20250103,102800,828919230,17700,17590,17700,17590,57
|
|
20250103,102700,827911140,17590,17590,17590,17590,27
|
|
20250103,102600,827436210,17590,17590,17590,17590,52
|
|
20250103,102500,826521530,17600,17660,17660,17600,41
|
|
20250103,102400,825799870,17600,17630,17630,17600,1009
|
|
20250103,102300,808023990,17640,17650,17650,17640,245
|
|
20250103,102200,803701690,17650,17650,17650,17650,10
|
|
20250103,102100,803525190,17650,17650,17650,17650,1
|
|
20250103,102000,803507540,17650,17650,17650,17650,30
|
|
20250103,101900,802978040,17650,17650,17650,17650,9
|
|
20250103,101800,802819190,17650,17660,17660,17650,340
|
|
20250103,101700,796814910,17660,17660,17660,17660,30
|
|
20250103,101600,796285110,17640,17700,17700,17640,10
|
|
20250103,101500,796108590,17650,17650,17650,17650,0
|
|
20250103,101400,796108590,17650,17650,17650,17650,2
|
|
20250103,101300,796073290,17660,17660,17660,17660,6
|
|
20250103,101200,795967330,17630,17660,17660,17630,295
|
|
20250103,101100,790763290,17650,17680,17680,17640,165
|
|
20250103,101000,787850020,17680,17720,17720,17680,121
|
|
20250103,100900,785710660,17680,17700,17700,17680,203
|
|
20250103,100800,782120640,17700,17680,17700,17680,201
|
|
20250103,100700,778564920,17680,17680,17680,17650,102
|
|
20250103,100600,776763580,17660,17660,17660,17660,0
|
|
20250103,100500,776763580,17660,17690,17690,17650,223
|
|
20250103,100400,772824900,17700,17740,17740,17690,74
|
|
20250103,100300,771515180,17740,17740,17740,17740,5
|
|
20250103,100200,771426480,17740,17710,17740,17690,146
|
|
20250103,100100,768841170,17760,17750,17760,17700,671
|
|
20250103,100000,756948190,17750,17740,17770,17730,1404
|
|
20250103,095900,732029010,17740,17750,17750,17740,660
|
|
20250103,095800,720320390,17750,17710,17750,17710,122
|
|
20250103,095700,718158980,17710,17700,17710,17700,21
|
|
20250103,095600,717787180,17680,17710,17710,17660,1134
|
|
20250103,095500,697748760,17710,17720,17730,17710,472
|
|
20250103,095400,689386560,17730,17720,17750,17710,245
|
|
20250103,095300,685043910,17750,17740,17750,17740,406
|
|
20250103,095200,677839870,17740,17650,17740,17650,305
|
|
20250103,095100,672439210,17680,17660,17680,17620,2331
|
|
20250103,095000,631283890,17660,17660,17670,17660,634
|
|
20250103,094900,620087230,17660,17680,17680,17660,637
|
|
20250103,094800,608834450,17700,17700,17700,17670,99
|
|
20250103,094700,607082510,17670,17700,17740,17670,426
|
|
20250103,094600,599544590,17700,17730,17730,17700,155
|
|
20250103,094500,596798250,17730,17650,17750,17650,944
|
|
20250103,094400,580101460,17660,17580,17660,17580,1670
|
|
20250103,094300,550663950,17590,17560,17590,17420,1504
|
|
20250103,094200,524352750,17560,17500,17560,17500,367
|
|
20250103,094100,517927600,17560,17540,17560,17480,44
|
|
20250103,094000,517157140,17470,17470,17470,17470,0
|
|
20250103,093900,517157140,17470,17490,17490,17470,105
|
|
20250103,093800,515321870,17560,17560,17560,17480,36
|
|
20250103,093700,514690510,17580,17570,17580,17560,316
|
|
20250103,093600,509136320,17560,17450,17560,17450,101
|
|
20250103,093500,507364990,17450,17480,17480,17440,1125
|
|
20250103,093400,487704350,17430,17440,17450,17430,141
|
|
20250103,093300,485246110,17450,17530,17530,17450,1324
|
|
20250103,093200,462072380,17580,17570,17580,17570,18
|
|
20250103,093100,461755960,17580,17580,17580,17580,0
|
|
20250103,093000,461755960,17580,17490,17580,17490,270
|
|
20250103,092900,457029590,17500,17520,17540,17490,1225
|
|
20250103,092800,435584850,17530,17590,17590,17530,414
|
|
20250103,092700,428318600,17590,17570,17590,17570,139
|
|
20250103,092600,425873870,17580,17570,17580,17570,1208
|
|
20250103,092500,404647230,17580,17590,17600,17580,274
|
|
20250103,092400,399829280,17600,17600,17600,17600,54
|
|
20250103,092300,398878880,17600,17610,17610,17600,284
|
|
20250103,092200,393880330,17620,17660,17670,17620,334
|
|
20250103,092100,387984640,17660,17650,17660,17650,150
|
|
20250103,092000,385335970,17660,17600,17660,17600,163
|
|
20250103,091900,382466570,17600,17670,17680,17600,684
|
|
20250103,091800,370376860,17670,17680,17680,17670,367
|
|
20250103,091700,363890370,17690,17680,17690,17640,54
|
|
20250103,091600,362935690,17690,17640,17690,17640,21
|
|
20250103,091500,362564420,17640,17520,17640,17520,485
|
|
20250103,091400,354036130,17520,17590,17670,17520,426
|
|
20250103,091300,346544900,17610,17640,17640,17600,942
|
|
20250103,091200,329955450,17720,17700,17800,17690,1851
|
|
20250103,091100,297152890,17690,17630,17690,17510,1605
|
|
20250103,091000,268912150,17640,17560,17680,17560,1209
|
|
20250103,090900,247599030,17520,17510,17580,17500,226
|
|
20250103,090800,243635060,17510,17510,17640,17460,1822
|
|
20250103,090700,211613370,17550,17500,17550,17410,1234
|
|
20250103,090600,190039870,17490,17370,17560,17370,1522
|
|
20250103,090500,163430390,17420,17350,17450,17350,1609
|
|
20250103,090400,135415790,17350,17080,17370,17060,1252
|
|
20250103,090300,113811490,17280,16920,17280,16920,3251
|
|
20250103,090200,58103470,17020,16990,17030,16990,938
|
|
20250103,090100,42151480,17000,17000,17000,17000,4
|
|
20250103,090000,42083480,17000,16840,17000,16840,2498
|