769 lines
39 KiB
CSV
769 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,214600,598196450,17600,17600,17600,17600,265
|
|
20250108,214500,598196450,17600,17600,17600,17600,0
|
|
20250108,214400,598196450,17600,17600,17600,17600,0
|
|
20250108,214300,598196450,17600,17600,17600,17600,0
|
|
20250108,214200,598196450,17600,17600,17600,17600,0
|
|
20250108,214100,598196450,17600,17600,17600,17600,0
|
|
20250108,214000,598196450,17600,17600,17600,17600,0
|
|
20250108,213900,598196450,17600,17600,17600,17600,0
|
|
20250108,213800,598196450,17600,17600,17600,17600,0
|
|
20250108,213700,598196450,17600,17600,17600,17600,0
|
|
20250108,213600,598196450,17600,17600,17600,17600,0
|
|
20250108,213500,598196450,17600,17600,17600,17600,0
|
|
20250108,213400,598196450,17600,17600,17600,17600,0
|
|
20250108,213300,598196450,17600,17600,17600,17600,0
|
|
20250108,213200,598196450,17600,17600,17600,17600,0
|
|
20250108,213100,598196450,17600,17600,17600,17600,0
|
|
20250108,213000,598196450,17600,17600,17600,17600,0
|
|
20250108,212900,598196450,17600,17600,17600,17600,0
|
|
20250108,212800,598196450,17600,17600,17600,17600,0
|
|
20250108,212700,598196450,17600,17600,17600,17600,0
|
|
20250108,212600,598196450,17600,17600,17600,17600,0
|
|
20250108,212500,598196450,17600,17600,17600,17600,0
|
|
20250108,212400,598196450,17600,17600,17600,17600,0
|
|
20250108,212300,598196450,17600,17600,17600,17600,0
|
|
20250108,212200,598196450,17600,17600,17600,17600,0
|
|
20250108,212100,598196450,17600,17600,17600,17600,0
|
|
20250108,212000,598196450,17600,17600,17600,17600,0
|
|
20250108,211900,598196450,17600,17600,17600,17600,0
|
|
20250108,211800,598196450,17600,17600,17600,17600,0
|
|
20250108,211700,598196450,17600,17600,17600,17600,0
|
|
20250108,211600,598196450,17600,17600,17600,17600,265
|
|
20250108,211500,598196450,17600,17600,17600,17600,0
|
|
20250108,211400,598196450,17600,17600,17600,17600,0
|
|
20250108,211300,598196450,17600,17600,17600,17600,0
|
|
20250108,211200,598196450,17600,17600,17600,17600,0
|
|
20250108,211100,598196450,17600,17600,17600,17600,0
|
|
20250108,211000,598196450,17600,17600,17600,17600,0
|
|
20250108,210900,598196450,17600,17600,17600,17600,0
|
|
20250108,210800,598196450,17600,17600,17600,17600,0
|
|
20250108,210700,598196450,17600,17600,17600,17600,0
|
|
20250108,210600,598196450,17600,17600,17600,17600,0
|
|
20250108,210500,598196450,17600,17600,17600,17600,0
|
|
20250108,210400,598196450,17600,17600,17600,17600,0
|
|
20250108,210300,598196450,17600,17600,17600,17600,0
|
|
20250108,210200,598196450,17600,17600,17600,17600,0
|
|
20250108,210100,598196450,17600,17600,17600,17600,0
|
|
20250108,210000,598196450,17600,17600,17600,17600,0
|
|
20250108,205900,598196450,17600,17600,17600,17600,0
|
|
20250108,205800,598196450,17600,17600,17600,17600,0
|
|
20250108,205700,598196450,17600,17600,17600,17600,0
|
|
20250108,205600,598196450,17600,17600,17600,17600,0
|
|
20250108,205500,598196450,17600,17600,17600,17600,0
|
|
20250108,205400,598196450,17600,17600,17600,17600,0
|
|
20250108,205300,598196450,17600,17600,17600,17600,0
|
|
20250108,205200,598196450,17600,17600,17600,17600,0
|
|
20250108,205100,598196450,17600,17600,17600,17600,0
|
|
20250108,205000,598196450,17600,17600,17600,17600,0
|
|
20250108,204900,598196450,17600,17600,17600,17600,0
|
|
20250108,204800,598196450,17600,17600,17600,17600,0
|
|
20250108,204700,598196450,17600,17600,17600,17600,0
|
|
20250108,204600,598196450,17600,17600,17600,17600,265
|
|
20250108,204500,598196450,17600,17600,17600,17600,0
|
|
20250108,204400,598196450,17600,17600,17600,17600,0
|
|
20250108,204300,598196450,17600,17600,17600,17600,0
|
|
20250108,204200,598196450,17600,17600,17600,17600,0
|
|
20250108,204100,598196450,17600,17600,17600,17600,0
|
|
20250108,204000,598196450,17600,17600,17600,17600,0
|
|
20250108,203900,598196450,17600,17600,17600,17600,0
|
|
20250108,203800,598196450,17600,17600,17600,17600,0
|
|
20250108,203700,598196450,17600,17600,17600,17600,0
|
|
20250108,203600,598196450,17600,17600,17600,17600,0
|
|
20250108,203500,598196450,17600,17600,17600,17600,0
|
|
20250108,203400,598196450,17600,17600,17600,17600,0
|
|
20250108,203300,598196450,17600,17600,17600,17600,0
|
|
20250108,203200,598196450,17600,17600,17600,17600,0
|
|
20250108,203100,598196450,17600,17600,17600,17600,0
|
|
20250108,203000,598196450,17600,17600,17600,17600,0
|
|
20250108,202900,598196450,17600,17600,17600,17600,0
|
|
20250108,202800,598196450,17600,17600,17600,17600,0
|
|
20250108,202700,598196450,17600,17600,17600,17600,0
|
|
20250108,202600,598196450,17600,17600,17600,17600,0
|
|
20250108,202500,598196450,17600,17600,17600,17600,0
|
|
20250108,202400,598196450,17600,17600,17600,17600,0
|
|
20250108,202300,598196450,17600,17600,17600,17600,0
|
|
20250108,202200,598196450,17600,17600,17600,17600,0
|
|
20250108,202100,598196450,17600,17600,17600,17600,0
|
|
20250108,202000,598196450,17600,17600,17600,17600,0
|
|
20250108,201900,598196450,17600,17600,17600,17600,0
|
|
20250108,201800,598196450,17600,17600,17600,17600,0
|
|
20250108,201700,598196450,17600,17600,17600,17600,0
|
|
20250108,201600,598196450,17600,17600,17600,17600,265
|
|
20250108,201500,598196450,17600,17600,17600,17600,0
|
|
20250108,201400,598196450,17600,17600,17600,17600,0
|
|
20250108,201300,598196450,17600,17600,17600,17600,0
|
|
20250108,201200,598196450,17600,17600,17600,17600,0
|
|
20250108,201100,598196450,17600,17600,17600,17600,0
|
|
20250108,201000,598196450,17600,17600,17600,17600,0
|
|
20250108,200900,598196450,17600,17600,17600,17600,0
|
|
20250108,200800,598196450,17600,17600,17600,17600,0
|
|
20250108,200700,598196450,17600,17600,17600,17600,0
|
|
20250108,200600,598196450,17600,17600,17600,17600,0
|
|
20250108,200500,598196450,17600,17600,17600,17600,0
|
|
20250108,200400,598196450,17600,17600,17600,17600,0
|
|
20250108,200300,598196450,17600,17600,17600,17600,0
|
|
20250108,200200,598196450,17600,17600,17600,17600,0
|
|
20250108,200100,598196450,17600,17600,17600,17600,0
|
|
20250108,200000,598196450,17600,17600,17600,17600,0
|
|
20250108,195900,598196450,17600,17600,17600,17600,0
|
|
20250108,195800,598196450,17600,17600,17600,17600,0
|
|
20250108,195700,598196450,17600,17600,17600,17600,0
|
|
20250108,195600,598196450,17600,17600,17600,17600,0
|
|
20250108,195500,598196450,17600,17600,17600,17600,0
|
|
20250108,195400,598196450,17600,17600,17600,17600,0
|
|
20250108,195300,598196450,17600,17600,17600,17600,0
|
|
20250108,195200,598196450,17600,17600,17600,17600,0
|
|
20250108,195100,598196450,17600,17600,17600,17600,0
|
|
20250108,195000,598196450,17600,17600,17600,17600,0
|
|
20250108,194900,598196450,17600,17600,17600,17600,0
|
|
20250108,194800,598196450,17600,17600,17600,17600,0
|
|
20250108,194700,598196450,17600,17600,17600,17600,0
|
|
20250108,194600,598196450,17600,17600,17600,17600,265
|
|
20250108,194500,598196450,17600,17600,17600,17600,0
|
|
20250108,194400,598196450,17600,17600,17600,17600,0
|
|
20250108,194300,598196450,17600,17600,17600,17600,0
|
|
20250108,194200,598196450,17600,17600,17600,17600,0
|
|
20250108,194100,598196450,17600,17600,17600,17600,0
|
|
20250108,194000,598196450,17600,17600,17600,17600,0
|
|
20250108,193900,598196450,17600,17600,17600,17600,0
|
|
20250108,193800,598196450,17600,17600,17600,17600,0
|
|
20250108,193700,598196450,17600,17600,17600,17600,0
|
|
20250108,193600,598196450,17600,17600,17600,17600,0
|
|
20250108,193500,598196450,17600,17600,17600,17600,0
|
|
20250108,193400,598196450,17600,17600,17600,17600,0
|
|
20250108,193300,598196450,17600,17600,17600,17600,0
|
|
20250108,193200,598196450,17600,17600,17600,17600,0
|
|
20250108,193100,598196450,17600,17600,17600,17600,0
|
|
20250108,193000,598196450,17600,17600,17600,17600,0
|
|
20250108,192900,598196450,17600,17600,17600,17600,0
|
|
20250108,192800,598196450,17600,17600,17600,17600,0
|
|
20250108,192700,598196450,17600,17600,17600,17600,0
|
|
20250108,192600,598196450,17600,17600,17600,17600,0
|
|
20250108,192500,598196450,17600,17600,17600,17600,0
|
|
20250108,192400,598196450,17600,17600,17600,17600,0
|
|
20250108,192300,598196450,17600,17600,17600,17600,0
|
|
20250108,192200,598196450,17600,17600,17600,17600,0
|
|
20250108,192100,598196450,17600,17600,17600,17600,0
|
|
20250108,192000,598196450,17600,17600,17600,17600,0
|
|
20250108,191900,598196450,17600,17600,17600,17600,0
|
|
20250108,191800,598196450,17600,17600,17600,17600,0
|
|
20250108,191700,598196450,17600,17600,17600,17600,0
|
|
20250108,191600,598196450,17600,17600,17600,17600,265
|
|
20250108,191500,598196450,17600,17600,17600,17600,0
|
|
20250108,191400,598196450,17600,17600,17600,17600,0
|
|
20250108,191300,598196450,17600,17600,17600,17600,0
|
|
20250108,191200,598196450,17600,17600,17600,17600,0
|
|
20250108,191100,598196450,17600,17600,17600,17600,0
|
|
20250108,191000,598196450,17600,17600,17600,17600,0
|
|
20250108,190900,598196450,17600,17600,17600,17600,0
|
|
20250108,190800,598196450,17600,17600,17600,17600,0
|
|
20250108,190700,598196450,17600,17600,17600,17600,0
|
|
20250108,190600,598196450,17600,17600,17600,17600,0
|
|
20250108,190500,598196450,17600,17600,17600,17600,0
|
|
20250108,190400,598196450,17600,17600,17600,17600,0
|
|
20250108,190300,598196450,17600,17600,17600,17600,0
|
|
20250108,190200,598196450,17600,17600,17600,17600,0
|
|
20250108,190100,598196450,17600,17600,17600,17600,0
|
|
20250108,190000,598196450,17600,17600,17600,17600,0
|
|
20250108,185900,598196450,17600,17600,17600,17600,0
|
|
20250108,185800,598196450,17600,17600,17600,17600,0
|
|
20250108,185700,598196450,17600,17600,17600,17600,0
|
|
20250108,185600,598196450,17600,17600,17600,17600,0
|
|
20250108,185500,598196450,17600,17600,17600,17600,0
|
|
20250108,185400,598196450,17600,17600,17600,17600,0
|
|
20250108,185300,598196450,17600,17600,17600,17600,0
|
|
20250108,185200,598196450,17600,17600,17600,17600,0
|
|
20250108,185100,598196450,17600,17600,17600,17600,0
|
|
20250108,185000,598196450,17600,17600,17600,17600,0
|
|
20250108,184900,598196450,17600,17600,17600,17600,0
|
|
20250108,184800,598196450,17600,17600,17600,17600,0
|
|
20250108,184700,598196450,17600,17600,17600,17600,0
|
|
20250108,184600,598196450,17600,17600,17600,17600,265
|
|
20250108,184500,598196450,17600,17600,17600,17600,0
|
|
20250108,184400,598196450,17600,17600,17600,17600,0
|
|
20250108,184300,598196450,17600,17600,17600,17600,0
|
|
20250108,184200,598196450,17600,17600,17600,17600,0
|
|
20250108,184100,598196450,17600,17600,17600,17600,0
|
|
20250108,184000,598196450,17600,17600,17600,17600,0
|
|
20250108,183900,598196450,17600,17600,17600,17600,0
|
|
20250108,183800,598196450,17600,17600,17600,17600,0
|
|
20250108,183700,598196450,17600,17600,17600,17600,0
|
|
20250108,183600,598196450,17600,17600,17600,17600,0
|
|
20250108,183500,598196450,17600,17600,17600,17600,0
|
|
20250108,183400,598196450,17600,17600,17600,17600,0
|
|
20250108,183300,598196450,17600,17600,17600,17600,0
|
|
20250108,183200,598196450,17600,17600,17600,17600,0
|
|
20250108,183100,598196450,17600,17600,17600,17600,0
|
|
20250108,183000,598196450,17600,17600,17600,17600,0
|
|
20250108,182900,598196450,17600,17600,17600,17600,0
|
|
20250108,182800,598196450,17600,17600,17600,17600,0
|
|
20250108,182700,598196450,17600,17600,17600,17600,0
|
|
20250108,182600,598196450,17600,17600,17600,17600,0
|
|
20250108,182500,598196450,17600,17600,17600,17600,0
|
|
20250108,182400,598196450,17600,17600,17600,17600,0
|
|
20250108,182300,598196450,17600,17600,17600,17600,0
|
|
20250108,182200,598196450,17600,17600,17600,17600,0
|
|
20250108,182100,598196450,17600,17600,17600,17600,0
|
|
20250108,182000,598196450,17600,17600,17600,17600,0
|
|
20250108,181900,598196450,17600,17600,17600,17600,0
|
|
20250108,181800,598196450,17600,17600,17600,17600,0
|
|
20250108,181700,598196450,17600,17600,17600,17600,0
|
|
20250108,181600,598196450,17600,17600,17600,17600,265
|
|
20250108,181500,598196450,17600,17600,17600,17600,0
|
|
20250108,181400,598196450,17600,17600,17600,17600,0
|
|
20250108,181300,598196450,17600,17600,17600,17600,0
|
|
20250108,181200,598196450,17600,17600,17600,17600,0
|
|
20250108,181100,598196450,17600,17600,17600,17600,0
|
|
20250108,181000,598196450,17600,17600,17600,17600,0
|
|
20250108,180900,598196450,17600,17600,17600,17600,0
|
|
20250108,180800,598196450,17600,17600,17600,17600,0
|
|
20250108,180700,598196450,17600,17600,17600,17600,0
|
|
20250108,180600,598196450,17600,17600,17600,17600,0
|
|
20250108,180500,598196450,17600,17600,17600,17600,0
|
|
20250108,180400,598196450,17600,17600,17600,17600,0
|
|
20250108,180300,598196450,17600,17600,17600,17600,0
|
|
20250108,180200,598196450,17600,17600,17600,17600,0
|
|
20250108,180100,598196450,17600,17600,17600,17600,0
|
|
20250108,180000,598196450,17600,17600,17600,17600,0
|
|
20250108,175900,598196450,17600,17600,17600,17600,0
|
|
20250108,175800,598196450,17600,17600,17600,17600,0
|
|
20250108,175700,598196450,17600,17600,17600,17600,0
|
|
20250108,175600,598196450,17600,17600,17600,17600,0
|
|
20250108,175500,598196450,17600,17600,17600,17600,0
|
|
20250108,175400,598196450,17600,17600,17600,17600,0
|
|
20250108,175300,598196450,17600,17600,17600,17600,0
|
|
20250108,175200,598196450,17600,17600,17600,17600,0
|
|
20250108,175100,598196450,17600,17600,17600,17600,0
|
|
20250108,175000,598196450,17600,17600,17600,17600,0
|
|
20250108,174900,598196450,17600,17600,17600,17600,0
|
|
20250108,174800,598196450,17600,17600,17600,17600,0
|
|
20250108,174700,598196450,17600,17600,17600,17600,0
|
|
20250108,174600,598196450,17600,17600,17600,17600,265
|
|
20250108,174500,598196450,17600,17600,17600,17600,0
|
|
20250108,174400,598196450,17600,17600,17600,17600,0
|
|
20250108,174300,598196450,17600,17600,17600,17600,0
|
|
20250108,174200,598196450,17600,17600,17600,17600,0
|
|
20250108,174100,598196450,17600,17600,17600,17600,0
|
|
20250108,174000,598196450,17600,17600,17600,17600,0
|
|
20250108,173900,598196450,17600,17600,17600,17600,0
|
|
20250108,173800,598196450,17600,17600,17600,17600,0
|
|
20250108,173700,598196450,17600,17600,17600,17600,0
|
|
20250108,173600,598196450,17600,17600,17600,17600,0
|
|
20250108,173500,598196450,17600,17600,17600,17600,0
|
|
20250108,173400,598196450,17600,17600,17600,17600,0
|
|
20250108,173300,598196450,17600,17600,17600,17600,0
|
|
20250108,173200,598196450,17600,17600,17600,17600,0
|
|
20250108,173100,598196450,17600,17600,17600,17600,0
|
|
20250108,173000,598196450,17600,17600,17600,17600,0
|
|
20250108,172900,598196450,17600,17600,17600,17600,0
|
|
20250108,172800,598196450,17600,17600,17600,17600,0
|
|
20250108,172700,598196450,17600,17600,17600,17600,0
|
|
20250108,172600,598196450,17600,17600,17600,17600,0
|
|
20250108,172500,598196450,17600,17600,17600,17600,0
|
|
20250108,172400,598196450,17600,17600,17600,17600,0
|
|
20250108,172300,598196450,17600,17600,17600,17600,0
|
|
20250108,172200,598196450,17600,17600,17600,17600,0
|
|
20250108,172100,598196450,17600,17600,17600,17600,0
|
|
20250108,172000,598196450,17600,17600,17600,17600,0
|
|
20250108,171900,598196450,17600,17600,17600,17600,0
|
|
20250108,171800,598196450,17600,17600,17600,17600,0
|
|
20250108,171700,598196450,17600,17600,17600,17600,0
|
|
20250108,171600,598196450,17600,17600,17600,17600,265
|
|
20250108,171500,598196450,17600,17600,17600,17600,0
|
|
20250108,171400,598196450,17600,17600,17600,17600,0
|
|
20250108,171300,598196450,17600,17600,17600,17600,0
|
|
20250108,171200,598196450,17600,17600,17600,17600,0
|
|
20250108,171100,598196450,17600,17600,17600,17600,0
|
|
20250108,171000,598196450,17600,17600,17600,17600,0
|
|
20250108,170900,598196450,17600,17600,17600,17600,0
|
|
20250108,170800,598196450,17600,17600,17600,17600,0
|
|
20250108,170700,598196450,17600,17600,17600,17600,0
|
|
20250108,170600,598196450,17600,17600,17600,17600,0
|
|
20250108,170500,598196450,17600,17600,17600,17600,0
|
|
20250108,170400,598196450,17600,17600,17600,17600,0
|
|
20250108,170300,598196450,17600,17600,17600,17600,0
|
|
20250108,170200,598196450,17600,17600,17600,17600,0
|
|
20250108,170100,598196450,17600,17600,17600,17600,0
|
|
20250108,170000,598196450,17600,17600,17600,17600,0
|
|
20250108,165900,598196450,17600,17600,17600,17600,0
|
|
20250108,165800,598196450,17600,17600,17600,17600,0
|
|
20250108,165700,598196450,17600,17600,17600,17600,0
|
|
20250108,165600,598196450,17600,17600,17600,17600,0
|
|
20250108,165500,598196450,17600,17600,17600,17600,0
|
|
20250108,165400,598196450,17600,17600,17600,17600,0
|
|
20250108,165300,598196450,17600,17600,17600,17600,0
|
|
20250108,165200,598196450,17600,17600,17600,17600,0
|
|
20250108,165100,598196450,17600,17600,17600,17600,0
|
|
20250108,165000,598196450,17600,17600,17600,17600,0
|
|
20250108,164900,598196450,17600,17600,17600,17600,0
|
|
20250108,164800,598196450,17600,17600,17600,17600,0
|
|
20250108,164700,598196450,17600,17600,17600,17600,0
|
|
20250108,164600,598196450,17600,17600,17600,17600,265
|
|
20250108,164500,598196450,17600,17600,17600,17600,0
|
|
20250108,164400,598196450,17600,17600,17600,17600,0
|
|
20250108,164300,598196450,17600,17600,17600,17600,0
|
|
20250108,164200,598196450,17600,17600,17600,17600,0
|
|
20250108,164100,598196450,17600,17600,17600,17600,0
|
|
20250108,164000,598196450,17600,17600,17600,17600,0
|
|
20250108,163900,598196450,17600,17600,17600,17600,0
|
|
20250108,163800,598196450,17600,17600,17600,17600,0
|
|
20250108,163700,598196450,17600,17600,17600,17600,0
|
|
20250108,163600,598196450,17600,17600,17600,17600,0
|
|
20250108,163500,598196450,17600,17600,17600,17600,0
|
|
20250108,163400,598196450,17600,17600,17600,17600,0
|
|
20250108,163300,598196450,17600,17600,17600,17600,0
|
|
20250108,163200,598196450,17600,17600,17600,17600,0
|
|
20250108,163100,598196450,17600,17600,17600,17600,0
|
|
20250108,163000,598196450,17600,17600,17600,17600,0
|
|
20250108,162900,598196450,17600,17600,17600,17600,0
|
|
20250108,162800,598196450,17600,17600,17600,17600,0
|
|
20250108,162700,598196450,17600,17600,17600,17600,0
|
|
20250108,162600,598196450,17600,17600,17600,17600,0
|
|
20250108,162500,598196450,17600,17600,17600,17600,0
|
|
20250108,162400,598196450,17600,17600,17600,17600,0
|
|
20250108,162300,598196450,17600,17600,17600,17600,0
|
|
20250108,162200,598196450,17600,17600,17600,17600,0
|
|
20250108,162100,598196450,17600,17600,17600,17600,0
|
|
20250108,162000,598196450,17600,17600,17600,17600,0
|
|
20250108,161900,598196450,17600,17600,17600,17600,0
|
|
20250108,161800,598196450,17600,17600,17600,17600,0
|
|
20250108,161700,598196450,17600,17600,17600,17600,0
|
|
20250108,161600,598196450,17600,17600,17600,17600,265
|
|
20250108,161500,598196450,17600,17600,17600,17600,0
|
|
20250108,161400,598196450,17600,17600,17600,17600,0
|
|
20250108,161300,598196450,17600,17600,17600,17600,0
|
|
20250108,161200,598196450,17600,17600,17600,17600,0
|
|
20250108,161100,598196450,17600,17600,17600,17600,0
|
|
20250108,161000,598196450,17600,17600,17600,17600,0
|
|
20250108,160900,598196450,17600,17600,17600,17600,0
|
|
20250108,160800,598196450,17600,17600,17600,17600,0
|
|
20250108,160700,598196450,17600,17600,17600,17600,0
|
|
20250108,160600,598196450,17600,17600,17600,17600,0
|
|
20250108,160500,598196450,17600,17600,17600,17600,0
|
|
20250108,160400,598196450,17600,17600,17600,17600,0
|
|
20250108,160300,598196450,17600,17600,17600,17600,0
|
|
20250108,160200,598196450,17600,17600,17600,17600,0
|
|
20250108,160100,598196450,17600,17600,17600,17600,0
|
|
20250108,160000,598196450,17600,17600,17600,17600,0
|
|
20250108,155900,598196450,17600,17600,17600,17600,0
|
|
20250108,155800,598196450,17600,17600,17600,17600,0
|
|
20250108,155700,598196450,17600,17600,17600,17600,0
|
|
20250108,155600,598196450,17600,17600,17600,17600,0
|
|
20250108,155500,598196450,17600,17600,17600,17600,0
|
|
20250108,155400,598196450,17600,17600,17600,17600,0
|
|
20250108,155300,598196450,17600,17600,17600,17600,0
|
|
20250108,155200,598196450,17600,17600,17600,17600,0
|
|
20250108,155100,598196450,17600,17600,17600,17600,0
|
|
20250108,155000,598196450,17600,17600,17600,17600,0
|
|
20250108,154900,598196450,17600,17600,17600,17600,0
|
|
20250108,154800,598196450,17600,17600,17600,17600,0
|
|
20250108,154700,598196450,17600,17600,17600,17600,0
|
|
20250108,154600,598196450,17600,17600,17600,17600,265
|
|
20250108,154500,598196450,17600,17600,17600,17600,0
|
|
20250108,154400,598196450,17600,17600,17600,17600,0
|
|
20250108,154300,598196450,17600,17600,17600,17600,0
|
|
20250108,154200,598196450,17600,17600,17600,17600,0
|
|
20250108,154100,598196450,17600,17600,17600,17600,0
|
|
20250108,154000,598196450,17600,17600,17600,17600,0
|
|
20250108,153900,598196450,17600,17600,17600,17600,0
|
|
20250108,153800,598196450,17600,17600,17600,17600,0
|
|
20250108,153700,598196450,17600,17600,17600,17600,0
|
|
20250108,153600,598196450,17600,17600,17600,17600,0
|
|
20250108,153500,598196450,17600,17600,17600,17600,0
|
|
20250108,153400,598196450,17600,17600,17600,17600,0
|
|
20250108,153300,598196450,17600,17600,17600,17600,0
|
|
20250108,153200,598196450,17600,17600,17600,17600,0
|
|
20250108,153100,598196450,17600,17600,17600,17600,0
|
|
20250108,153000,598196450,17600,17600,17600,17600,265
|
|
20250108,152900,593532450,17610,17610,17610,17610,0
|
|
20250108,152800,593532450,17610,17610,17610,17610,0
|
|
20250108,152700,593532450,17610,17610,17610,17610,0
|
|
20250108,152600,593532450,17610,17610,17610,17610,0
|
|
20250108,152500,593532450,17610,17610,17610,17610,0
|
|
20250108,152400,593532450,17610,17610,17610,17610,0
|
|
20250108,152300,593532450,17610,17610,17610,17610,0
|
|
20250108,152200,593532450,17610,17610,17610,17610,0
|
|
20250108,152100,593532450,17610,17610,17610,17610,0
|
|
20250108,152000,593532450,17610,17610,17610,17610,0
|
|
20250108,151900,593532450,17610,17610,17610,17610,100
|
|
20250108,151800,591771450,17620,17620,17620,17620,46
|
|
20250108,151700,590960930,17620,17620,17620,17620,50
|
|
20250108,151600,590079930,17590,17590,17590,17590,0
|
|
20250108,151500,590079930,17590,17590,17590,17590,1
|
|
20250108,151400,590062340,17600,17600,17600,17600,48
|
|
20250108,151300,589217540,17610,17590,17610,17590,1635
|
|
20250108,151200,560455710,17600,17600,17600,17590,67
|
|
20250108,151100,559276530,17610,17620,17620,17610,891
|
|
20250108,151000,543583250,17630,17630,17630,17630,10
|
|
20250108,150900,543406950,17640,17640,17640,17640,79
|
|
20250108,150800,542013390,17650,17650,17650,17650,130
|
|
20250108,150700,539718890,17660,17660,17660,17660,102
|
|
20250108,150600,537917570,17660,17660,17670,17660,199
|
|
20250108,150500,534403080,17670,17670,17670,17670,2
|
|
20250108,150400,534367740,17670,17660,17670,17660,75
|
|
20250108,150300,533043020,17660,17670,17670,17660,153
|
|
20250108,150200,530340590,17680,17690,17700,17680,56
|
|
20250108,150100,529350430,17700,17660,17700,17660,580
|
|
20250108,150000,519097170,17670,17680,17680,17670,116
|
|
20250108,145900,517047440,17680,17670,17680,17670,113
|
|
20250108,145800,515049650,17670,17640,17670,17640,16
|
|
20250108,145700,514767290,17640,17630,17640,17630,520
|
|
20250108,145600,505594970,17630,17630,17630,17630,3
|
|
20250108,145500,505542080,17620,17620,17630,17620,221
|
|
20250108,145400,501648050,17620,17620,17620,17620,12
|
|
20250108,145300,501436610,17620,17620,17620,17620,294
|
|
20250108,145200,496256330,17680,17680,17680,17680,0
|
|
20250108,145100,496256330,17680,17680,17680,17680,0
|
|
20250108,145000,496256330,17680,17680,17680,17680,0
|
|
20250108,144900,496256330,17680,17650,17680,17650,1233
|
|
20250108,144800,474468570,17650,17650,17650,17650,90
|
|
20250108,144700,472880070,17640,17640,17640,17640,11
|
|
20250108,144600,472686030,17580,17630,17630,17580,256
|
|
20250108,144500,468181860,17630,17630,17630,17630,120
|
|
20250108,144400,466066260,17630,17630,17630,17630,31
|
|
20250108,144300,465519730,17580,17580,17580,17580,175
|
|
20250108,144200,462443230,17610,17610,17610,17610,0
|
|
20250108,144100,462443230,17610,17610,17610,17610,48
|
|
20250108,144000,461597950,17610,17600,17610,17600,40
|
|
20250108,143900,460893580,17570,17610,17610,17570,35
|
|
20250108,143800,460278590,17610,17590,17610,17590,1117
|
|
20250108,143700,440619400,17570,17570,17570,17570,0
|
|
20250108,143600,440619400,17570,17560,17570,17560,721
|
|
20250108,143500,427952940,17560,17560,17560,17560,0
|
|
20250108,143400,427952940,17560,17560,17560,17560,0
|
|
20250108,143300,427952940,17560,17560,17560,17560,0
|
|
20250108,143200,427952940,17560,17560,17560,17560,0
|
|
20250108,143100,427952940,17560,17560,17560,17560,0
|
|
20250108,143000,427952940,17560,17560,17560,17560,0
|
|
20250108,142900,427952940,17560,17560,17560,17560,0
|
|
20250108,142800,427952940,17560,17560,17560,17560,1
|
|
20250108,142700,427935380,17590,17590,17590,17590,0
|
|
20250108,142600,427935380,17590,17590,17590,17590,0
|
|
20250108,142500,427935380,17590,17530,17590,17530,224
|
|
20250108,142400,424006380,17500,17530,17530,17500,7
|
|
20250108,142300,423883850,17500,17500,17500,17500,142
|
|
20250108,142200,421398850,17510,17510,17510,17510,0
|
|
20250108,142100,421398850,17510,17510,17510,17510,0
|
|
20250108,142000,421398850,17510,17510,17510,17510,0
|
|
20250108,141900,421398850,17510,17510,17510,17510,20
|
|
20250108,141800,421048650,17470,17490,17490,17470,697
|
|
20250108,141700,408865680,17540,17540,17540,17540,0
|
|
20250108,141600,408865680,17540,17540,17540,17540,47
|
|
20250108,141500,408041300,17530,17530,17530,17530,0
|
|
20250108,141400,408041300,17530,17530,17530,17530,0
|
|
20250108,141300,408041300,17530,17530,17530,17530,0
|
|
20250108,141200,408041300,17530,17530,17530,17530,25
|
|
20250108,141100,407603050,17530,17530,17530,17530,41
|
|
20250108,141000,406884320,17540,17540,17540,17540,0
|
|
20250108,140900,406884320,17540,17540,17540,17540,34
|
|
20250108,140800,406287960,17540,17540,17540,17540,0
|
|
20250108,140700,406287960,17540,17540,17540,17540,1
|
|
20250108,140600,406270420,17540,17540,17540,17540,0
|
|
20250108,140500,406270420,17540,17540,17540,17540,37
|
|
20250108,140400,405621440,17520,17520,17520,17520,0
|
|
20250108,140300,405621440,17520,17520,17520,17520,0
|
|
20250108,140200,405621440,17520,17520,17520,17520,0
|
|
20250108,140100,405621440,17520,17520,17520,17520,133
|
|
20250108,140000,403291280,17520,17520,17520,17520,0
|
|
20250108,135900,403291280,17520,17520,17520,17520,0
|
|
20250108,135800,403291280,17520,17520,17520,17520,42
|
|
20250108,135700,402555440,17490,17490,17490,17490,37
|
|
20250108,135600,401908310,17520,17520,17520,17520,0
|
|
20250108,135500,401908310,17520,17520,17520,17520,1
|
|
20250108,135400,401890790,17520,17520,17520,17520,48
|
|
20250108,135300,401049830,17490,17490,17490,17490,0
|
|
20250108,135200,401049830,17490,17490,17490,17490,0
|
|
20250108,135100,401049830,17490,17490,17510,17490,55
|
|
20250108,135000,400087300,17520,17520,17520,17520,0
|
|
20250108,134900,400087300,17520,17520,17520,17520,2
|
|
20250108,134800,400052260,17520,17490,17520,17490,47
|
|
20250108,134700,399229120,17490,17490,17490,17490,1
|
|
20250108,134600,399211630,17520,17520,17520,17520,33
|
|
20250108,134500,398633470,17520,17520,17520,17520,0
|
|
20250108,134400,398633470,17520,17520,17520,17520,30
|
|
20250108,134300,398107870,17510,17510,17510,17510,10
|
|
20250108,134200,397932770,17510,17510,17510,17510,0
|
|
20250108,134100,397932770,17510,17510,17510,17510,0
|
|
20250108,134000,397932770,17510,17510,17510,17510,50
|
|
20250108,133900,397057270,17520,17520,17520,17520,0
|
|
20250108,133800,397057270,17520,17520,17520,17520,0
|
|
20250108,133700,397057270,17520,17520,17520,17520,35
|
|
20250108,133600,396444070,17520,17520,17520,17520,0
|
|
20250108,133500,396444070,17520,17520,17520,17520,33
|
|
20250108,133400,395865910,17520,17520,17520,17520,0
|
|
20250108,133300,395865910,17520,17520,17520,17520,24
|
|
20250108,133200,395445430,17490,17490,17490,17490,0
|
|
20250108,133100,395445430,17490,17490,17490,17490,149
|
|
20250108,133000,392839420,17500,17500,17500,17500,2
|
|
20250108,132900,392804420,17500,17500,17500,17500,0
|
|
20250108,132800,392804420,17500,17500,17500,17500,0
|
|
20250108,132700,392804420,17500,17520,17520,17500,150
|
|
20250108,132600,390179400,17520,17520,17520,17520,39
|
|
20250108,132500,389496120,17520,17520,17520,17520,25
|
|
20250108,132400,389058120,17520,17520,17520,17520,1
|
|
20250108,132300,389040600,17520,17520,17520,17520,33
|
|
20250108,132200,388462440,17520,17520,17520,17520,72
|
|
20250108,132100,387201000,17520,17520,17520,17520,0
|
|
20250108,132000,387201000,17520,17520,17520,17520,55
|
|
20250108,131900,386237400,17520,17520,17520,17520,0
|
|
20250108,131800,386237400,17520,17500,17520,17500,28
|
|
20250108,131700,385746860,17500,17500,17500,17500,0
|
|
20250108,131600,385746860,17500,17500,17500,17500,159
|
|
20250108,131500,382964360,17500,17500,17500,17500,45
|
|
20250108,131400,382176860,17500,17500,17500,17500,0
|
|
20250108,131300,382176860,17500,17500,17500,17500,30
|
|
20250108,131200,381651860,17490,17490,17490,17490,16
|
|
20250108,131100,381372020,17480,17480,17480,17480,0
|
|
20250108,131000,381372020,17480,17480,17480,17480,0
|
|
20250108,130900,381372020,17480,17480,17480,17480,0
|
|
20250108,130800,381372020,17480,17480,17480,17480,0
|
|
20250108,130700,381372020,17480,17480,17480,17480,2
|
|
20250108,130600,381337060,17480,17500,17500,17480,23
|
|
20250108,130500,380934580,17500,17500,17500,17500,0
|
|
20250108,130400,380934580,17500,17500,17500,17500,1
|
|
20250108,130300,380917080,17500,17500,17500,17500,7
|
|
20250108,130200,380794580,17470,17470,17470,17470,1
|
|
20250108,130100,380777110,17470,17470,17470,17470,41
|
|
20250108,130000,380060840,17460,17460,17460,17460,0
|
|
20250108,125900,380060840,17460,17460,17460,17460,0
|
|
20250108,125800,380060840,17460,17460,17460,17460,0
|
|
20250108,125700,380060840,17460,17460,17460,17460,0
|
|
20250108,125600,380060840,17460,17460,17460,17460,0
|
|
20250108,125500,380060840,17460,17470,17470,17460,73
|
|
20250108,125400,378785800,17460,17460,17460,17460,0
|
|
20250108,125300,378785800,17460,17460,17460,17460,1
|
|
20250108,125200,378768340,17460,17490,17490,17460,603
|
|
20250108,125100,368234740,17500,17500,17500,17500,0
|
|
20250108,125000,368234740,17500,17500,17500,17500,0
|
|
20250108,124900,368234740,17500,17500,17500,17500,0
|
|
20250108,124800,368234740,17500,17500,17500,17500,1
|
|
20250108,124700,368217240,17500,17500,17500,17500,0
|
|
20250108,124600,368217240,17500,17500,17500,17500,0
|
|
20250108,124500,368217240,17500,17500,17500,17500,1
|
|
20250108,124400,368199740,17500,17500,17500,17500,36
|
|
20250108,124300,367569740,17500,17500,17500,17500,0
|
|
20250108,124200,367569740,17500,17520,17520,17500,162
|
|
20250108,124100,364734560,17520,17520,17520,17520,0
|
|
20250108,124000,364734560,17520,17490,17520,17490,345
|
|
20250108,123900,358697390,17450,17460,17460,17450,100
|
|
20250108,123800,356951650,17460,17460,17460,17460,26
|
|
20250108,123700,356497690,17460,17460,17460,17460,0
|
|
20250108,123600,356497690,17460,17460,17460,17460,87
|
|
20250108,123500,354978670,17500,17470,17500,17460,195
|
|
20250108,123400,351572660,17480,17480,17480,17480,123
|
|
20250108,123300,349422620,17520,17520,17520,17520,0
|
|
20250108,123200,349422620,17520,17500,17520,17490,119
|
|
20250108,123100,347340320,17520,17520,17520,17520,19
|
|
20250108,123000,347007440,17520,17520,17520,17520,0
|
|
20250108,122900,347007440,17520,17520,17520,17520,0
|
|
20250108,122800,347007440,17520,17520,17520,17520,9
|
|
20250108,122700,346849760,17520,17520,17520,17520,0
|
|
20250108,122600,346849760,17520,17520,17520,17520,1
|
|
20250108,122500,346832240,17520,17520,17520,17520,1
|
|
20250108,122400,346814720,17480,17480,17480,17480,0
|
|
20250108,122300,346814720,17480,17480,17480,17480,0
|
|
20250108,122200,346814720,17480,17480,17480,17480,28
|
|
20250108,122100,346325280,17470,17480,17480,17470,83
|
|
20250108,122000,344875230,17480,17480,17480,17480,232
|
|
20250108,121900,340819870,17510,17510,17510,17510,0
|
|
20250108,121800,340819870,17510,17480,17510,17480,2
|
|
20250108,121700,340784880,17510,17510,17510,17510,1
|
|
20250108,121600,340767370,17510,17510,17510,17510,8
|
|
20250108,121500,340627290,17520,17520,17520,17520,0
|
|
20250108,121400,340627290,17520,17520,17520,17520,0
|
|
20250108,121300,340627290,17520,17520,17520,17520,0
|
|
20250108,121200,340627290,17520,17520,17520,17520,0
|
|
20250108,121100,340627290,17520,17510,17520,17510,82
|
|
20250108,121000,339191380,17520,17520,17520,17520,1
|
|
20250108,120900,339173860,17510,17510,17510,17510,427
|
|
20250108,120800,331697090,17510,17510,17510,17510,0
|
|
20250108,120700,331697090,17510,17510,17510,17510,2
|
|
20250108,120600,331662070,17510,17490,17510,17490,10
|
|
20250108,120500,331486990,17490,17490,17530,17490,12
|
|
20250108,120400,331277070,17540,17540,17540,17540,0
|
|
20250108,120300,331277070,17540,17540,17540,17540,0
|
|
20250108,120200,331277070,17540,17540,17540,17540,8
|
|
20250108,120100,331136750,17540,17540,17540,17540,0
|
|
20250108,120000,331136750,17540,17540,17540,17540,5
|
|
20250108,115900,331049050,17540,17480,17540,17480,24
|
|
20250108,115800,330628990,17480,17480,17480,17480,0
|
|
20250108,115700,330628990,17480,17480,17480,17480,226
|
|
20250108,115600,326678510,17490,17480,17490,17480,3
|
|
20250108,115500,326626060,17480,17500,17500,17480,102
|
|
20250108,115400,324842780,17500,17500,17500,17500,0
|
|
20250108,115300,324842780,17500,17520,17520,17500,105
|
|
20250108,115200,323005200,17530,17530,17530,17530,4
|
|
20250108,115100,322935080,17540,17540,17540,17540,0
|
|
20250108,115000,322935080,17540,17540,17540,17540,1
|
|
20250108,114900,322917540,17490,17490,17490,17490,0
|
|
20250108,114800,322917540,17490,17530,17540,17490,12
|
|
20250108,114700,322707210,17490,17490,17490,17490,0
|
|
20250108,114600,322707210,17490,17490,17490,17490,1
|
|
20250108,114500,322689720,17490,17490,17490,17490,3
|
|
20250108,114400,322637250,17490,17490,17490,17490,0
|
|
20250108,114300,322637250,17490,17490,17490,17490,1
|
|
20250108,114200,322619760,17490,17490,17490,17490,1
|
|
20250108,114100,322602270,17490,17490,17490,17490,2
|
|
20250108,114000,322567290,17490,17490,17490,17490,0
|
|
20250108,113900,322567290,17490,17490,17490,17490,0
|
|
20250108,113800,322567290,17490,17510,17510,17490,253
|
|
20250108,113700,318139790,17510,17510,17510,17510,0
|
|
20250108,113600,318139790,17510,17510,17510,17510,1
|
|
20250108,113500,318122280,17510,17510,17510,17510,0
|
|
20250108,113400,318122280,17510,17510,17510,17510,0
|
|
20250108,113300,318122280,17510,17510,17510,17510,1
|
|
20250108,113200,318104770,17500,17500,17500,17500,0
|
|
20250108,113100,318104770,17500,17500,17500,17500,0
|
|
20250108,113000,318104770,17500,17460,17540,17450,341
|
|
20250108,112900,312151730,17450,17520,17520,17450,1936
|
|
20250108,112800,278295330,17540,17540,17540,17540,10
|
|
20250108,112700,278119930,17520,17540,17540,17520,17
|
|
20250108,112600,277821890,17530,17530,17530,17530,171
|
|
20250108,112500,274824260,17540,17540,17540,17540,0
|
|
20250108,112400,274824260,17540,17540,17540,17540,76
|
|
20250108,112300,273491220,17540,17540,17540,17540,128
|
|
20250108,112200,271246100,17540,17560,17560,17530,716
|
|
20250108,112100,258685170,17560,17560,17590,17560,425
|
|
20250108,112000,251215930,17590,17590,17590,17590,1
|
|
20250108,111900,251198340,17590,17590,17590,17590,1
|
|
20250108,111800,251180750,17600,17600,17600,17600,0
|
|
20250108,111700,251180750,17600,17600,17600,17600,0
|
|
20250108,111600,251180750,17600,17600,17600,17600,0
|
|
20250108,111500,251180750,17600,17600,17600,17600,0
|
|
20250108,111400,251180750,17600,17600,17600,17600,0
|
|
20250108,111300,251180750,17600,17580,17600,17580,3
|
|
20250108,111200,251127990,17590,17590,17590,17590,1
|
|
20250108,111100,251110400,17550,17550,17550,17550,608
|
|
20250108,111000,240440000,17560,17570,17570,17560,115
|
|
20250108,110900,238420590,17560,17560,17560,17560,0
|
|
20250108,110800,238420590,17560,17570,17570,17560,46
|
|
20250108,110700,237612470,17570,17570,17570,17570,0
|
|
20250108,110600,237612470,17570,17570,17570,17570,53
|
|
20250108,110500,236681260,17570,17580,17580,17570,81
|
|
20250108,110400,235257720,17580,17580,17580,17580,51
|
|
20250108,110300,234361140,17590,17590,17590,17590,74
|
|
20250108,110200,233059480,17590,17590,17590,17590,0
|
|
20250108,110100,233059480,17590,17600,17600,17590,65
|
|
20250108,110000,231915610,17600,17600,17600,17600,15
|
|
20250108,105900,231651610,17570,17570,17570,17570,2
|
|
20250108,105800,231616470,17600,17600,17600,17600,0
|
|
20250108,105700,231616470,17600,17600,17600,17600,0
|
|
20250108,105600,231616470,17600,17600,17600,17600,0
|
|
20250108,105500,231616470,17600,17600,17600,17600,0
|
|
20250108,105400,231616470,17600,17600,17600,17600,1
|
|
20250108,105300,231598870,17600,17600,17600,17600,0
|
|
20250108,105200,231598870,17600,17600,17600,17600,6
|
|
20250108,105100,231493270,17600,17600,17600,17600,0
|
|
20250108,105000,231493270,17600,17610,17610,17600,6
|
|
20250108,104900,231387660,17610,17600,17610,17600,5
|
|
20250108,104800,231299650,17610,17610,17610,17610,21
|
|
20250108,104700,230929840,17610,17610,17610,17610,0
|
|
20250108,104600,230929840,17610,17610,17610,17610,0
|
|
20250108,104500,230929840,17610,17610,17610,17610,0
|
|
20250108,104400,230929840,17610,17610,17610,17610,0
|
|
20250108,104300,230929840,17610,17610,17610,17610,1
|
|
20250108,104200,230912230,17610,17610,17610,17610,50
|
|
20250108,104100,230031730,17610,17610,17610,17610,68
|
|
20250108,104000,228834250,17600,17610,17610,17600,103
|
|
20250108,103900,227021440,17610,17590,17610,17590,399
|
|
20250108,103800,219999120,17590,17590,17590,17590,1
|
|
20250108,103700,219981530,17590,17590,17590,17590,0
|
|
20250108,103600,219981530,17590,17590,17590,17590,16
|
|
20250108,103500,219700090,17560,17560,17560,17560,0
|
|
20250108,103400,219700090,17560,17560,17560,17560,10
|
|
20250108,103300,219524490,17550,17550,17550,17550,0
|
|
20250108,103200,219524490,17550,17550,17550,17550,1
|
|
20250108,103100,219506940,17610,17610,17610,17610,0
|
|
20250108,103000,219506940,17610,17610,17610,17610,1
|
|
20250108,102900,219489330,17610,17610,17610,17610,0
|
|
20250108,102800,219489330,17610,17600,17610,17600,5
|
|
20250108,102700,219401320,17530,17530,17530,17530,0
|
|
20250108,102600,219401320,17530,17530,17530,17530,120
|
|
20250108,102500,217297720,17530,17550,17550,17530,3
|
|
20250108,102400,217245090,17530,17540,17610,17530,21
|
|
20250108,102300,216876870,17550,17550,17550,17550,17
|
|
20250108,102200,216578520,17530,17530,17530,17530,0
|
|
20250108,102100,216578520,17530,17530,17530,17530,6
|
|
20250108,102000,216473340,17530,17530,17530,17530,0
|
|
20250108,101900,216473340,17530,17530,17530,17530,0
|
|
20250108,101800,216473340,17530,17530,17530,17530,0
|
|
20250108,101700,216473340,17530,17540,17540,17530,110
|
|
20250108,101600,214544930,17540,17540,17540,17540,5
|
|
20250108,101500,214457230,17540,17540,17540,17540,331
|
|
20250108,101400,208651490,17540,17560,17560,17540,265
|
|
20250108,101300,204000730,17630,17630,17630,17630,1
|
|
20250108,101200,203983100,17620,17600,17620,17600,28
|
|
20250108,101100,203490080,17630,17630,17630,17630,0
|
|
20250108,101000,203490080,17630,17630,17630,17630,0
|
|
20250108,100900,203490080,17630,17630,17630,17630,0
|
|
20250108,100800,203490080,17630,17630,17630,17630,51
|
|
20250108,100700,202590950,17630,17630,17630,17630,0
|
|
20250108,100600,202590950,17630,17630,17630,17540,23
|
|
20250108,100500,202185640,17630,17560,17630,17560,133
|
|
20250108,100400,199849880,17540,17550,17550,17540,37
|
|
20250108,100300,199200540,17560,17560,17560,17560,0
|
|
20250108,100200,199200540,17560,17560,17560,17560,0
|
|
20250108,100100,199200540,17560,17560,17560,17560,1
|
|
20250108,100000,199182980,17510,17510,17510,17490,484
|
|
20250108,095900,190712220,17510,17510,17510,17510,0
|
|
20250108,095800,190712220,17510,17510,17510,17510,0
|
|
20250108,095700,190712220,17510,17510,17510,17510,0
|
|
20250108,095600,190712220,17510,17510,17510,17510,14
|
|
20250108,095500,190467080,17510,17560,17560,17510,416
|
|
20250108,095400,183167140,17560,17570,17570,17560,159
|
|
20250108,095300,180373680,17570,17570,17570,17570,10
|
|
20250108,095200,180197980,17640,17640,17640,17640,25
|
|
20250108,095100,179756980,17650,17600,17650,17580,367
|
|
20250108,095000,173298750,17650,17650,17650,17650,1
|
|
20250108,094900,173281100,17650,17650,17650,17650,24
|
|
20250108,094800,172857500,17600,17600,17600,17600,1
|
|
20250108,094700,172839900,17670,17670,17670,17670,0
|
|
20250108,094600,172839900,17670,17670,17670,17670,84
|
|
20250108,094500,171355620,17670,17670,17670,17670,1
|
|
20250108,094400,171337950,17670,17670,17670,17670,2
|
|
20250108,094300,171302610,17570,17570,17570,17570,0
|
|
20250108,094200,171302610,17570,17570,17570,17560,57
|
|
20250108,094100,170301250,17580,17590,17590,17580,79
|
|
20250108,094000,168911860,17670,17590,17670,17590,18
|
|
20250108,093900,168595160,17680,17670,17680,17670,51
|
|
20250108,093800,167693980,17670,17660,17670,17660,5
|
|
20250108,093700,167605670,17660,17550,17660,17550,26
|
|
20250108,093600,167149040,17550,17550,17550,17550,9
|
|
20250108,093500,166991090,17490,17490,17490,17490,0
|
|
20250108,093400,166991090,17490,17490,17490,17490,1
|
|
20250108,093300,166973600,17490,17490,17490,17490,87
|
|
20250108,093200,165451970,17560,17540,17560,17490,623
|
|
20250108,093100,154545610,17520,17520,17520,17520,0
|
|
20250108,093000,154545610,17520,17630,17630,17520,112
|
|
20250108,092900,152582600,17640,17640,17640,17640,0
|
|
20250108,092800,152582600,17640,17620,17640,17620,111
|
|
20250108,092700,150626000,17620,17600,17620,17600,1001
|
|
20250108,092600,133008380,17540,17540,17540,17540,2
|
|
20250108,092500,132973300,17620,17620,17620,17620,0
|
|
20250108,092400,132973300,17620,17620,17620,17620,0
|
|
20250108,092300,132973300,17620,17530,17620,17510,135
|
|
20250108,092200,130608600,17530,17530,17530,17520,104
|
|
20250108,092100,128785820,17530,17520,17530,17520,119
|
|
20250108,092000,126700130,17530,17560,17650,17530,140
|
|
20250108,091900,124242500,17570,17580,17580,17560,291
|
|
20250108,091800,119131800,17570,17690,17700,17570,222
|
|
20250108,091700,115216120,17690,17720,17720,17580,66
|
|
20250108,091600,114054600,17720,17700,17720,17590,270
|
|
20250108,091500,109273980,17570,17550,17570,17500,2441
|
|
20250108,091400,66425930,17500,17490,17500,17490,134
|
|
20250108,091300,64082060,17460,17460,17460,17460,10
|
|
20250108,091200,63907460,17490,17430,17490,17410,481
|
|
20250108,091100,55528480,17420,17420,17420,17420,50
|
|
20250108,091000,54657480,17420,17470,17470,17420,754
|
|
20250108,090900,41508040,17450,17450,17450,17450,0
|
|
20250108,090800,41508040,17450,17460,17460,17450,439
|
|
20250108,090700,33845570,17470,17550,17550,17470,35
|
|
20250108,090600,33233720,17560,17560,17560,17560,10
|
|
20250108,090500,33058120,17560,17560,17560,17560,10
|
|
20250108,090400,32882520,17570,17570,17570,17570,599
|
|
20250108,090300,22358090,17600,17590,17600,17590,302
|
|
20250108,090200,17043520,17570,17580,17590,17570,56
|
|
20250108,090100,16058510,17600,17600,17600,17600,0
|
|
20250108,090000,16058510,17600,17430,17730,17420,920
|