766 lines
40 KiB
CSV
766 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,214300,1079348530,17490,17490,17490,17490,2102
|
|
20250113,214200,1079348530,17490,17490,17490,17490,0
|
|
20250113,214100,1079348530,17490,17490,17490,17490,0
|
|
20250113,214000,1079348530,17490,17490,17490,17490,0
|
|
20250113,213900,1079348530,17490,17490,17490,17490,0
|
|
20250113,213800,1079348530,17490,17490,17490,17490,0
|
|
20250113,213700,1079348530,17490,17490,17490,17490,0
|
|
20250113,213600,1079348530,17490,17490,17490,17490,0
|
|
20250113,213500,1079348530,17490,17490,17490,17490,0
|
|
20250113,213400,1079348530,17490,17490,17490,17490,0
|
|
20250113,213300,1079348530,17490,17490,17490,17490,0
|
|
20250113,213200,1079348530,17490,17490,17490,17490,0
|
|
20250113,213100,1079348530,17490,17490,17490,17490,0
|
|
20250113,213000,1079348530,17490,17490,17490,17490,0
|
|
20250113,212900,1079348530,17490,17490,17490,17490,0
|
|
20250113,212800,1079348530,17490,17490,17490,17490,0
|
|
20250113,212700,1079348530,17490,17490,17490,17490,0
|
|
20250113,212600,1079348530,17490,17490,17490,17490,0
|
|
20250113,212500,1079348530,17490,17490,17490,17490,0
|
|
20250113,212400,1079348530,17490,17490,17490,17490,0
|
|
20250113,212300,1079348530,17490,17490,17490,17490,0
|
|
20250113,212200,1079348530,17490,17490,17490,17490,0
|
|
20250113,212100,1079348530,17490,17490,17490,17490,0
|
|
20250113,212000,1079348530,17490,17490,17490,17490,0
|
|
20250113,211900,1079348530,17490,17490,17490,17490,0
|
|
20250113,211800,1079348530,17490,17490,17490,17490,0
|
|
20250113,211700,1079348530,17490,17490,17490,17490,0
|
|
20250113,211600,1079348530,17490,17490,17490,17490,0
|
|
20250113,211500,1079348530,17490,17490,17490,17490,0
|
|
20250113,211400,1079348530,17490,17490,17490,17490,0
|
|
20250113,211300,1079348530,17490,17490,17490,17490,2102
|
|
20250113,211200,1079348530,17490,17490,17490,17490,0
|
|
20250113,211100,1079348530,17490,17490,17490,17490,0
|
|
20250113,211000,1079348530,17490,17490,17490,17490,0
|
|
20250113,210900,1079348530,17490,17490,17490,17490,0
|
|
20250113,210800,1079348530,17490,17490,17490,17490,0
|
|
20250113,210700,1079348530,17490,17490,17490,17490,0
|
|
20250113,210600,1079348530,17490,17490,17490,17490,0
|
|
20250113,210500,1079348530,17490,17490,17490,17490,0
|
|
20250113,210400,1079348530,17490,17490,17490,17490,0
|
|
20250113,210300,1079348530,17490,17490,17490,17490,0
|
|
20250113,210200,1079348530,17490,17490,17490,17490,0
|
|
20250113,210100,1079348530,17490,17490,17490,17490,0
|
|
20250113,210000,1079348530,17490,17490,17490,17490,0
|
|
20250113,205900,1079348530,17490,17490,17490,17490,0
|
|
20250113,205800,1079348530,17490,17490,17490,17490,0
|
|
20250113,205700,1079348530,17490,17490,17490,17490,0
|
|
20250113,205600,1079348530,17490,17490,17490,17490,0
|
|
20250113,205500,1079348530,17490,17490,17490,17490,0
|
|
20250113,205400,1079348530,17490,17490,17490,17490,0
|
|
20250113,205300,1079348530,17490,17490,17490,17490,0
|
|
20250113,205200,1079348530,17490,17490,17490,17490,0
|
|
20250113,205100,1079348530,17490,17490,17490,17490,0
|
|
20250113,205000,1079348530,17490,17490,17490,17490,0
|
|
20250113,204900,1079348530,17490,17490,17490,17490,0
|
|
20250113,204800,1079348530,17490,17490,17490,17490,0
|
|
20250113,204700,1079348530,17490,17490,17490,17490,0
|
|
20250113,204600,1079348530,17490,17490,17490,17490,0
|
|
20250113,204500,1079348530,17490,17490,17490,17490,0
|
|
20250113,204400,1079348530,17490,17490,17490,17490,0
|
|
20250113,204300,1079348530,17490,17490,17490,17490,2102
|
|
20250113,204200,1079348530,17490,17490,17490,17490,0
|
|
20250113,204100,1079348530,17490,17490,17490,17490,0
|
|
20250113,204000,1079348530,17490,17490,17490,17490,0
|
|
20250113,203900,1079348530,17490,17490,17490,17490,0
|
|
20250113,203800,1079348530,17490,17490,17490,17490,0
|
|
20250113,203700,1079348530,17490,17490,17490,17490,0
|
|
20250113,203600,1079348530,17490,17490,17490,17490,0
|
|
20250113,203500,1079348530,17490,17490,17490,17490,0
|
|
20250113,203400,1079348530,17490,17490,17490,17490,0
|
|
20250113,203300,1079348530,17490,17490,17490,17490,0
|
|
20250113,203200,1079348530,17490,17490,17490,17490,0
|
|
20250113,203100,1079348530,17490,17490,17490,17490,0
|
|
20250113,203000,1079348530,17490,17490,17490,17490,0
|
|
20250113,202900,1079348530,17490,17490,17490,17490,0
|
|
20250113,202800,1079348530,17490,17490,17490,17490,0
|
|
20250113,202700,1079348530,17490,17490,17490,17490,0
|
|
20250113,202600,1079348530,17490,17490,17490,17490,0
|
|
20250113,202500,1079348530,17490,17490,17490,17490,0
|
|
20250113,202400,1079348530,17490,17490,17490,17490,0
|
|
20250113,202300,1079348530,17490,17490,17490,17490,0
|
|
20250113,202200,1079348530,17490,17490,17490,17490,0
|
|
20250113,202100,1079348530,17490,17490,17490,17490,0
|
|
20250113,202000,1079348530,17490,17490,17490,17490,0
|
|
20250113,201900,1079348530,17490,17490,17490,17490,0
|
|
20250113,201800,1079348530,17490,17490,17490,17490,0
|
|
20250113,201700,1079348530,17490,17490,17490,17490,0
|
|
20250113,201600,1079348530,17490,17490,17490,17490,0
|
|
20250113,201500,1079348530,17490,17490,17490,17490,0
|
|
20250113,201400,1079348530,17490,17490,17490,17490,0
|
|
20250113,201300,1079348530,17490,17490,17490,17490,2102
|
|
20250113,201200,1079348530,17490,17490,17490,17490,0
|
|
20250113,201100,1079348530,17490,17490,17490,17490,0
|
|
20250113,201000,1079348530,17490,17490,17490,17490,0
|
|
20250113,200900,1079348530,17490,17490,17490,17490,0
|
|
20250113,200800,1079348530,17490,17490,17490,17490,0
|
|
20250113,200700,1079348530,17490,17490,17490,17490,0
|
|
20250113,200600,1079348530,17490,17490,17490,17490,0
|
|
20250113,200500,1079348530,17490,17490,17490,17490,0
|
|
20250113,200400,1079348530,17490,17490,17490,17490,0
|
|
20250113,200300,1079348530,17490,17490,17490,17490,0
|
|
20250113,200200,1079348530,17490,17490,17490,17490,0
|
|
20250113,200100,1079348530,17490,17490,17490,17490,0
|
|
20250113,200000,1079348530,17490,17490,17490,17490,0
|
|
20250113,195900,1079348530,17490,17490,17490,17490,0
|
|
20250113,195800,1079348530,17490,17490,17490,17490,0
|
|
20250113,195700,1079348530,17490,17490,17490,17490,0
|
|
20250113,195600,1079348530,17490,17490,17490,17490,0
|
|
20250113,195500,1079348530,17490,17490,17490,17490,0
|
|
20250113,195400,1079348530,17490,17490,17490,17490,0
|
|
20250113,195300,1079348530,17490,17490,17490,17490,0
|
|
20250113,195200,1079348530,17490,17490,17490,17490,0
|
|
20250113,195100,1079348530,17490,17490,17490,17490,0
|
|
20250113,195000,1079348530,17490,17490,17490,17490,0
|
|
20250113,194900,1079348530,17490,17490,17490,17490,0
|
|
20250113,194800,1079348530,17490,17490,17490,17490,0
|
|
20250113,194700,1079348530,17490,17490,17490,17490,0
|
|
20250113,194600,1079348530,17490,17490,17490,17490,0
|
|
20250113,194500,1079348530,17490,17490,17490,17490,0
|
|
20250113,194400,1079348530,17490,17490,17490,17490,0
|
|
20250113,194300,1079348530,17490,17490,17490,17490,2102
|
|
20250113,194200,1079348530,17490,17490,17490,17490,0
|
|
20250113,194100,1079348530,17490,17490,17490,17490,0
|
|
20250113,194000,1079348530,17490,17490,17490,17490,0
|
|
20250113,193900,1079348530,17490,17490,17490,17490,0
|
|
20250113,193800,1079348530,17490,17490,17490,17490,0
|
|
20250113,193700,1079348530,17490,17490,17490,17490,0
|
|
20250113,193600,1079348530,17490,17490,17490,17490,0
|
|
20250113,193500,1079348530,17490,17490,17490,17490,0
|
|
20250113,193400,1079348530,17490,17490,17490,17490,0
|
|
20250113,193300,1079348530,17490,17490,17490,17490,0
|
|
20250113,193200,1079348530,17490,17490,17490,17490,0
|
|
20250113,193100,1079348530,17490,17490,17490,17490,0
|
|
20250113,193000,1079348530,17490,17490,17490,17490,0
|
|
20250113,192900,1079348530,17490,17490,17490,17490,0
|
|
20250113,192800,1079348530,17490,17490,17490,17490,0
|
|
20250113,192700,1079348530,17490,17490,17490,17490,0
|
|
20250113,192600,1079348530,17490,17490,17490,17490,0
|
|
20250113,192500,1079348530,17490,17490,17490,17490,0
|
|
20250113,192400,1079348530,17490,17490,17490,17490,0
|
|
20250113,192300,1079348530,17490,17490,17490,17490,0
|
|
20250113,192200,1079348530,17490,17490,17490,17490,0
|
|
20250113,192100,1079348530,17490,17490,17490,17490,0
|
|
20250113,192000,1079348530,17490,17490,17490,17490,0
|
|
20250113,191900,1079348530,17490,17490,17490,17490,0
|
|
20250113,191800,1079348530,17490,17490,17490,17490,0
|
|
20250113,191700,1079348530,17490,17490,17490,17490,0
|
|
20250113,191600,1079348530,17490,17490,17490,17490,0
|
|
20250113,191500,1079348530,17490,17490,17490,17490,0
|
|
20250113,191400,1079348530,17490,17490,17490,17490,0
|
|
20250113,191300,1079348530,17490,17490,17490,17490,2102
|
|
20250113,191200,1079348530,17490,17490,17490,17490,0
|
|
20250113,191100,1079348530,17490,17490,17490,17490,0
|
|
20250113,191000,1079348530,17490,17490,17490,17490,0
|
|
20250113,190900,1079348530,17490,17490,17490,17490,0
|
|
20250113,190800,1079348530,17490,17490,17490,17490,0
|
|
20250113,190700,1079348530,17490,17490,17490,17490,0
|
|
20250113,190600,1079348530,17490,17490,17490,17490,0
|
|
20250113,190500,1079348530,17490,17490,17490,17490,0
|
|
20250113,190400,1079348530,17490,17490,17490,17490,0
|
|
20250113,190300,1079348530,17490,17490,17490,17490,0
|
|
20250113,190200,1079348530,17490,17490,17490,17490,0
|
|
20250113,190100,1079348530,17490,17490,17490,17490,0
|
|
20250113,190000,1079348530,17490,17490,17490,17490,0
|
|
20250113,185900,1079348530,17490,17490,17490,17490,0
|
|
20250113,185800,1079348530,17490,17490,17490,17490,0
|
|
20250113,185700,1079348530,17490,17490,17490,17490,0
|
|
20250113,185600,1079348530,17490,17490,17490,17490,0
|
|
20250113,185500,1079348530,17490,17490,17490,17490,0
|
|
20250113,185400,1079348530,17490,17490,17490,17490,0
|
|
20250113,185300,1079348530,17490,17490,17490,17490,0
|
|
20250113,185200,1079348530,17490,17490,17490,17490,0
|
|
20250113,185100,1079348530,17490,17490,17490,17490,0
|
|
20250113,185000,1079348530,17490,17490,17490,17490,0
|
|
20250113,184900,1079348530,17490,17490,17490,17490,0
|
|
20250113,184800,1079348530,17490,17490,17490,17490,0
|
|
20250113,184700,1079348530,17490,17490,17490,17490,0
|
|
20250113,184600,1079348530,17490,17490,17490,17490,0
|
|
20250113,184500,1079348530,17490,17490,17490,17490,0
|
|
20250113,184400,1079348530,17490,17490,17490,17490,0
|
|
20250113,184300,1079348530,17490,17490,17490,17490,2102
|
|
20250113,184200,1079348530,17490,17490,17490,17490,0
|
|
20250113,184100,1079348530,17490,17490,17490,17490,0
|
|
20250113,184000,1079348530,17490,17490,17490,17490,0
|
|
20250113,183900,1079348530,17490,17490,17490,17490,0
|
|
20250113,183800,1079348530,17490,17490,17490,17490,0
|
|
20250113,183700,1079348530,17490,17490,17490,17490,0
|
|
20250113,183600,1079348530,17490,17490,17490,17490,0
|
|
20250113,183500,1079348530,17490,17490,17490,17490,0
|
|
20250113,183400,1079348530,17490,17490,17490,17490,0
|
|
20250113,183300,1079348530,17490,17490,17490,17490,0
|
|
20250113,183200,1079348530,17490,17490,17490,17490,0
|
|
20250113,183100,1079348530,17490,17490,17490,17490,0
|
|
20250113,183000,1079348530,17490,17490,17490,17490,0
|
|
20250113,182900,1079348530,17490,17490,17490,17490,0
|
|
20250113,182800,1079348530,17490,17490,17490,17490,0
|
|
20250113,182700,1079348530,17490,17490,17490,17490,0
|
|
20250113,182600,1079348530,17490,17490,17490,17490,0
|
|
20250113,182500,1079348530,17490,17490,17490,17490,0
|
|
20250113,182400,1079348530,17490,17490,17490,17490,0
|
|
20250113,182300,1079348530,17490,17490,17490,17490,0
|
|
20250113,182200,1079348530,17490,17490,17490,17490,0
|
|
20250113,182100,1079348530,17490,17490,17490,17490,0
|
|
20250113,182000,1079348530,17490,17490,17490,17490,0
|
|
20250113,181900,1079348530,17490,17490,17490,17490,0
|
|
20250113,181800,1079348530,17490,17490,17490,17490,0
|
|
20250113,181700,1079348530,17490,17490,17490,17490,0
|
|
20250113,181600,1079348530,17490,17490,17490,17490,0
|
|
20250113,181500,1079348530,17490,17490,17490,17490,0
|
|
20250113,181400,1079348530,17490,17490,17490,17490,0
|
|
20250113,181300,1079348530,17490,17490,17490,17490,2102
|
|
20250113,181200,1079348530,17490,17490,17490,17490,0
|
|
20250113,181100,1079348530,17490,17490,17490,17490,0
|
|
20250113,181000,1079348530,17490,17490,17490,17490,0
|
|
20250113,180900,1079348530,17490,17490,17490,17490,0
|
|
20250113,180800,1079348530,17490,17490,17490,17490,0
|
|
20250113,180700,1079348530,17490,17490,17490,17490,0
|
|
20250113,180600,1079348530,17490,17490,17490,17490,0
|
|
20250113,180500,1079348530,17490,17490,17490,17490,0
|
|
20250113,180400,1079348530,17490,17490,17490,17490,0
|
|
20250113,180300,1079348530,17490,17490,17490,17490,0
|
|
20250113,180200,1079348530,17490,17490,17490,17490,0
|
|
20250113,180100,1079348530,17490,17490,17490,17490,0
|
|
20250113,180000,1079348530,17490,17490,17490,17490,0
|
|
20250113,175900,1079348530,17490,17490,17490,17490,0
|
|
20250113,175800,1079348530,17490,17490,17490,17490,0
|
|
20250113,175700,1079348530,17490,17490,17490,17490,0
|
|
20250113,175600,1079348530,17490,17490,17490,17490,0
|
|
20250113,175500,1079348530,17490,17490,17490,17490,0
|
|
20250113,175400,1079348530,17490,17490,17490,17490,0
|
|
20250113,175300,1079348530,17490,17490,17490,17490,0
|
|
20250113,175200,1079348530,17490,17490,17490,17490,0
|
|
20250113,175100,1079348530,17490,17490,17490,17490,0
|
|
20250113,175000,1079348530,17490,17490,17490,17490,0
|
|
20250113,174900,1079348530,17490,17490,17490,17490,0
|
|
20250113,174800,1079348530,17490,17490,17490,17490,0
|
|
20250113,174700,1079348530,17490,17490,17490,17490,0
|
|
20250113,174600,1079348530,17490,17490,17490,17490,0
|
|
20250113,174500,1079348530,17490,17490,17490,17490,0
|
|
20250113,174400,1079348530,17490,17490,17490,17490,0
|
|
20250113,174300,1079348530,17490,17490,17490,17490,2102
|
|
20250113,174200,1079348530,17490,17490,17490,17490,0
|
|
20250113,174100,1079348530,17490,17490,17490,17490,0
|
|
20250113,174000,1079348530,17490,17490,17490,17490,0
|
|
20250113,173900,1079348530,17490,17490,17490,17490,0
|
|
20250113,173800,1079348530,17490,17490,17490,17490,0
|
|
20250113,173700,1079348530,17490,17490,17490,17490,0
|
|
20250113,173600,1079348530,17490,17490,17490,17490,0
|
|
20250113,173500,1079348530,17490,17490,17490,17490,0
|
|
20250113,173400,1079348530,17490,17490,17490,17490,0
|
|
20250113,173300,1079348530,17490,17490,17490,17490,0
|
|
20250113,173200,1079348530,17490,17490,17490,17490,0
|
|
20250113,173100,1079348530,17490,17490,17490,17490,0
|
|
20250113,173000,1079348530,17490,17490,17490,17490,0
|
|
20250113,172900,1079348530,17490,17490,17490,17490,0
|
|
20250113,172800,1079348530,17490,17490,17490,17490,0
|
|
20250113,172700,1079348530,17490,17490,17490,17490,0
|
|
20250113,172600,1079348530,17490,17490,17490,17490,0
|
|
20250113,172500,1079348530,17490,17490,17490,17490,0
|
|
20250113,172400,1079348530,17490,17490,17490,17490,0
|
|
20250113,172300,1079348530,17490,17490,17490,17490,0
|
|
20250113,172200,1079348530,17490,17490,17490,17490,0
|
|
20250113,172100,1079348530,17490,17490,17490,17490,0
|
|
20250113,172000,1079348530,17490,17490,17490,17490,0
|
|
20250113,171900,1079348530,17490,17490,17490,17490,0
|
|
20250113,171800,1079348530,17490,17490,17490,17490,0
|
|
20250113,171700,1079348530,17490,17490,17490,17490,0
|
|
20250113,171600,1079348530,17490,17490,17490,17490,0
|
|
20250113,171500,1079348530,17490,17490,17490,17490,0
|
|
20250113,171400,1079348530,17490,17490,17490,17490,0
|
|
20250113,171300,1079348530,17490,17490,17490,17490,2102
|
|
20250113,171200,1079348530,17490,17490,17490,17490,0
|
|
20250113,171100,1079348530,17490,17490,17490,17490,0
|
|
20250113,171000,1079348530,17490,17490,17490,17490,0
|
|
20250113,170900,1079348530,17490,17490,17490,17490,0
|
|
20250113,170800,1079348530,17490,17490,17490,17490,0
|
|
20250113,170700,1079348530,17490,17490,17490,17490,0
|
|
20250113,170600,1079348530,17490,17490,17490,17490,0
|
|
20250113,170500,1079348530,17490,17490,17490,17490,0
|
|
20250113,170400,1079348530,17490,17490,17490,17490,0
|
|
20250113,170300,1079348530,17490,17490,17490,17490,0
|
|
20250113,170200,1079348530,17490,17490,17490,17490,0
|
|
20250113,170100,1079348530,17490,17490,17490,17490,0
|
|
20250113,170000,1079348530,17490,17490,17490,17490,0
|
|
20250113,165900,1079348530,17490,17490,17490,17490,0
|
|
20250113,165800,1079348530,17490,17490,17490,17490,0
|
|
20250113,165700,1079348530,17490,17490,17490,17490,0
|
|
20250113,165600,1079348530,17490,17490,17490,17490,0
|
|
20250113,165500,1079348530,17490,17490,17490,17490,0
|
|
20250113,165400,1079348530,17490,17490,17490,17490,0
|
|
20250113,165300,1079348530,17490,17490,17490,17490,0
|
|
20250113,165200,1079348530,17490,17490,17490,17490,0
|
|
20250113,165100,1079348530,17490,17490,17490,17490,0
|
|
20250113,165000,1079348530,17490,17490,17490,17490,0
|
|
20250113,164900,1079348530,17490,17490,17490,17490,0
|
|
20250113,164800,1079348530,17490,17490,17490,17490,0
|
|
20250113,164700,1079348530,17490,17490,17490,17490,0
|
|
20250113,164600,1079348530,17490,17490,17490,17490,0
|
|
20250113,164500,1079348530,17490,17490,17490,17490,0
|
|
20250113,164400,1079348530,17490,17490,17490,17490,0
|
|
20250113,164300,1079348530,17490,17490,17490,17490,2102
|
|
20250113,164200,1079348530,17490,17490,17490,17490,0
|
|
20250113,164100,1079348530,17490,17490,17490,17490,0
|
|
20250113,164000,1079348530,17490,17490,17490,17490,0
|
|
20250113,163900,1079348530,17490,17490,17490,17490,0
|
|
20250113,163800,1079348530,17490,17490,17490,17490,0
|
|
20250113,163700,1079348530,17490,17490,17490,17490,0
|
|
20250113,163600,1079348530,17490,17490,17490,17490,0
|
|
20250113,163500,1079348530,17490,17490,17490,17490,0
|
|
20250113,163400,1079348530,17490,17490,17490,17490,0
|
|
20250113,163300,1079348530,17490,17490,17490,17490,0
|
|
20250113,163200,1079348530,17490,17490,17490,17490,0
|
|
20250113,163100,1079348530,17490,17490,17490,17490,0
|
|
20250113,163000,1079348530,17490,17490,17490,17490,0
|
|
20250113,162900,1079348530,17490,17490,17490,17490,0
|
|
20250113,162800,1079348530,17490,17490,17490,17490,0
|
|
20250113,162700,1079348530,17490,17490,17490,17490,0
|
|
20250113,162600,1079348530,17490,17490,17490,17490,0
|
|
20250113,162500,1079348530,17490,17490,17490,17490,0
|
|
20250113,162400,1079348530,17490,17490,17490,17490,0
|
|
20250113,162300,1079348530,17490,17490,17490,17490,0
|
|
20250113,162200,1079348530,17490,17490,17490,17490,0
|
|
20250113,162100,1079348530,17490,17490,17490,17490,0
|
|
20250113,162000,1079348530,17490,17490,17490,17490,0
|
|
20250113,161900,1079348530,17490,17490,17490,17490,0
|
|
20250113,161800,1079348530,17490,17490,17490,17490,0
|
|
20250113,161700,1079348530,17490,17490,17490,17490,0
|
|
20250113,161600,1079348530,17490,17490,17490,17490,0
|
|
20250113,161500,1079348530,17490,17490,17490,17490,0
|
|
20250113,161400,1079348530,17490,17490,17490,17490,0
|
|
20250113,161300,1079348530,17490,17490,17490,17490,2102
|
|
20250113,161200,1079348530,17490,17490,17490,17490,0
|
|
20250113,161100,1079348530,17490,17490,17490,17490,0
|
|
20250113,161000,1079348530,17490,17490,17490,17490,0
|
|
20250113,160900,1079348530,17490,17490,17490,17490,0
|
|
20250113,160800,1079348530,17490,17490,17490,17490,0
|
|
20250113,160700,1079348530,17490,17490,17490,17490,0
|
|
20250113,160600,1079348530,17490,17490,17490,17490,0
|
|
20250113,160500,1079348530,17490,17490,17490,17490,0
|
|
20250113,160400,1079348530,17490,17490,17490,17490,0
|
|
20250113,160300,1079348530,17490,17490,17490,17490,0
|
|
20250113,160200,1079348530,17490,17490,17490,17490,0
|
|
20250113,160100,1079348530,17490,17490,17490,17490,0
|
|
20250113,160000,1079348530,17490,17490,17490,17490,0
|
|
20250113,155900,1079348530,17490,17490,17490,17490,0
|
|
20250113,155800,1079348530,17490,17490,17490,17490,0
|
|
20250113,155700,1079348530,17490,17490,17490,17490,0
|
|
20250113,155600,1079348530,17490,17490,17490,17490,0
|
|
20250113,155500,1079348530,17490,17490,17490,17490,0
|
|
20250113,155400,1079348530,17490,17490,17490,17490,0
|
|
20250113,155300,1079348530,17490,17490,17490,17490,0
|
|
20250113,155200,1079348530,17490,17490,17490,17490,0
|
|
20250113,155100,1079348530,17490,17490,17490,17490,0
|
|
20250113,155000,1079348530,17490,17490,17490,17490,0
|
|
20250113,154900,1079348530,17490,17490,17490,17490,0
|
|
20250113,154800,1079348530,17490,17490,17490,17490,0
|
|
20250113,154700,1079348530,17490,17490,17490,17490,0
|
|
20250113,154600,1079348530,17490,17490,17490,17490,0
|
|
20250113,154500,1079348530,17490,17490,17490,17490,0
|
|
20250113,154400,1079348530,17490,17490,17490,17490,0
|
|
20250113,154300,1079348530,17490,17490,17490,17490,2102
|
|
20250113,154200,1079348530,17490,17490,17490,17490,0
|
|
20250113,154100,1079348530,17490,17490,17490,17490,0
|
|
20250113,154000,1079348530,17490,17490,17490,17490,0
|
|
20250113,153900,1079348530,17490,17490,17490,17490,0
|
|
20250113,153800,1079348530,17490,17490,17490,17490,0
|
|
20250113,153700,1079348530,17490,17490,17490,17490,0
|
|
20250113,153600,1079348530,17490,17490,17490,17490,0
|
|
20250113,153500,1079348530,17490,17490,17490,17490,0
|
|
20250113,153400,1079348530,17490,17490,17490,17490,0
|
|
20250113,153300,1079348530,17490,17490,17490,17490,0
|
|
20250113,153200,1079348530,17490,17490,17490,17490,0
|
|
20250113,153100,1079348530,17490,17490,17490,17490,0
|
|
20250113,153000,1079348530,17490,17490,17490,17490,2102
|
|
20250113,152900,1042584550,17480,17480,17480,17480,0
|
|
20250113,152800,1042584550,17480,17480,17480,17480,0
|
|
20250113,152700,1042584550,17480,17480,17480,17480,0
|
|
20250113,152600,1042584550,17480,17480,17480,17480,0
|
|
20250113,152500,1042584550,17480,17480,17480,17480,0
|
|
20250113,152400,1042584550,17480,17480,17480,17480,0
|
|
20250113,152300,1042584550,17480,17480,17480,17480,0
|
|
20250113,152200,1042584550,17480,17480,17480,17480,0
|
|
20250113,152100,1042584550,17480,17480,17480,17480,0
|
|
20250113,152000,1042584550,17480,17480,17480,17480,0
|
|
20250113,151900,1042584550,17480,17490,17490,17480,185
|
|
20250113,151800,1039350540,17570,17490,17570,17490,320
|
|
20250113,151700,1033753660,17500,17500,17500,17500,2
|
|
20250113,151600,1033718660,17500,17500,17500,17500,101
|
|
20250113,151500,1031951160,17490,17520,17570,17490,389
|
|
20250113,151400,1025142630,17530,17540,17540,17530,126
|
|
20250113,151300,1022933590,17540,17540,17540,17540,2
|
|
20250113,151200,1022898510,17540,17540,17540,17540,10
|
|
20250113,151100,1022723110,17510,17510,17510,17510,0
|
|
20250113,151000,1022723110,17510,17520,17520,17510,5
|
|
20250113,150900,1022635550,17460,17460,17460,17460,0
|
|
20250113,150800,1022635550,17460,17530,17530,17460,3928
|
|
20250113,150700,954044180,17540,17590,17590,17540,20
|
|
20250113,150600,953692980,17600,17600,17710,17600,125
|
|
20250113,150500,951491880,17600,17680,17680,17600,28
|
|
20250113,150400,950998570,17690,17760,17760,17690,167
|
|
20250113,150300,948035850,17760,17760,17760,17760,0
|
|
20250113,150200,948035850,17760,17750,17760,17750,43
|
|
20250113,150100,947272590,17740,17860,17860,17740,10
|
|
20250113,150000,947094110,17860,17780,17860,17780,596
|
|
20250113,145900,936460330,17790,17790,17790,17790,2
|
|
20250113,145800,936424750,17700,17700,17800,17700,46
|
|
20250113,145700,935610450,17700,17710,17800,17700,249
|
|
20250113,145600,931201280,17700,17500,17700,17500,1377
|
|
20250113,145500,906947020,17500,17440,17500,17430,456
|
|
20250113,145400,898984240,17440,17440,17440,17440,7
|
|
20250113,145300,898862160,17440,17430,17440,17420,18
|
|
20250113,145200,898548500,17440,17440,17440,17440,6
|
|
20250113,145100,898443860,17430,17450,17450,17430,53
|
|
20250113,145000,897520000,17440,17440,17440,17440,1
|
|
20250113,144900,897502560,17450,17420,17450,17420,51
|
|
20250113,144800,896614110,17420,17440,17450,17420,249
|
|
20250113,144700,892271090,17440,17410,17440,17410,46
|
|
20250113,144600,891469200,17410,17410,17420,17400,403
|
|
20250113,144500,884453350,17410,17430,17430,17400,621
|
|
20250113,144400,873634200,17440,17440,17440,17430,609
|
|
20250113,144300,863018810,17440,17480,17490,17440,2271
|
|
20250113,144200,823332560,17490,17500,17500,17490,21
|
|
20250113,144100,822965260,17480,17510,17510,17480,567
|
|
20250113,144000,813044710,17510,17510,17510,17510,447
|
|
20250113,143900,805217740,17520,17570,17570,17520,329
|
|
20250113,143800,799452570,17570,17570,17570,17570,0
|
|
20250113,143700,799452570,17570,17540,17570,17540,299
|
|
20250113,143600,794202640,17540,17540,17540,17530,167
|
|
20250113,143500,791274030,17550,17550,17550,17550,1
|
|
20250113,143400,791256480,17540,17540,17540,17540,0
|
|
20250113,143300,791256480,17540,17540,17540,17540,53
|
|
20250113,143200,790326860,17540,17540,17540,17540,0
|
|
20250113,143100,790326860,17540,17540,17540,17540,0
|
|
20250113,143000,790326860,17540,17540,17540,17540,343
|
|
20250113,142900,784310640,17540,17540,17540,17540,100
|
|
20250113,142800,782556640,17550,17550,17550,17550,166
|
|
20250113,142700,779643340,17560,17560,17560,17560,56
|
|
20250113,142600,778659980,17560,17570,17570,17560,67
|
|
20250113,142500,777483450,17560,17560,17560,17560,0
|
|
20250113,142400,777483450,17560,17560,17560,17560,0
|
|
20250113,142300,777483450,17560,17560,17560,17560,0
|
|
20250113,142200,777483450,17560,17560,17560,17560,14
|
|
20250113,142100,777237610,17600,17600,17600,17600,0
|
|
20250113,142000,777237610,17600,17600,17600,17600,15
|
|
20250113,141900,776973610,17560,17550,17560,17550,90
|
|
20250113,141800,775393230,17560,17560,17560,17560,2
|
|
20250113,141700,775358110,17560,17560,17560,17560,1
|
|
20250113,141600,775340550,17560,17560,17560,17560,20
|
|
20250113,141500,774989350,17560,17560,17560,17560,90
|
|
20250113,141400,773408950,17560,17560,17560,17560,20
|
|
20250113,141300,773057750,17560,17590,17590,17560,61
|
|
20250113,141200,771986500,17610,17610,17610,17610,0
|
|
20250113,141100,771986500,17610,17610,17610,17610,0
|
|
20250113,141000,771986500,17610,17610,17610,17610,100
|
|
20250113,140900,770225500,17560,17560,17560,17560,0
|
|
20250113,140800,770225500,17560,17560,17560,17550,403
|
|
20250113,140700,763150320,17560,17560,17560,17560,0
|
|
20250113,140600,763150320,17560,17560,17560,17560,1
|
|
20250113,140500,763132760,17560,17560,17560,17560,10
|
|
20250113,140400,762957160,17550,17550,17550,17550,90
|
|
20250113,140300,761377660,17540,17540,17540,17540,301
|
|
20250113,140200,756098120,17540,17550,17550,17540,41
|
|
20250113,140100,755378780,17550,17550,17550,17550,620
|
|
20250113,140000,744497780,17540,17550,17550,17540,319
|
|
20250113,135900,738899830,17510,17510,17510,17510,0
|
|
20250113,135800,738899830,17510,17570,17580,17510,819
|
|
20250113,135700,724537580,17570,17570,17570,17570,0
|
|
20250113,135600,724537580,17570,17570,17570,17570,0
|
|
20250113,135500,724537580,17570,17570,17570,17570,25
|
|
20250113,135400,724098330,17570,17590,17590,17570,192
|
|
20250113,135300,720723390,17580,17590,17590,17580,123
|
|
20250113,135200,718560320,17580,17580,17580,17580,0
|
|
20250113,135100,718560320,17580,17580,17580,17580,0
|
|
20250113,135000,718560320,17580,17590,17590,17580,84
|
|
20250113,134900,717083450,17580,17590,17590,17580,369
|
|
20250113,134800,710594080,17590,17590,17590,17590,0
|
|
20250113,134700,710594080,17590,17590,17590,17590,0
|
|
20250113,134600,710594080,17590,17590,17590,17590,194
|
|
20250113,134500,707181620,17600,17600,17600,17600,96
|
|
20250113,134400,705492020,17600,17600,17600,17600,11
|
|
20250113,134300,705298420,17590,17590,17590,17590,0
|
|
20250113,134200,705298420,17590,17590,17590,17590,0
|
|
20250113,134100,705298420,17590,17590,17590,17590,0
|
|
20250113,134000,705298420,17590,17590,17590,17590,0
|
|
20250113,133900,705298420,17590,17590,17590,17590,0
|
|
20250113,133800,705298420,17590,17590,17590,17590,0
|
|
20250113,133700,705298420,17590,17600,17600,17590,259
|
|
20250113,133600,700740520,17610,17610,17610,17610,54
|
|
20250113,133500,699789580,17690,17690,17690,17690,0
|
|
20250113,133400,699789580,17690,17690,17690,17600,683
|
|
20250113,133300,687708300,17690,17690,17690,17690,5
|
|
20250113,133200,687619850,17690,17620,17690,17610,245
|
|
20250113,133100,683303140,17620,17620,17620,17620,1
|
|
20250113,133000,683285520,17620,17640,17640,17620,537
|
|
20250113,132900,673818750,17670,17670,17670,17670,426
|
|
20250113,132800,666291330,17680,17680,17680,17680,11
|
|
20250113,132700,666096850,17670,17670,17670,17670,99
|
|
20250113,132600,664347520,17670,17670,17670,17670,5
|
|
20250113,132500,664259170,17650,17640,17650,17640,23
|
|
20250113,132400,663853440,17650,17650,17660,17650,159
|
|
20250113,132300,661047040,17640,17650,17650,17640,46
|
|
20250113,132200,660235340,17650,17650,17650,17650,7
|
|
20250113,132100,660111790,17640,17640,17640,17640,0
|
|
20250113,132000,660111790,17640,17640,17640,17640,0
|
|
20250113,131900,660111790,17640,17640,17640,17640,0
|
|
20250113,131800,660111790,17640,17640,17640,17640,0
|
|
20250113,131700,660111790,17640,17640,17640,17640,0
|
|
20250113,131600,660111790,17640,17630,17640,17630,49
|
|
20250113,131500,659247580,17630,17630,17630,17620,218
|
|
20250113,131400,655405690,17620,17630,17630,17620,4
|
|
20250113,131300,655335180,17620,17630,17630,17620,115
|
|
20250113,131200,653308830,17630,17630,17630,17630,59
|
|
20250113,131100,652268660,17630,17640,17640,17630,245
|
|
20250113,131000,647948210,17640,17640,17640,17640,27
|
|
20250113,130900,647471930,17650,17650,17650,17650,0
|
|
20250113,130800,647471930,17650,17640,17650,17640,22
|
|
20250113,130700,647083640,17640,17630,17640,17630,108
|
|
20250113,130600,645179100,17630,17630,17640,17630,101
|
|
20250113,130500,643398420,17630,17630,17630,17630,21
|
|
20250113,130400,643028190,17640,17650,17650,17640,108
|
|
20250113,130300,641122990,17650,17650,17650,17650,2
|
|
20250113,130200,641087690,17650,17650,17650,17650,334
|
|
20250113,130100,635192590,17650,17650,17650,17650,104
|
|
20250113,130000,633356990,17630,17650,17650,17630,866
|
|
20250113,125900,618082260,17660,17660,17660,17660,0
|
|
20250113,125800,618082260,17660,17650,17660,17650,100
|
|
20250113,125700,616316760,17650,17650,17650,17650,50
|
|
20250113,125600,615434260,17650,17680,17680,17650,2238
|
|
20250113,125500,575892930,17680,17680,17680,17680,9
|
|
20250113,125400,575733810,17680,17680,17680,17680,123
|
|
20250113,125300,573559170,17680,17680,17680,17680,0
|
|
20250113,125200,573559170,17680,17680,17680,17680,247
|
|
20250113,125100,569192210,17680,17690,17690,17680,530
|
|
20250113,125000,559821630,17690,17690,17690,17690,33
|
|
20250113,124900,559237860,17690,17690,17690,17690,18
|
|
20250113,124800,558919440,17700,17700,17700,17700,103
|
|
20250113,124700,557096340,17700,17700,17700,17700,10
|
|
20250113,124600,556919340,17690,17690,17690,17690,0
|
|
20250113,124500,556919340,17690,17690,17690,17690,0
|
|
20250113,124400,556919340,17690,17690,17690,17690,55
|
|
20250113,124300,555946390,17690,17690,17690,17690,3
|
|
20250113,124200,555893320,17690,17690,17690,17690,117
|
|
20250113,124100,553823590,17690,17690,17690,17690,24
|
|
20250113,124000,553399030,17730,17730,17730,17730,0
|
|
20250113,123900,553399030,17730,17730,17730,17730,0
|
|
20250113,123800,553399030,17730,17730,17730,17730,10
|
|
20250113,123700,553221730,17680,17680,17680,17680,0
|
|
20250113,123600,553221730,17680,17690,17690,17680,250
|
|
20250113,123500,548801180,17680,17680,17680,17680,0
|
|
20250113,123400,548801180,17680,17680,17680,17680,20
|
|
20250113,123300,548447580,17680,17680,17680,17680,0
|
|
20250113,123200,548447580,17680,17690,17690,17680,79
|
|
20250113,123100,547050850,17690,17710,17710,17690,577
|
|
20250113,123000,536838750,17710,17720,17720,17710,34
|
|
20250113,122900,536236430,17730,17730,17730,17730,0
|
|
20250113,122800,536236430,17730,17730,17730,17730,100
|
|
20250113,122700,534463430,17730,17730,17730,17730,136
|
|
20250113,122600,532052150,17730,17730,17730,17730,1
|
|
20250113,122500,532034420,17800,17800,17800,17800,0
|
|
20250113,122400,532034420,17800,17800,17800,17800,0
|
|
20250113,122300,532034420,17800,17800,17800,17800,0
|
|
20250113,122200,532034420,17800,17800,17800,17800,0
|
|
20250113,122100,532034420,17800,17800,17800,17800,0
|
|
20250113,122000,532034420,17800,17800,17800,17800,0
|
|
20250113,121900,532034420,17800,17800,17800,17800,0
|
|
20250113,121800,532034420,17800,17800,17800,17800,0
|
|
20250113,121700,532034420,17800,17800,17800,17800,3
|
|
20250113,121600,531981020,17800,17800,17800,17800,2
|
|
20250113,121500,531945420,17800,17800,17800,17800,20
|
|
20250113,121400,531589420,17800,17800,17800,17800,4
|
|
20250113,121300,531518220,17740,17740,17740,17740,0
|
|
20250113,121200,531518220,17740,17740,17740,17740,0
|
|
20250113,121100,531518220,17740,17830,17830,17740,370
|
|
20250113,121000,524944100,17830,17850,17850,17830,72
|
|
20250113,120900,523658920,17850,17840,17850,17830,107
|
|
20250113,120800,521750000,17830,17830,17830,17830,0
|
|
20250113,120700,521750000,17830,17830,17830,17830,3
|
|
20250113,120600,521696510,17830,17830,17840,17830,48
|
|
20250113,120500,520840660,17800,17800,17800,17800,0
|
|
20250113,120400,520840660,17800,17800,17800,17800,0
|
|
20250113,120300,520840660,17800,17800,17800,17800,16
|
|
20250113,120200,520555860,17850,17810,17850,17810,1505
|
|
20250113,120100,493734400,17810,17800,17810,17800,57
|
|
20250113,120000,492719630,17810,17810,17810,17810,0
|
|
20250113,115900,492719630,17810,17810,17810,17810,0
|
|
20250113,115800,492719630,17810,17810,17810,17810,8
|
|
20250113,115700,492577150,17820,17820,17820,17820,0
|
|
20250113,115600,492577150,17820,17820,17820,17820,0
|
|
20250113,115500,492577150,17820,17810,17820,17810,45
|
|
20250113,115400,491775310,17810,17810,17810,17810,5
|
|
20250113,115300,491686260,17810,17700,17820,17700,279
|
|
20250113,115200,486727560,17700,17730,17730,17700,745
|
|
20250113,115100,473530120,17730,17730,17730,17730,0
|
|
20250113,115000,473530120,17730,17730,17730,17730,0
|
|
20250113,114900,473530120,17730,17730,17730,17730,0
|
|
20250113,114800,473530120,17730,17730,17730,17730,15
|
|
20250113,114700,473264170,17730,17730,17730,17730,0
|
|
20250113,114600,473264170,17730,17730,17730,17730,0
|
|
20250113,114500,473264170,17730,17730,17730,17730,0
|
|
20250113,114400,473264170,17730,17730,17730,17730,0
|
|
20250113,114300,473264170,17730,17730,17730,17730,0
|
|
20250113,114200,473264170,17730,17740,17740,17730,33
|
|
20250113,114100,472679060,17720,17720,17720,17720,0
|
|
20250113,114000,472679060,17720,17720,17720,17720,0
|
|
20250113,113900,472679060,17720,17720,17720,17720,0
|
|
20250113,113800,472679060,17720,17720,17720,17720,0
|
|
20250113,113700,472679060,17720,17720,17720,17720,0
|
|
20250113,113600,472679060,17720,17720,17720,17720,10
|
|
20250113,113500,472501860,17720,17720,17720,17720,4
|
|
20250113,113400,472430980,17720,17720,17720,17720,0
|
|
20250113,113300,472430980,17720,17720,17720,17720,0
|
|
20250113,113200,472430980,17720,17720,17720,17720,0
|
|
20250113,113100,472430980,17720,17720,17720,17720,0
|
|
20250113,113000,472430980,17720,17720,17720,17720,90
|
|
20250113,112900,470836180,17720,17720,17720,17720,0
|
|
20250113,112800,470836180,17720,17720,17720,17720,0
|
|
20250113,112700,470836180,17720,17720,17720,17720,238
|
|
20250113,112600,466618820,17720,17720,17720,17720,0
|
|
20250113,112500,466618820,17720,17720,17720,17720,357
|
|
20250113,112400,460292780,17720,17720,17720,17720,27
|
|
20250113,112300,459814340,17800,17800,17800,17800,0
|
|
20250113,112200,459814340,17800,17800,17800,17800,100
|
|
20250113,112100,458034340,17800,17800,17800,17800,0
|
|
20250113,112000,458034340,17800,17730,17800,17730,27
|
|
20250113,111900,457553880,17820,17820,17820,17820,0
|
|
20250113,111800,457553880,17820,17820,17820,17820,0
|
|
20250113,111700,457553880,17820,17820,17820,17820,0
|
|
20250113,111600,457553880,17820,17820,17820,17820,0
|
|
20250113,111500,457553880,17820,17820,17820,17820,0
|
|
20250113,111400,457553880,17820,17710,17820,17710,42
|
|
20250113,111300,456805750,17810,17810,17810,17810,3
|
|
20250113,111200,456752320,17810,17750,17810,17750,195
|
|
20250113,111100,453290650,17750,17750,17750,17750,0
|
|
20250113,111000,453290650,17750,17700,17750,17690,113
|
|
20250113,110900,451287660,17700,17700,17700,17700,51
|
|
20250113,110800,450384960,17690,17690,17690,17690,76
|
|
20250113,110700,449040520,17690,17690,17690,17690,35
|
|
20250113,110600,448421370,17680,17670,17680,17670,242
|
|
20250113,110500,444143230,17670,17670,17670,17670,20
|
|
20250113,110400,443789830,17680,17680,17680,17680,34
|
|
20250113,110300,443188710,17680,17680,17680,17680,23
|
|
20250113,110200,442782070,17670,17680,17680,17670,791
|
|
20250113,110100,428805090,17680,17680,17680,17680,260
|
|
20250113,110000,424208290,17690,17720,17720,17690,961
|
|
20250113,105900,407196310,17710,17720,17720,17710,114
|
|
20250113,105800,405176870,17720,17750,17750,17720,1324
|
|
20250113,105700,381696820,17750,17760,17760,17750,50
|
|
20250113,105600,380809270,17760,17760,17760,17760,0
|
|
20250113,105500,380809270,17760,17760,17760,17760,4
|
|
20250113,105400,380738230,17760,17760,17760,17760,4
|
|
20250113,105300,380667190,17750,17750,17750,17750,0
|
|
20250113,105200,380667190,17750,17750,17750,17750,0
|
|
20250113,105100,380667190,17750,17750,17750,17750,0
|
|
20250113,105000,380667190,17750,17750,17750,17750,0
|
|
20250113,104900,380667190,17750,17750,17750,17750,96
|
|
20250113,104800,378963190,17750,17750,17750,17750,167
|
|
20250113,104700,375998940,17750,17750,17750,17750,0
|
|
20250113,104600,375998940,17750,17750,17750,17750,29
|
|
20250113,104500,375484190,17750,17750,17750,17750,0
|
|
20250113,104400,375484190,17750,17750,17750,17750,0
|
|
20250113,104300,375484190,17750,17750,17750,17750,279
|
|
20250113,104200,370531940,17730,17760,17760,17730,507
|
|
20250113,104100,361536970,17760,17760,17760,17760,0
|
|
20250113,104000,361536970,17760,17760,17760,17760,347
|
|
20250113,103900,355374250,17770,17770,17770,17770,13
|
|
20250113,103800,355143240,17750,17820,17820,17750,2728
|
|
20250113,103700,306592080,17830,17870,17870,17830,106
|
|
20250113,103600,304698060,17880,17880,17880,17880,0
|
|
20250113,103500,304698060,17880,17880,17880,17880,0
|
|
20250113,103400,304698060,17880,17880,17880,17880,10
|
|
20250113,103300,304519260,17880,17880,17880,17880,0
|
|
20250113,103200,304519260,17880,17880,17880,17880,0
|
|
20250113,103100,304519260,17880,17820,17880,17820,172
|
|
20250113,103000,301443960,17820,17830,17830,17820,160
|
|
20250113,102900,298591210,17830,17830,17830,17830,129
|
|
20250113,102800,296291140,17840,17840,17840,17840,91
|
|
20250113,102700,294667700,17900,17900,17900,17900,0
|
|
20250113,102600,294667700,17900,17900,17900,17900,0
|
|
20250113,102500,294667700,17900,17900,17900,17900,1
|
|
20250113,102400,294649800,17910,17910,17910,17910,5
|
|
20250113,102300,294560250,17910,17910,17910,17910,0
|
|
20250113,102200,294560250,17910,17910,17910,17910,1
|
|
20250113,102100,294542340,17820,17820,17820,17820,20
|
|
20250113,102000,294185940,17850,17850,17850,17850,83
|
|
20250113,101900,292704390,17820,17820,17820,17810,507
|
|
20250113,101800,283669700,17810,17830,17830,17810,457
|
|
20250113,101700,275528290,17840,17840,17840,17840,5
|
|
20250113,101600,275439090,17840,17840,17840,17840,100
|
|
20250113,101500,273655090,17840,17850,17850,17840,3
|
|
20250113,101400,273601550,17850,17820,17850,17820,179
|
|
20250113,101300,270409970,17850,17850,17850,17850,22
|
|
20250113,101200,270017270,17810,17810,17810,17810,19
|
|
20250113,101100,269678880,17850,17850,17860,17850,3
|
|
20250113,101000,269625320,17850,17850,17850,17850,0
|
|
20250113,100900,269625320,17850,17850,17850,17800,309
|
|
20250113,100800,264110570,17800,17800,17800,17800,29
|
|
20250113,100700,263594370,17800,17800,17800,17800,0
|
|
20250113,100600,263594370,17800,17800,17850,17790,182
|
|
20250113,100500,260355060,17800,17800,17800,17800,101
|
|
20250113,100400,258557260,17800,17800,17800,17800,20
|
|
20250113,100300,258201260,17800,17810,17810,17800,112
|
|
20250113,100200,256206580,17810,17810,17810,17810,29
|
|
20250113,100100,255690090,17830,17820,17830,17820,15
|
|
20250113,100000,255422720,17820,17830,17830,17820,25
|
|
20250113,095900,254977160,17830,17830,17830,17830,31
|
|
20250113,095800,254424430,17830,17840,17840,17830,59
|
|
20250113,095700,253372050,17840,17840,17840,17840,10
|
|
20250113,095600,253193650,17880,17880,17880,17880,2
|
|
20250113,095500,253157890,17930,17930,17930,17930,0
|
|
20250113,095400,253157890,17930,17870,17930,17870,564
|
|
20250113,095300,243050410,17840,17840,17840,17840,3
|
|
20250113,095200,242996890,17850,17840,17850,17840,2
|
|
20250113,095100,242961200,17870,17870,17870,17870,5
|
|
20250113,095000,242871850,17840,17840,17840,17840,29
|
|
20250113,094900,242354490,17840,17810,17840,17810,7
|
|
20250113,094800,242229790,17810,17800,17840,17790,533
|
|
20250113,094700,232733960,17840,17800,17840,17800,76
|
|
20250113,094600,231380360,17800,17810,17810,17800,239
|
|
20250113,094500,227125610,17800,17830,17830,17800,528
|
|
20250113,094400,217723620,17820,17820,17820,17820,0
|
|
20250113,094300,217723620,17820,17840,17840,17820,36
|
|
20250113,094200,217081880,17810,17810,17810,17810,1
|
|
20250113,094100,217064070,17810,17820,17820,17810,10
|
|
20250113,094000,216885950,17820,17840,17840,17820,90
|
|
20250113,093900,215281940,17830,17830,17840,17830,90
|
|
20250113,093800,213676880,17840,17850,17850,17840,30
|
|
20250113,093700,213141530,17850,17870,17870,17850,274
|
|
20250113,093600,208250030,17860,17860,17870,17860,46
|
|
20250113,093500,207428160,17860,17860,17860,17860,0
|
|
20250113,093400,207428160,17860,17860,17860,17860,176
|
|
20250113,093300,204284800,17860,17860,17860,17860,173
|
|
20250113,093200,201195020,17860,17860,17860,17860,355
|
|
20250113,093100,194854720,17950,17950,17950,17950,0
|
|
20250113,093000,194854720,17950,17950,17950,17950,10
|
|
20250113,092900,194675220,17950,17940,17950,17940,23
|
|
20250113,092800,194262380,17940,17940,17940,17940,3
|
|
20250113,092700,194208560,17940,17940,17940,17940,12
|
|
20250113,092600,193993280,17900,17850,17900,17850,80
|
|
20250113,092500,192564430,17810,17840,17840,17810,144
|
|
20250113,092400,189998770,17840,17800,17840,17800,51
|
|
20250113,092300,189088970,17800,17830,17830,17800,31
|
|
20250113,092200,188536270,17780,17830,17830,17770,77
|
|
20250113,092100,187166520,17840,17770,17840,17770,15
|
|
20250113,092000,186899620,17770,17790,17790,17770,128
|
|
20250113,091900,184623510,17790,17850,17850,17790,131
|
|
20250113,091800,182291470,17800,17780,17800,17770,99
|
|
20250113,091700,180531540,17770,17790,17790,17770,387
|
|
20250113,091600,173652120,17790,17790,17800,17790,283
|
|
20250113,091500,168617050,17790,17770,17790,17770,321
|
|
20250113,091400,162911390,17780,17910,17910,17780,1123
|
|
20250113,091300,142930000,17830,17930,17930,17830,1109
|
|
20250113,091200,123116330,17920,17920,17920,17920,48
|
|
20250113,091100,122256170,17890,17910,17920,17860,123
|
|
20250113,091000,120055260,17890,17830,17900,17830,677
|
|
20250113,090900,107944920,17830,17820,17830,17820,198
|
|
20250113,090800,104415310,17820,17850,17880,17820,334
|
|
20250113,090700,98460590,17880,17890,17890,17800,499
|
|
20250113,090600,89551660,17890,17930,17950,17890,1593
|
|
20250113,090500,60998220,17930,17930,17940,17930,265
|
|
20250113,090400,56246570,17930,17960,18000,17910,112
|
|
20250113,090300,54238270,17940,17970,17980,17940,804
|
|
20250113,090200,39798190,17980,18080,18080,17980,108
|
|
20250113,090100,37851950,18090,18120,18120,17900,1097
|
|
20250113,090000,18106260,18130,18120,18150,18040,897
|