768 lines
40 KiB
CSV
768 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,214500,1324822960,17710,17710,17710,17710,586
|
|
20250121,214400,1324822960,17710,17710,17710,17710,0
|
|
20250121,214300,1324822960,17710,17710,17710,17710,0
|
|
20250121,214200,1324822960,17710,17710,17710,17710,0
|
|
20250121,214100,1324822960,17710,17710,17710,17710,0
|
|
20250121,214000,1324822960,17710,17710,17710,17710,0
|
|
20250121,213900,1324822960,17710,17710,17710,17710,0
|
|
20250121,213800,1324822960,17710,17710,17710,17710,0
|
|
20250121,213700,1324822960,17710,17710,17710,17710,0
|
|
20250121,213600,1324822960,17710,17710,17710,17710,0
|
|
20250121,213500,1324822960,17710,17710,17710,17710,0
|
|
20250121,213400,1324822960,17710,17710,17710,17710,0
|
|
20250121,213300,1324822960,17710,17710,17710,17710,0
|
|
20250121,213200,1324822960,17710,17710,17710,17710,0
|
|
20250121,213100,1324822960,17710,17710,17710,17710,0
|
|
20250121,213000,1324822960,17710,17710,17710,17710,0
|
|
20250121,212900,1324822960,17710,17710,17710,17710,0
|
|
20250121,212800,1324822960,17710,17710,17710,17710,0
|
|
20250121,212700,1324822960,17710,17710,17710,17710,0
|
|
20250121,212600,1324822960,17710,17710,17710,17710,0
|
|
20250121,212500,1324822960,17710,17710,17710,17710,0
|
|
20250121,212400,1324822960,17710,17710,17710,17710,0
|
|
20250121,212300,1324822960,17710,17710,17710,17710,0
|
|
20250121,212200,1324822960,17710,17710,17710,17710,0
|
|
20250121,212100,1324822960,17710,17710,17710,17710,0
|
|
20250121,212000,1324822960,17710,17710,17710,17710,0
|
|
20250121,211900,1324822960,17710,17710,17710,17710,0
|
|
20250121,211800,1324822960,17710,17710,17710,17710,0
|
|
20250121,211700,1324822960,17710,17710,17710,17710,0
|
|
20250121,211600,1324822960,17710,17710,17710,17710,0
|
|
20250121,211500,1324822960,17710,17710,17710,17710,586
|
|
20250121,211400,1324822960,17710,17710,17710,17710,0
|
|
20250121,211300,1324822960,17710,17710,17710,17710,0
|
|
20250121,211200,1324822960,17710,17710,17710,17710,0
|
|
20250121,211100,1324822960,17710,17710,17710,17710,0
|
|
20250121,211000,1324822960,17710,17710,17710,17710,0
|
|
20250121,210900,1324822960,17710,17710,17710,17710,0
|
|
20250121,210800,1324822960,17710,17710,17710,17710,0
|
|
20250121,210700,1324822960,17710,17710,17710,17710,0
|
|
20250121,210600,1324822960,17710,17710,17710,17710,0
|
|
20250121,210500,1324822960,17710,17710,17710,17710,0
|
|
20250121,210400,1324822960,17710,17710,17710,17710,0
|
|
20250121,210300,1324822960,17710,17710,17710,17710,0
|
|
20250121,210200,1324822960,17710,17710,17710,17710,0
|
|
20250121,210100,1324822960,17710,17710,17710,17710,0
|
|
20250121,210000,1324822960,17710,17710,17710,17710,0
|
|
20250121,205900,1324822960,17710,17710,17710,17710,0
|
|
20250121,205800,1324822960,17710,17710,17710,17710,0
|
|
20250121,205700,1324822960,17710,17710,17710,17710,0
|
|
20250121,205600,1324822960,17710,17710,17710,17710,0
|
|
20250121,205500,1324822960,17710,17710,17710,17710,0
|
|
20250121,205400,1324822960,17710,17710,17710,17710,0
|
|
20250121,205300,1324822960,17710,17710,17710,17710,0
|
|
20250121,205200,1324822960,17710,17710,17710,17710,0
|
|
20250121,205100,1324822960,17710,17710,17710,17710,0
|
|
20250121,205000,1324822960,17710,17710,17710,17710,0
|
|
20250121,204900,1324822960,17710,17710,17710,17710,0
|
|
20250121,204800,1324822960,17710,17710,17710,17710,0
|
|
20250121,204700,1324822960,17710,17710,17710,17710,0
|
|
20250121,204600,1324822960,17710,17710,17710,17710,0
|
|
20250121,204500,1324822960,17710,17710,17710,17710,586
|
|
20250121,204400,1324822960,17710,17710,17710,17710,0
|
|
20250121,204300,1324822960,17710,17710,17710,17710,0
|
|
20250121,204200,1324822960,17710,17710,17710,17710,0
|
|
20250121,204100,1324822960,17710,17710,17710,17710,0
|
|
20250121,204000,1324822960,17710,17710,17710,17710,0
|
|
20250121,203900,1324822960,17710,17710,17710,17710,0
|
|
20250121,203800,1324822960,17710,17710,17710,17710,0
|
|
20250121,203700,1324822960,17710,17710,17710,17710,0
|
|
20250121,203600,1324822960,17710,17710,17710,17710,0
|
|
20250121,203500,1324822960,17710,17710,17710,17710,0
|
|
20250121,203400,1324822960,17710,17710,17710,17710,0
|
|
20250121,203300,1324822960,17710,17710,17710,17710,0
|
|
20250121,203200,1324822960,17710,17710,17710,17710,0
|
|
20250121,203100,1324822960,17710,17710,17710,17710,0
|
|
20250121,203000,1324822960,17710,17710,17710,17710,0
|
|
20250121,202900,1324822960,17710,17710,17710,17710,0
|
|
20250121,202800,1324822960,17710,17710,17710,17710,0
|
|
20250121,202700,1324822960,17710,17710,17710,17710,0
|
|
20250121,202600,1324822960,17710,17710,17710,17710,0
|
|
20250121,202500,1324822960,17710,17710,17710,17710,0
|
|
20250121,202400,1324822960,17710,17710,17710,17710,0
|
|
20250121,202300,1324822960,17710,17710,17710,17710,0
|
|
20250121,202200,1324822960,17710,17710,17710,17710,0
|
|
20250121,202100,1324822960,17710,17710,17710,17710,0
|
|
20250121,202000,1324822960,17710,17710,17710,17710,0
|
|
20250121,201900,1324822960,17710,17710,17710,17710,0
|
|
20250121,201800,1324822960,17710,17710,17710,17710,0
|
|
20250121,201700,1324822960,17710,17710,17710,17710,0
|
|
20250121,201600,1324822960,17710,17710,17710,17710,0
|
|
20250121,201500,1324822960,17710,17710,17710,17710,586
|
|
20250121,201400,1324822960,17710,17710,17710,17710,0
|
|
20250121,201300,1324822960,17710,17710,17710,17710,0
|
|
20250121,201200,1324822960,17710,17710,17710,17710,0
|
|
20250121,201100,1324822960,17710,17710,17710,17710,0
|
|
20250121,201000,1324822960,17710,17710,17710,17710,0
|
|
20250121,200900,1324822960,17710,17710,17710,17710,0
|
|
20250121,200800,1324822960,17710,17710,17710,17710,0
|
|
20250121,200700,1324822960,17710,17710,17710,17710,0
|
|
20250121,200600,1324822960,17710,17710,17710,17710,0
|
|
20250121,200500,1324822960,17710,17710,17710,17710,0
|
|
20250121,200400,1324822960,17710,17710,17710,17710,0
|
|
20250121,200300,1324822960,17710,17710,17710,17710,0
|
|
20250121,200200,1324822960,17710,17710,17710,17710,0
|
|
20250121,200100,1324822960,17710,17710,17710,17710,0
|
|
20250121,200000,1324822960,17710,17710,17710,17710,0
|
|
20250121,195900,1324822960,17710,17710,17710,17710,0
|
|
20250121,195800,1324822960,17710,17710,17710,17710,0
|
|
20250121,195700,1324822960,17710,17710,17710,17710,0
|
|
20250121,195600,1324822960,17710,17710,17710,17710,0
|
|
20250121,195500,1324822960,17710,17710,17710,17710,0
|
|
20250121,195400,1324822960,17710,17710,17710,17710,0
|
|
20250121,195300,1324822960,17710,17710,17710,17710,0
|
|
20250121,195200,1324822960,17710,17710,17710,17710,0
|
|
20250121,195100,1324822960,17710,17710,17710,17710,0
|
|
20250121,195000,1324822960,17710,17710,17710,17710,0
|
|
20250121,194900,1324822960,17710,17710,17710,17710,0
|
|
20250121,194800,1324822960,17710,17710,17710,17710,0
|
|
20250121,194700,1324822960,17710,17710,17710,17710,0
|
|
20250121,194600,1324822960,17710,17710,17710,17710,0
|
|
20250121,194500,1324822960,17710,17710,17710,17710,586
|
|
20250121,194400,1324822960,17710,17710,17710,17710,0
|
|
20250121,194300,1324822960,17710,17710,17710,17710,0
|
|
20250121,194200,1324822960,17710,17710,17710,17710,0
|
|
20250121,194100,1324822960,17710,17710,17710,17710,0
|
|
20250121,194000,1324822960,17710,17710,17710,17710,0
|
|
20250121,193900,1324822960,17710,17710,17710,17710,0
|
|
20250121,193800,1324822960,17710,17710,17710,17710,0
|
|
20250121,193700,1324822960,17710,17710,17710,17710,0
|
|
20250121,193600,1324822960,17710,17710,17710,17710,0
|
|
20250121,193500,1324822960,17710,17710,17710,17710,0
|
|
20250121,193400,1324822960,17710,17710,17710,17710,0
|
|
20250121,193300,1324822960,17710,17710,17710,17710,0
|
|
20250121,193200,1324822960,17710,17710,17710,17710,0
|
|
20250121,193100,1324822960,17710,17710,17710,17710,0
|
|
20250121,193000,1324822960,17710,17710,17710,17710,0
|
|
20250121,192900,1324822960,17710,17710,17710,17710,0
|
|
20250121,192800,1324822960,17710,17710,17710,17710,0
|
|
20250121,192700,1324822960,17710,17710,17710,17710,0
|
|
20250121,192600,1324822960,17710,17710,17710,17710,0
|
|
20250121,192500,1324822960,17710,17710,17710,17710,0
|
|
20250121,192400,1324822960,17710,17710,17710,17710,0
|
|
20250121,192300,1324822960,17710,17710,17710,17710,0
|
|
20250121,192200,1324822960,17710,17710,17710,17710,0
|
|
20250121,192100,1324822960,17710,17710,17710,17710,0
|
|
20250121,192000,1324822960,17710,17710,17710,17710,0
|
|
20250121,191900,1324822960,17710,17710,17710,17710,0
|
|
20250121,191800,1324822960,17710,17710,17710,17710,0
|
|
20250121,191700,1324822960,17710,17710,17710,17710,0
|
|
20250121,191600,1324822960,17710,17710,17710,17710,0
|
|
20250121,191500,1324822960,17710,17710,17710,17710,586
|
|
20250121,191400,1324822960,17710,17710,17710,17710,0
|
|
20250121,191300,1324822960,17710,17710,17710,17710,0
|
|
20250121,191200,1324822960,17710,17710,17710,17710,0
|
|
20250121,191100,1324822960,17710,17710,17710,17710,0
|
|
20250121,191000,1324822960,17710,17710,17710,17710,0
|
|
20250121,190900,1324822960,17710,17710,17710,17710,0
|
|
20250121,190800,1324822960,17710,17710,17710,17710,0
|
|
20250121,190700,1324822960,17710,17710,17710,17710,0
|
|
20250121,190600,1324822960,17710,17710,17710,17710,0
|
|
20250121,190500,1324822960,17710,17710,17710,17710,0
|
|
20250121,190400,1324822960,17710,17710,17710,17710,0
|
|
20250121,190300,1324822960,17710,17710,17710,17710,0
|
|
20250121,190200,1324822960,17710,17710,17710,17710,0
|
|
20250121,190100,1324822960,17710,17710,17710,17710,0
|
|
20250121,190000,1324822960,17710,17710,17710,17710,0
|
|
20250121,185900,1324822960,17710,17710,17710,17710,0
|
|
20250121,185800,1324822960,17710,17710,17710,17710,0
|
|
20250121,185700,1324822960,17710,17710,17710,17710,0
|
|
20250121,185600,1324822960,17710,17710,17710,17710,0
|
|
20250121,185500,1324822960,17710,17710,17710,17710,0
|
|
20250121,185400,1324822960,17710,17710,17710,17710,0
|
|
20250121,185300,1324822960,17710,17710,17710,17710,0
|
|
20250121,185200,1324822960,17710,17710,17710,17710,0
|
|
20250121,185100,1324822960,17710,17710,17710,17710,0
|
|
20250121,185000,1324822960,17710,17710,17710,17710,0
|
|
20250121,184900,1324822960,17710,17710,17710,17710,0
|
|
20250121,184800,1324822960,17710,17710,17710,17710,0
|
|
20250121,184700,1324822960,17710,17710,17710,17710,0
|
|
20250121,184600,1324822960,17710,17710,17710,17710,0
|
|
20250121,184500,1324822960,17710,17710,17710,17710,586
|
|
20250121,184400,1324822960,17710,17710,17710,17710,0
|
|
20250121,184300,1324822960,17710,17710,17710,17710,0
|
|
20250121,184200,1324822960,17710,17710,17710,17710,0
|
|
20250121,184100,1324822960,17710,17710,17710,17710,0
|
|
20250121,184000,1324822960,17710,17710,17710,17710,0
|
|
20250121,183900,1324822960,17710,17710,17710,17710,0
|
|
20250121,183800,1324822960,17710,17710,17710,17710,0
|
|
20250121,183700,1324822960,17710,17710,17710,17710,0
|
|
20250121,183600,1324822960,17710,17710,17710,17710,0
|
|
20250121,183500,1324822960,17710,17710,17710,17710,0
|
|
20250121,183400,1324822960,17710,17710,17710,17710,0
|
|
20250121,183300,1324822960,17710,17710,17710,17710,0
|
|
20250121,183200,1324822960,17710,17710,17710,17710,0
|
|
20250121,183100,1324822960,17710,17710,17710,17710,0
|
|
20250121,183000,1324822960,17710,17710,17710,17710,0
|
|
20250121,182900,1324822960,17710,17710,17710,17710,0
|
|
20250121,182800,1324822960,17710,17710,17710,17710,0
|
|
20250121,182700,1324822960,17710,17710,17710,17710,0
|
|
20250121,182600,1324822960,17710,17710,17710,17710,0
|
|
20250121,182500,1324822960,17710,17710,17710,17710,0
|
|
20250121,182400,1324822960,17710,17710,17710,17710,0
|
|
20250121,182300,1324822960,17710,17710,17710,17710,0
|
|
20250121,182200,1324822960,17710,17710,17710,17710,0
|
|
20250121,182100,1324822960,17710,17710,17710,17710,0
|
|
20250121,182000,1324822960,17710,17710,17710,17710,0
|
|
20250121,181900,1324822960,17710,17710,17710,17710,0
|
|
20250121,181800,1324822960,17710,17710,17710,17710,0
|
|
20250121,181700,1324822960,17710,17710,17710,17710,0
|
|
20250121,181600,1324822960,17710,17710,17710,17710,0
|
|
20250121,181500,1324822960,17710,17710,17710,17710,586
|
|
20250121,181400,1324822960,17710,17710,17710,17710,0
|
|
20250121,181300,1324822960,17710,17710,17710,17710,0
|
|
20250121,181200,1324822960,17710,17710,17710,17710,0
|
|
20250121,181100,1324822960,17710,17710,17710,17710,0
|
|
20250121,181000,1324822960,17710,17710,17710,17710,0
|
|
20250121,180900,1324822960,17710,17710,17710,17710,0
|
|
20250121,180800,1324822960,17710,17710,17710,17710,0
|
|
20250121,180700,1324822960,17710,17710,17710,17710,0
|
|
20250121,180600,1324822960,17710,17710,17710,17710,0
|
|
20250121,180500,1324822960,17710,17710,17710,17710,0
|
|
20250121,180400,1324822960,17710,17710,17710,17710,0
|
|
20250121,180300,1324822960,17710,17710,17710,17710,0
|
|
20250121,180200,1324822960,17710,17710,17710,17710,0
|
|
20250121,180100,1324822960,17710,17710,17710,17710,0
|
|
20250121,180000,1324822960,17710,17710,17710,17710,0
|
|
20250121,175900,1324822960,17710,17710,17710,17710,0
|
|
20250121,175800,1324822960,17710,17710,17710,17710,0
|
|
20250121,175700,1324822960,17710,17710,17710,17710,0
|
|
20250121,175600,1324822960,17710,17710,17710,17710,0
|
|
20250121,175500,1324822960,17710,17710,17710,17710,0
|
|
20250121,175400,1324822960,17710,17710,17710,17710,0
|
|
20250121,175300,1324822960,17710,17710,17710,17710,0
|
|
20250121,175200,1324822960,17710,17710,17710,17710,0
|
|
20250121,175100,1324822960,17710,17710,17710,17710,0
|
|
20250121,175000,1324822960,17710,17710,17710,17710,0
|
|
20250121,174900,1324822960,17710,17710,17710,17710,0
|
|
20250121,174800,1324822960,17710,17710,17710,17710,0
|
|
20250121,174700,1324822960,17710,17710,17710,17710,0
|
|
20250121,174600,1324822960,17710,17710,17710,17710,0
|
|
20250121,174500,1324822960,17710,17710,17710,17710,586
|
|
20250121,174400,1324822960,17710,17710,17710,17710,0
|
|
20250121,174300,1324822960,17710,17710,17710,17710,0
|
|
20250121,174200,1324822960,17710,17710,17710,17710,0
|
|
20250121,174100,1324822960,17710,17710,17710,17710,0
|
|
20250121,174000,1324822960,17710,17710,17710,17710,0
|
|
20250121,173900,1324822960,17710,17710,17710,17710,0
|
|
20250121,173800,1324822960,17710,17710,17710,17710,0
|
|
20250121,173700,1324822960,17710,17710,17710,17710,0
|
|
20250121,173600,1324822960,17710,17710,17710,17710,0
|
|
20250121,173500,1324822960,17710,17710,17710,17710,0
|
|
20250121,173400,1324822960,17710,17710,17710,17710,0
|
|
20250121,173300,1324822960,17710,17710,17710,17710,0
|
|
20250121,173200,1324822960,17710,17710,17710,17710,0
|
|
20250121,173100,1324822960,17710,17710,17710,17710,0
|
|
20250121,173000,1324822960,17710,17710,17710,17710,0
|
|
20250121,172900,1324822960,17710,17710,17710,17710,0
|
|
20250121,172800,1324822960,17710,17710,17710,17710,0
|
|
20250121,172700,1324822960,17710,17710,17710,17710,0
|
|
20250121,172600,1324822960,17710,17710,17710,17710,0
|
|
20250121,172500,1324822960,17710,17710,17710,17710,0
|
|
20250121,172400,1324822960,17710,17710,17710,17710,0
|
|
20250121,172300,1324822960,17710,17710,17710,17710,0
|
|
20250121,172200,1324822960,17710,17710,17710,17710,0
|
|
20250121,172100,1324822960,17710,17710,17710,17710,0
|
|
20250121,172000,1324822960,17710,17710,17710,17710,0
|
|
20250121,171900,1324822960,17710,17710,17710,17710,0
|
|
20250121,171800,1324822960,17710,17710,17710,17710,0
|
|
20250121,171700,1324822960,17710,17710,17710,17710,0
|
|
20250121,171600,1324822960,17710,17710,17710,17710,0
|
|
20250121,171500,1324822960,17710,17710,17710,17710,586
|
|
20250121,171400,1324822960,17710,17710,17710,17710,0
|
|
20250121,171300,1324822960,17710,17710,17710,17710,0
|
|
20250121,171200,1324822960,17710,17710,17710,17710,0
|
|
20250121,171100,1324822960,17710,17710,17710,17710,0
|
|
20250121,171000,1324822960,17710,17710,17710,17710,0
|
|
20250121,170900,1324822960,17710,17710,17710,17710,0
|
|
20250121,170800,1324822960,17710,17710,17710,17710,0
|
|
20250121,170700,1324822960,17710,17710,17710,17710,0
|
|
20250121,170600,1324822960,17710,17710,17710,17710,0
|
|
20250121,170500,1324822960,17710,17710,17710,17710,0
|
|
20250121,170400,1324822960,17710,17710,17710,17710,0
|
|
20250121,170300,1324822960,17710,17710,17710,17710,0
|
|
20250121,170200,1324822960,17710,17710,17710,17710,0
|
|
20250121,170100,1324822960,17710,17710,17710,17710,0
|
|
20250121,170000,1324822960,17710,17710,17710,17710,0
|
|
20250121,165900,1324822960,17710,17710,17710,17710,0
|
|
20250121,165800,1324822960,17710,17710,17710,17710,0
|
|
20250121,165700,1324822960,17710,17710,17710,17710,0
|
|
20250121,165600,1324822960,17710,17710,17710,17710,0
|
|
20250121,165500,1324822960,17710,17710,17710,17710,0
|
|
20250121,165400,1324822960,17710,17710,17710,17710,0
|
|
20250121,165300,1324822960,17710,17710,17710,17710,0
|
|
20250121,165200,1324822960,17710,17710,17710,17710,0
|
|
20250121,165100,1324822960,17710,17710,17710,17710,0
|
|
20250121,165000,1324822960,17710,17710,17710,17710,0
|
|
20250121,164900,1324822960,17710,17710,17710,17710,0
|
|
20250121,164800,1324822960,17710,17710,17710,17710,0
|
|
20250121,164700,1324822960,17710,17710,17710,17710,0
|
|
20250121,164600,1324822960,17710,17710,17710,17710,0
|
|
20250121,164500,1324822960,17710,17710,17710,17710,586
|
|
20250121,164400,1324822960,17710,17710,17710,17710,0
|
|
20250121,164300,1324822960,17710,17710,17710,17710,0
|
|
20250121,164200,1324822960,17710,17710,17710,17710,0
|
|
20250121,164100,1324822960,17710,17710,17710,17710,0
|
|
20250121,164000,1324822960,17710,17710,17710,17710,0
|
|
20250121,163900,1324822960,17710,17710,17710,17710,0
|
|
20250121,163800,1324822960,17710,17710,17710,17710,0
|
|
20250121,163700,1324822960,17710,17710,17710,17710,0
|
|
20250121,163600,1324822960,17710,17710,17710,17710,0
|
|
20250121,163500,1324822960,17710,17710,17710,17710,0
|
|
20250121,163400,1324822960,17710,17710,17710,17710,0
|
|
20250121,163300,1324822960,17710,17710,17710,17710,0
|
|
20250121,163200,1324822960,17710,17710,17710,17710,0
|
|
20250121,163100,1324822960,17710,17710,17710,17710,0
|
|
20250121,163000,1324822960,17710,17710,17710,17710,0
|
|
20250121,162900,1324822960,17710,17710,17710,17710,0
|
|
20250121,162800,1324822960,17710,17710,17710,17710,0
|
|
20250121,162700,1324822960,17710,17710,17710,17710,0
|
|
20250121,162600,1324822960,17710,17710,17710,17710,0
|
|
20250121,162500,1324822960,17710,17710,17710,17710,0
|
|
20250121,162400,1324822960,17710,17710,17710,17710,0
|
|
20250121,162300,1324822960,17710,17710,17710,17710,0
|
|
20250121,162200,1324822960,17710,17710,17710,17710,0
|
|
20250121,162100,1324822960,17710,17710,17710,17710,0
|
|
20250121,162000,1324822960,17710,17710,17710,17710,0
|
|
20250121,161900,1324822960,17710,17710,17710,17710,0
|
|
20250121,161800,1324822960,17710,17710,17710,17710,0
|
|
20250121,161700,1324822960,17710,17710,17710,17710,0
|
|
20250121,161600,1324822960,17710,17710,17710,17710,0
|
|
20250121,161500,1324822960,17710,17710,17710,17710,586
|
|
20250121,161400,1324822960,17710,17710,17710,17710,0
|
|
20250121,161300,1324822960,17710,17710,17710,17710,0
|
|
20250121,161200,1324822960,17710,17710,17710,17710,0
|
|
20250121,161100,1324822960,17710,17710,17710,17710,0
|
|
20250121,161000,1324822960,17710,17710,17710,17710,0
|
|
20250121,160900,1324822960,17710,17710,17710,17710,0
|
|
20250121,160800,1324822960,17710,17710,17710,17710,0
|
|
20250121,160700,1324822960,17710,17710,17710,17710,0
|
|
20250121,160600,1324822960,17710,17710,17710,17710,0
|
|
20250121,160500,1324822960,17710,17710,17710,17710,0
|
|
20250121,160400,1324822960,17710,17710,17710,17710,0
|
|
20250121,160300,1324822960,17710,17710,17710,17710,0
|
|
20250121,160200,1324822960,17710,17710,17710,17710,0
|
|
20250121,160100,1324822960,17710,17710,17710,17710,0
|
|
20250121,160000,1324822960,17710,17710,17710,17710,0
|
|
20250121,155900,1324822960,17710,17710,17710,17710,0
|
|
20250121,155800,1324822960,17710,17710,17710,17710,0
|
|
20250121,155700,1324822960,17710,17710,17710,17710,0
|
|
20250121,155600,1324822960,17710,17710,17710,17710,0
|
|
20250121,155500,1324822960,17710,17710,17710,17710,0
|
|
20250121,155400,1324822960,17710,17710,17710,17710,0
|
|
20250121,155300,1324822960,17710,17710,17710,17710,0
|
|
20250121,155200,1324822960,17710,17710,17710,17710,0
|
|
20250121,155100,1324822960,17710,17710,17710,17710,0
|
|
20250121,155000,1324822960,17710,17710,17710,17710,0
|
|
20250121,154900,1324822960,17710,17710,17710,17710,0
|
|
20250121,154800,1324822960,17710,17710,17710,17710,0
|
|
20250121,154700,1324822960,17710,17710,17710,17710,0
|
|
20250121,154600,1324822960,17710,17710,17710,17710,0
|
|
20250121,154500,1324822960,17710,17710,17710,17710,586
|
|
20250121,154400,1324822960,17710,17710,17710,17710,0
|
|
20250121,154300,1324822960,17710,17710,17710,17710,0
|
|
20250121,154200,1324822960,17710,17710,17710,17710,0
|
|
20250121,154100,1324822960,17710,17710,17710,17710,0
|
|
20250121,154000,1324822960,17710,17710,17710,17710,0
|
|
20250121,153900,1324822960,17710,17710,17710,17710,0
|
|
20250121,153800,1324822960,17710,17710,17710,17710,0
|
|
20250121,153700,1324822960,17710,17710,17710,17710,0
|
|
20250121,153600,1324822960,17710,17710,17710,17710,0
|
|
20250121,153500,1324822960,17710,17710,17710,17710,0
|
|
20250121,153400,1324822960,17710,17710,17710,17710,0
|
|
20250121,153300,1324822960,17710,17710,17710,17710,0
|
|
20250121,153200,1324822960,17710,17710,17710,17710,0
|
|
20250121,153100,1324822960,17710,17710,17710,17710,0
|
|
20250121,153000,1324822960,17710,17710,17710,17710,586
|
|
20250121,152900,1314444900,17710,17710,17710,17710,0
|
|
20250121,152800,1314444900,17710,17710,17710,17710,0
|
|
20250121,152700,1314444900,17710,17710,17710,17710,0
|
|
20250121,152600,1314444900,17710,17710,17710,17710,0
|
|
20250121,152500,1314444900,17710,17710,17710,17710,0
|
|
20250121,152400,1314444900,17710,17710,17710,17710,0
|
|
20250121,152300,1314444900,17710,17710,17710,17710,0
|
|
20250121,152200,1314444900,17710,17710,17710,17710,0
|
|
20250121,152100,1314444900,17710,17710,17710,17710,0
|
|
20250121,152000,1314444900,17710,17710,17710,17710,0
|
|
20250121,151900,1314444900,17710,17780,17780,17710,240
|
|
20250121,151800,1310178400,17790,17730,17790,17700,1351
|
|
20250121,151700,1286242260,17720,17750,17750,17720,1117
|
|
20250121,151600,1266432890,17750,17780,17780,17750,850
|
|
20250121,151500,1251337480,17820,17790,17820,17780,185
|
|
20250121,151400,1248046760,17790,17790,17790,17790,50
|
|
20250121,151300,1247157260,17790,17840,17840,17790,395
|
|
20250121,151200,1240125620,17830,17830,17830,17830,209
|
|
20250121,151100,1236399150,17830,17830,17830,17830,119
|
|
20250121,151000,1234277380,17830,17800,17830,17800,306
|
|
20250121,150900,1228830550,17800,17800,17800,17800,278
|
|
20250121,150800,1223882150,17800,17800,17800,17800,0
|
|
20250121,150700,1223882150,17800,17800,17800,17800,599
|
|
20250121,150600,1213219950,17800,17830,17840,17800,594
|
|
20250121,150500,1202628110,17830,17830,17830,17830,0
|
|
20250121,150400,1202628110,17830,17800,17830,17800,882
|
|
20250121,150300,1186926140,17810,17810,17810,17810,0
|
|
20250121,150200,1186926140,17810,17840,17840,17810,205
|
|
20250121,150100,1183274450,17850,17840,17850,17840,70
|
|
20250121,150000,1182025640,17840,17830,17850,17830,130
|
|
20250121,145900,1179707420,17830,17810,17830,17800,101
|
|
20250121,145800,1177909290,17800,17800,17800,17800,42
|
|
20250121,145700,1177161690,17800,17800,17800,17800,0
|
|
20250121,145600,1177161690,17800,17800,17800,17800,149
|
|
20250121,145500,1174509490,17780,17780,17780,17780,400
|
|
20250121,145400,1167397490,17780,17780,17780,17780,100
|
|
20250121,145300,1165619490,17800,17800,17800,17800,0
|
|
20250121,145200,1165619490,17800,17800,17800,17800,51
|
|
20250121,145100,1164711690,17780,17790,17790,17780,205
|
|
20250121,145000,1161065240,17790,17790,17790,17790,1
|
|
20250121,144900,1161047450,17800,17800,17800,17800,1
|
|
20250121,144800,1161029650,17780,17780,17780,17780,0
|
|
20250121,144700,1161029650,17780,17800,17800,17780,192
|
|
20250121,144600,1157615830,17770,17780,17780,17770,76
|
|
20250121,144500,1156265130,17770,17770,17770,17770,5
|
|
20250121,144400,1156176280,17770,17780,17830,17770,211
|
|
20250121,144300,1152426020,17780,17780,17780,17780,127
|
|
20250121,144200,1150167960,17840,17840,17840,17840,0
|
|
20250121,144100,1150167960,17840,17840,17840,17840,1
|
|
20250121,144000,1150150120,17760,17800,17800,17760,987
|
|
20250121,143900,1132604070,17800,17800,17800,17800,0
|
|
20250121,143800,1132604070,17800,17800,17800,17800,0
|
|
20250121,143700,1132604070,17800,17800,17800,17800,5
|
|
20250121,143600,1132515070,17800,17800,17800,17800,38
|
|
20250121,143500,1131838670,17800,17820,17820,17800,178
|
|
20250121,143400,1128668960,17820,17820,17820,17820,7
|
|
20250121,143300,1128544220,17820,17820,17820,17810,111
|
|
20250121,143200,1126566380,17820,17830,17830,17820,179
|
|
20250121,143100,1123375110,17830,17850,17850,17830,1201
|
|
20250121,143000,1101951470,17850,17860,17860,17850,60
|
|
20250121,142900,1100880270,17860,17860,17860,17860,0
|
|
20250121,142800,1100880270,17860,17860,17860,17860,0
|
|
20250121,142700,1100880270,17860,17880,17880,17860,220
|
|
20250121,142600,1096950870,17870,17880,17880,17870,151
|
|
20250121,142500,1094252110,17880,17880,17880,17880,1
|
|
20250121,142400,1094234230,17880,17890,17890,17880,113
|
|
20250121,142300,1092213740,17890,17890,17890,17890,0
|
|
20250121,142200,1092213740,17890,17890,17890,17890,15
|
|
20250121,142100,1091945390,17890,17890,17890,17890,0
|
|
20250121,142000,1091945390,17890,17900,17900,17890,96
|
|
20250121,141900,1090227500,17910,17910,17910,17910,163
|
|
20250121,141800,1087308170,17910,17910,17910,17910,32
|
|
20250121,141700,1086735050,17920,17920,17920,17920,13
|
|
20250121,141600,1086502090,17920,17920,17920,17920,1
|
|
20250121,141500,1086484170,17920,17920,17920,17920,6
|
|
20250121,141400,1086376650,17970,17960,17970,17960,26
|
|
20250121,141300,1085909680,17970,17910,17970,17910,5
|
|
20250121,141200,1085820070,17970,17930,17970,17910,503
|
|
20250121,141100,1076807160,17930,17940,17940,17930,200
|
|
20250121,141000,1073219540,17970,17970,17970,17970,1
|
|
20250121,140900,1073201570,17970,17970,17970,17970,0
|
|
20250121,140800,1073201570,17970,17970,17970,17970,0
|
|
20250121,140700,1073201570,17970,17970,17970,17970,0
|
|
20250121,140600,1073201570,17970,17970,17970,17970,0
|
|
20250121,140500,1073201570,17970,18000,18000,17970,5
|
|
20250121,140400,1073111690,17970,17970,17970,17970,2
|
|
20250121,140300,1073075750,18000,18000,18000,18000,1
|
|
20250121,140200,1073057750,17930,17930,17930,17930,0
|
|
20250121,140100,1073057750,17930,18000,18000,17930,53
|
|
20250121,140000,1072106520,18000,18000,18000,18000,0
|
|
20250121,135900,1072106520,18000,18000,18000,18000,10
|
|
20250121,135800,1071926520,18000,18000,18000,18000,0
|
|
20250121,135700,1071926520,18000,18000,18000,18000,4
|
|
20250121,135600,1071854520,18010,18010,18010,18010,0
|
|
20250121,135500,1071854520,18010,18010,18010,18010,5
|
|
20250121,135400,1071764470,18010,18010,18010,17920,22
|
|
20250121,135300,1071370050,17950,18010,18010,17950,904
|
|
20250121,135200,1055135090,18020,18030,18040,18020,448
|
|
20250121,135100,1047059460,18040,18030,18040,18020,494
|
|
20250121,135000,1038151900,18030,18010,18030,18010,911
|
|
20250121,134900,1021738790,18010,18010,18010,18010,50
|
|
20250121,134800,1020838290,18020,18020,18020,18020,20
|
|
20250121,134700,1020477890,18030,17990,18040,17990,763
|
|
20250121,134600,1006733300,17950,17980,17980,17950,801
|
|
20250121,134500,992353650,17970,17890,17970,17890,537
|
|
20250121,134400,982726020,17890,17900,17900,17890,300
|
|
20250121,134300,977358020,17890,17900,17900,17890,206
|
|
20250121,134200,973671680,17890,17910,17920,17890,412
|
|
20250121,134100,966295860,17880,17880,17880,17880,169
|
|
20250121,134000,963274140,17880,17880,17880,17880,200
|
|
20250121,133900,959698140,17880,17870,17880,17870,155
|
|
20250121,133800,956927290,17860,17860,17860,17860,52
|
|
20250121,133700,955998570,17850,17850,17850,17850,0
|
|
20250121,133600,955998570,17850,17850,17850,17850,0
|
|
20250121,133500,955998570,17850,17850,17850,17850,50
|
|
20250121,133400,955106070,17860,17860,17860,17860,0
|
|
20250121,133300,955106070,17860,17860,17860,17860,0
|
|
20250121,133200,955106070,17860,17860,17860,17860,60
|
|
20250121,133100,954034470,17850,17860,17860,17850,20
|
|
20250121,133000,953677360,17850,17850,17850,17850,0
|
|
20250121,132900,953677360,17850,17870,17870,17850,100
|
|
20250121,132800,951891970,17910,17910,17910,17910,2
|
|
20250121,132700,951856150,17910,17910,17910,17910,189
|
|
20250121,132600,948471160,17900,17900,17900,17900,30
|
|
20250121,132500,947934160,17900,17900,17900,17900,0
|
|
20250121,132400,947934160,17900,17900,17900,17900,0
|
|
20250121,132300,947934160,17900,17900,17900,17900,1
|
|
20250121,132200,947916260,17840,17840,17840,17840,0
|
|
20250121,132100,947916260,17840,17840,17840,17840,0
|
|
20250121,132000,947916260,17840,17840,17840,17840,0
|
|
20250121,131900,947916260,17840,17830,17840,17830,20
|
|
20250121,131800,947559650,17830,17830,17830,17830,0
|
|
20250121,131700,947559650,17830,17830,17830,17820,311
|
|
20250121,131600,942014630,17830,17830,17830,17830,162
|
|
20250121,131500,939126170,17840,17840,17840,17840,50
|
|
20250121,131400,938234170,17830,17830,17830,17830,0
|
|
20250121,131300,938234170,17830,17830,17830,17830,57
|
|
20250121,131200,937217860,17830,17830,17830,17830,0
|
|
20250121,131100,937217860,17830,17830,17830,17830,2
|
|
20250121,131000,937182200,17830,17880,17880,17830,2053
|
|
20250121,130900,900557630,17900,17900,17900,17900,1
|
|
20250121,130800,900539730,17900,17900,17900,17900,5
|
|
20250121,130700,900450230,17880,17890,17900,17880,216
|
|
20250121,130600,896586810,17900,17900,17900,17900,0
|
|
20250121,130500,896586810,17900,17900,17900,17900,0
|
|
20250121,130400,896586810,17900,17880,17900,17880,180
|
|
20250121,130300,893366090,17880,17880,17880,17880,0
|
|
20250121,130200,893366090,17880,17880,17880,17880,50
|
|
20250121,130100,892472090,17880,17910,17910,17880,154
|
|
20250121,130000,889713980,17910,17900,17910,17900,384
|
|
20250121,125900,882838250,17880,17880,17880,17880,0
|
|
20250121,125800,882838250,17880,17880,17880,17880,0
|
|
20250121,125700,882838250,17880,17880,17880,17880,201
|
|
20250121,125600,879244370,17880,17880,17880,17880,12
|
|
20250121,125500,879029810,17880,17880,17880,17880,0
|
|
20250121,125400,879029810,17880,17880,17880,17880,4
|
|
20250121,125300,878958290,17900,17900,17900,17900,100
|
|
20250121,125200,877168290,17910,17910,17910,17910,0
|
|
20250121,125100,877168290,17910,17900,17910,17900,19
|
|
20250121,125000,876828010,17860,17860,17860,17860,0
|
|
20250121,124900,876828010,17860,17860,17860,17860,1
|
|
20250121,124800,876810150,17890,17890,17890,17890,12
|
|
20250121,124700,876595470,17880,17860,17880,17860,148
|
|
20250121,124600,873950890,17860,17860,17860,17860,30
|
|
20250121,124500,873415090,17860,17860,17860,17860,1
|
|
20250121,124400,873397230,17840,17840,17840,17840,0
|
|
20250121,124300,873397230,17840,17840,17840,17840,1
|
|
20250121,124200,873379390,17870,17870,17870,17870,0
|
|
20250121,124100,873379390,17870,17870,17870,17870,0
|
|
20250121,124000,873379390,17870,17870,17870,17870,17
|
|
20250121,123900,873075600,17840,17840,17840,17840,0
|
|
20250121,123800,873075600,17840,17840,17840,17840,0
|
|
20250121,123700,873075600,17840,17850,17860,17840,147
|
|
20250121,123600,870451560,17860,17860,17860,17860,39
|
|
20250121,123500,869755020,17860,17860,17860,17860,0
|
|
20250121,123400,869755020,17860,17840,17860,17840,27
|
|
20250121,123300,869272940,17840,17850,17850,17840,33
|
|
20250121,123200,868684210,17840,17840,17840,17840,0
|
|
20250121,123100,868684210,17840,17850,17850,17840,375
|
|
20250121,123000,861993510,17850,17840,17850,17840,71
|
|
20250121,122900,860726560,17840,17840,17840,17840,36
|
|
20250121,122800,860084320,17830,17810,17830,17810,55
|
|
20250121,122700,859103710,17830,17820,17840,17820,17
|
|
20250121,122600,858800590,17810,17810,17810,17810,10
|
|
20250121,122500,858622490,17820,17820,17820,17820,1
|
|
20250121,122400,858604670,17820,17820,17820,17820,1
|
|
20250121,122300,858586850,17830,17830,17830,17830,0
|
|
20250121,122200,858586850,17830,17830,17830,17830,5
|
|
20250121,122100,858497700,17830,17810,17830,17810,89
|
|
20250121,122000,856910850,17810,17790,17810,17790,90
|
|
20250121,121900,855309080,17790,17790,17790,17790,1
|
|
20250121,121800,855291290,17800,17800,17800,17800,20
|
|
20250121,121700,854935290,17800,17800,17800,17800,32
|
|
20250121,121600,854365690,17800,17810,17810,17800,150
|
|
20250121,121500,851695520,17810,17810,17810,17810,20
|
|
20250121,121400,851339320,17810,17810,17810,17800,109
|
|
20250121,121300,849399030,17800,17800,17800,17800,24
|
|
20250121,121200,848971830,17800,17800,17800,17800,2
|
|
20250121,121100,848936230,17800,17800,17800,17800,0
|
|
20250121,121000,848936230,17800,17800,17800,17800,2
|
|
20250121,120900,848900630,17800,17800,17800,17800,6
|
|
20250121,120800,848793830,17800,17800,17800,17800,1
|
|
20250121,120700,848776030,17750,17750,17750,17750,10
|
|
20250121,120600,848598530,17750,17750,17750,17750,0
|
|
20250121,120500,848598530,17750,17750,17750,17750,30
|
|
20250121,120400,848066030,17750,17750,17750,17750,0
|
|
20250121,120300,848066030,17750,17750,17750,17750,0
|
|
20250121,120200,848066030,17750,17750,17750,17750,0
|
|
20250121,120100,848066030,17750,17750,17750,17750,12
|
|
20250121,120000,847853030,17750,17750,17780,17750,13
|
|
20250121,115900,847621950,17750,17750,17750,17750,0
|
|
20250121,115800,847621950,17750,17750,17750,17750,77
|
|
20250121,115700,846255200,17770,17770,17770,17770,5
|
|
20250121,115600,846166350,17740,17740,17740,17740,50
|
|
20250121,115500,845279350,17730,17730,17730,17730,0
|
|
20250121,115400,845279350,17730,17740,17740,17730,82
|
|
20250121,115300,843824690,17730,17740,17740,17730,146
|
|
20250121,115200,841235810,17740,17760,17760,17740,953
|
|
20250121,115100,824328330,17760,17770,17770,17760,21
|
|
20250121,115000,823955170,17750,17770,17770,17750,704
|
|
20250121,114900,811451070,17780,17780,17780,17780,9
|
|
20250121,114800,811291050,17780,17790,17790,17780,817
|
|
20250121,114700,796764530,17790,17800,17800,17790,504
|
|
20250121,114600,787797800,17800,17800,17800,17800,250
|
|
20250121,114500,783347800,17800,17810,17810,17800,146
|
|
20250121,114400,780747880,17810,17820,17820,17810,240
|
|
20250121,114300,776471400,17860,17860,17860,17860,0
|
|
20250121,114200,776471400,17860,17860,17860,17860,0
|
|
20250121,114100,776471400,17860,17860,17860,17860,31
|
|
20250121,114000,775917740,17860,17820,17860,17810,51
|
|
20250121,113900,775009350,17820,17850,17850,17820,272
|
|
20250121,113800,770162240,17860,17860,17860,17860,10
|
|
20250121,113700,769983640,17860,17860,17860,17860,0
|
|
20250121,113600,769983640,17860,17860,17860,17860,0
|
|
20250121,113500,769983640,17860,17860,17860,17860,50
|
|
20250121,113400,769090640,17860,17830,17860,17820,437
|
|
20250121,113300,761299730,17830,17840,17840,17830,150
|
|
20250121,113200,758624730,17830,17830,17830,17830,0
|
|
20250121,113100,758624730,17830,17830,17830,17830,0
|
|
20250121,113000,758624730,17830,17830,17830,17830,0
|
|
20250121,112900,758624730,17830,17830,17830,17830,0
|
|
20250121,112800,758624730,17830,17830,17830,17830,305
|
|
20250121,112700,753186580,17840,17840,17840,17840,19
|
|
20250121,112600,752847620,17840,17840,17840,17840,0
|
|
20250121,112500,752847620,17840,17840,17840,17840,1
|
|
20250121,112400,752829780,17830,17830,17830,17830,560
|
|
20250121,112300,742844980,17830,17840,17840,17830,39
|
|
20250121,112200,742149480,17840,17840,17840,17840,17
|
|
20250121,112100,741846200,17840,17840,17840,17840,1
|
|
20250121,112000,741828360,17830,17830,17830,17830,26
|
|
20250121,111900,741364780,17810,17830,17830,17810,44
|
|
20250121,111800,740580750,17830,17830,17830,17830,11
|
|
20250121,111700,740384620,17830,17830,17830,17830,1
|
|
20250121,111600,740366790,17850,17850,17850,17850,6
|
|
20250121,111500,740259690,17830,17830,17830,17830,1
|
|
20250121,111400,740241860,17830,17820,17830,17820,47
|
|
20250121,111300,739404300,17820,17820,17820,17820,2
|
|
20250121,111200,739368660,17830,17830,17830,17830,7
|
|
20250121,111100,739243850,17860,17830,17860,17830,46
|
|
20250121,111000,738422950,17840,17850,17850,17840,43
|
|
20250121,110900,737655610,17860,17860,17860,17860,20
|
|
20250121,110800,737298410,17870,17870,17870,17870,101
|
|
20250121,110700,735493540,17870,17870,17870,17870,31
|
|
20250121,110600,734939570,17860,17850,17860,17850,79
|
|
20250121,110500,733529110,17850,17830,17850,17830,88
|
|
20250121,110400,731959190,17830,17820,17830,17820,15
|
|
20250121,110300,731691790,17790,17790,17790,17790,50
|
|
20250121,110200,730802290,17790,17790,17790,17790,33
|
|
20250121,110100,730215220,17790,17800,17800,17790,65
|
|
20250121,110000,729058750,17810,17820,17820,17810,7
|
|
20250121,105900,728934050,17810,17820,17820,17810,32
|
|
20250121,105800,728363860,17840,17870,17870,17840,6
|
|
20250121,105700,728256670,17820,17820,17820,17820,120
|
|
20250121,105600,726118270,17820,17820,17820,17820,10
|
|
20250121,105500,725940070,17870,17870,17870,17870,20
|
|
20250121,105400,725582670,17870,17870,17870,17870,1
|
|
20250121,105300,725564800,17850,17800,17850,17800,82
|
|
20250121,105200,724105100,17800,17800,17800,17800,0
|
|
20250121,105100,724105100,17800,17850,17850,17800,60
|
|
20250121,105000,723036600,17870,17870,17870,17870,3
|
|
20250121,104900,722982990,17870,17870,17870,17870,0
|
|
20250121,104800,722982990,17870,17850,17870,17850,204
|
|
20250121,104700,719337530,17870,17780,17870,17780,31
|
|
20250121,104600,718786260,17780,17780,17780,17780,9
|
|
20250121,104500,718626240,17770,17780,17780,17770,17
|
|
20250121,104400,718324100,17770,17770,17770,17770,1
|
|
20250121,104300,718306330,17770,17770,17770,17770,20
|
|
20250121,104200,717950930,17760,17770,17790,17760,209
|
|
20250121,104100,714237160,17760,17760,17760,17760,340
|
|
20250121,104000,708198760,17770,17770,17770,17750,191
|
|
20250121,103900,704806710,17770,17790,17790,17770,224
|
|
20250121,103800,700824330,17790,17790,17790,17790,210
|
|
20250121,103700,697088430,17800,17890,17890,17800,253
|
|
20250121,103600,692583260,17890,17790,17890,17790,40
|
|
20250121,103500,691869260,17790,17780,17790,17780,105
|
|
20250121,103400,690002310,17810,17790,17810,17790,991
|
|
20250121,103300,672364130,17790,17790,17790,17770,149
|
|
20250121,103200,669715030,17780,17780,17780,17780,115
|
|
20250121,103100,667670330,17770,17780,17780,17770,118
|
|
20250121,103000,665572470,17770,17750,17770,17750,117
|
|
20250121,102900,663494460,17770,17790,17790,17760,490
|
|
20250121,102800,654785660,17800,17810,17810,17790,297
|
|
20250121,102700,649499010,17800,17820,17820,17800,243
|
|
20250121,102600,645171530,17820,17860,17860,17820,1806
|
|
20250121,102500,612937020,17890,17870,17890,17870,73
|
|
20250121,102400,611632490,17860,17870,17870,17860,615
|
|
20250121,102300,600642970,17890,17870,17900,17870,33
|
|
20250121,102200,600052760,17870,17870,17870,17870,4
|
|
20250121,102100,599981280,17870,17860,17910,17860,152
|
|
20250121,102000,597265960,17860,17860,17860,17860,17
|
|
20250121,101900,596962340,17910,17860,17910,17860,70
|
|
20250121,101800,595711490,17860,17860,17860,17850,255
|
|
20250121,101700,591157240,17850,17850,17850,17850,8
|
|
20250121,101600,591014440,17850,17860,17860,17850,84
|
|
20250121,101500,589514500,17860,17860,17870,17850,623
|
|
20250121,101400,578387650,17870,17910,17910,17870,720
|
|
20250121,101300,565506920,17920,17920,17920,17920,251
|
|
20250121,101200,561009000,17910,17920,17920,17910,275
|
|
20250121,101100,556082580,17920,17910,17920,17910,164
|
|
20250121,101000,553144340,17930,17950,17950,17920,891
|
|
20250121,100900,537165790,17950,17960,17990,17950,160
|
|
20250121,100800,534293280,18030,17960,18030,17960,46
|
|
20250121,100700,533467050,17960,17960,18030,17960,152
|
|
20250121,100600,530736990,17950,17960,18030,17950,264
|
|
20250121,100500,525996050,17960,18000,18000,17950,4911
|
|
20250121,100400,437607180,18000,18010,18010,18000,629
|
|
20250121,100300,426281960,18020,18030,18030,18010,932
|
|
20250121,100200,409489960,18030,18060,18060,18030,866
|
|
20250121,100100,393861490,18060,18120,18120,18060,493
|
|
20250121,100000,384946540,18170,18120,18170,18120,134
|
|
20250121,095900,382518410,18120,18120,18120,18120,5
|
|
20250121,095800,382427810,18120,18110,18120,18110,10
|
|
20250121,095700,382246630,18190,18190,18190,18190,10
|
|
20250121,095600,382064730,18190,18190,18190,18190,0
|
|
20250121,095500,382064730,18190,18190,18190,18100,98
|
|
20250121,095400,380289850,18090,18070,18090,18070,191
|
|
20250121,095300,376835460,18060,18070,18090,18060,469
|
|
20250121,095200,368363690,18070,18090,18090,18070,183
|
|
20250121,095100,365054200,18100,18100,18100,18100,37
|
|
20250121,095000,364384500,18100,18140,18140,18100,382
|
|
20250121,094900,357469100,18140,18130,18140,18130,15
|
|
20250121,094800,357197070,18210,18160,18210,18140,231
|
|
20250121,094700,353004270,18150,18200,18200,18150,157
|
|
20250121,094600,350150910,18200,18190,18210,18190,33
|
|
20250121,094500,349550300,18220,18220,18220,18220,2
|
|
20250121,094400,349513860,18180,18220,18220,18180,151
|
|
20250121,094300,346767340,18210,18170,18210,18170,619
|
|
20250121,094200,335501610,18160,18150,18170,18100,593
|
|
20250121,094100,324734900,18110,18130,18130,18030,1685
|
|
20250121,094000,294249750,18180,18140,18180,18120,352
|
|
20250121,093900,287868550,18180,18190,18200,18130,147
|
|
20250121,093800,285201240,18200,18160,18200,18110,781
|
|
20250121,093700,271026310,18160,18210,18210,18160,698
|
|
20250121,093600,258331080,18210,18260,18260,18210,1945
|
|
20250121,093500,222868960,18270,18290,18300,18270,589
|
|
20250121,093400,212101920,18300,18290,18300,18290,128
|
|
20250121,093300,209759790,18290,18270,18290,18270,327
|
|
20250121,093200,203782760,18270,18270,18270,18270,180
|
|
20250121,093100,200494160,18270,18310,18310,18270,968
|
|
20250121,093000,182788280,18310,18320,18320,18310,254
|
|
20250121,092900,178136290,18320,18330,18330,18320,851
|
|
20250121,092800,162544010,18330,18380,18380,18330,1152
|
|
20250121,092700,141403000,18380,18390,18390,18380,500
|
|
20250121,092600,132211000,18390,18410,18410,18390,300
|
|
20250121,092500,126692100,18410,18420,18420,18410,133
|
|
20250121,092400,124243050,18430,18450,18450,18430,210
|
|
20250121,092300,120372350,18450,18460,18460,18450,292
|
|
20250121,092200,114984330,18560,18560,18560,18560,1
|
|
20250121,092100,114965770,18460,18480,18480,18460,56
|
|
20250121,092000,113931610,18450,18550,18560,18450,161
|
|
20250121,091900,110959960,18560,18490,18560,18490,1151
|
|
20250121,091800,89650460,18490,18480,18490,18480,23
|
|
20250121,091700,89225350,18480,18480,18480,18480,9
|
|
20250121,091600,89059030,18480,18450,18480,18450,55
|
|
20250121,091500,88044130,18480,18400,18480,18400,131
|
|
20250121,091400,85625250,18360,18420,18420,18360,271
|
|
20250121,091300,80645590,18420,18430,18440,18360,143
|
|
20250121,091200,78017600,18490,18430,18510,18430,380
|
|
20250121,091100,70993550,18430,18350,18430,18350,160
|
|
20250121,091000,68057470,18440,18340,18440,18340,262
|
|
20250121,090900,63251690,18340,18420,18430,18340,829
|
|
20250121,090800,48025480,18420,18430,18430,18340,98
|
|
20250121,090700,46227750,18340,18340,18340,18330,151
|
|
20250121,090600,43458910,18340,18330,18340,18330,116
|
|
20250121,090500,41332380,18330,18350,18350,18320,615
|
|
20250121,090400,30058750,18360,18400,18400,18360,67
|
|
20250121,090300,28828550,18400,18400,18400,18400,3
|
|
20250121,090200,28773350,18360,18370,18370,18360,287
|
|
20250121,090100,23502280,18370,18560,18560,18370,966
|
|
20250121,090000,5718360,18580,18440,18580,18440,287
|