768 lines
40 KiB
CSV
768 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,214500,1476221460,17000,17000,17000,17000,927
|
|
20250123,214400,1476221460,17000,17000,17000,17000,0
|
|
20250123,214300,1476221460,17000,17000,17000,17000,0
|
|
20250123,214200,1476221460,17000,17000,17000,17000,0
|
|
20250123,214100,1476221460,17000,17000,17000,17000,0
|
|
20250123,214000,1476221460,17000,17000,17000,17000,0
|
|
20250123,213900,1476221460,17000,17000,17000,17000,0
|
|
20250123,213800,1476221460,17000,17000,17000,17000,0
|
|
20250123,213700,1476221460,17000,17000,17000,17000,0
|
|
20250123,213600,1476221460,17000,17000,17000,17000,0
|
|
20250123,213500,1476221460,17000,17000,17000,17000,0
|
|
20250123,213400,1476221460,17000,17000,17000,17000,0
|
|
20250123,213300,1476221460,17000,17000,17000,17000,0
|
|
20250123,213200,1476221460,17000,17000,17000,17000,0
|
|
20250123,213100,1476221460,17000,17000,17000,17000,0
|
|
20250123,213000,1476221460,17000,17000,17000,17000,0
|
|
20250123,212900,1476221460,17000,17000,17000,17000,0
|
|
20250123,212800,1476221460,17000,17000,17000,17000,0
|
|
20250123,212700,1476221460,17000,17000,17000,17000,0
|
|
20250123,212600,1476221460,17000,17000,17000,17000,0
|
|
20250123,212500,1476221460,17000,17000,17000,17000,0
|
|
20250123,212400,1476221460,17000,17000,17000,17000,0
|
|
20250123,212300,1476221460,17000,17000,17000,17000,0
|
|
20250123,212200,1476221460,17000,17000,17000,17000,0
|
|
20250123,212100,1476221460,17000,17000,17000,17000,0
|
|
20250123,212000,1476221460,17000,17000,17000,17000,0
|
|
20250123,211900,1476221460,17000,17000,17000,17000,0
|
|
20250123,211800,1476221460,17000,17000,17000,17000,0
|
|
20250123,211700,1476221460,17000,17000,17000,17000,0
|
|
20250123,211600,1476221460,17000,17000,17000,17000,0
|
|
20250123,211500,1476221460,17000,17000,17000,17000,927
|
|
20250123,211400,1476221460,17000,17000,17000,17000,0
|
|
20250123,211300,1476221460,17000,17000,17000,17000,0
|
|
20250123,211200,1476221460,17000,17000,17000,17000,0
|
|
20250123,211100,1476221460,17000,17000,17000,17000,0
|
|
20250123,211000,1476221460,17000,17000,17000,17000,0
|
|
20250123,210900,1476221460,17000,17000,17000,17000,0
|
|
20250123,210800,1476221460,17000,17000,17000,17000,0
|
|
20250123,210700,1476221460,17000,17000,17000,17000,0
|
|
20250123,210600,1476221460,17000,17000,17000,17000,0
|
|
20250123,210500,1476221460,17000,17000,17000,17000,0
|
|
20250123,210400,1476221460,17000,17000,17000,17000,0
|
|
20250123,210300,1476221460,17000,17000,17000,17000,0
|
|
20250123,210200,1476221460,17000,17000,17000,17000,0
|
|
20250123,210100,1476221460,17000,17000,17000,17000,0
|
|
20250123,210000,1476221460,17000,17000,17000,17000,0
|
|
20250123,205900,1476221460,17000,17000,17000,17000,0
|
|
20250123,205800,1476221460,17000,17000,17000,17000,0
|
|
20250123,205700,1476221460,17000,17000,17000,17000,0
|
|
20250123,205600,1476221460,17000,17000,17000,17000,0
|
|
20250123,205500,1476221460,17000,17000,17000,17000,0
|
|
20250123,205400,1476221460,17000,17000,17000,17000,0
|
|
20250123,205300,1476221460,17000,17000,17000,17000,0
|
|
20250123,205200,1476221460,17000,17000,17000,17000,0
|
|
20250123,205100,1476221460,17000,17000,17000,17000,0
|
|
20250123,205000,1476221460,17000,17000,17000,17000,0
|
|
20250123,204900,1476221460,17000,17000,17000,17000,0
|
|
20250123,204800,1476221460,17000,17000,17000,17000,0
|
|
20250123,204700,1476221460,17000,17000,17000,17000,0
|
|
20250123,204600,1476221460,17000,17000,17000,17000,0
|
|
20250123,204500,1476221460,17000,17000,17000,17000,927
|
|
20250123,204400,1476221460,17000,17000,17000,17000,0
|
|
20250123,204300,1476221460,17000,17000,17000,17000,0
|
|
20250123,204200,1476221460,17000,17000,17000,17000,0
|
|
20250123,204100,1476221460,17000,17000,17000,17000,0
|
|
20250123,204000,1476221460,17000,17000,17000,17000,0
|
|
20250123,203900,1476221460,17000,17000,17000,17000,0
|
|
20250123,203800,1476221460,17000,17000,17000,17000,0
|
|
20250123,203700,1476221460,17000,17000,17000,17000,0
|
|
20250123,203600,1476221460,17000,17000,17000,17000,0
|
|
20250123,203500,1476221460,17000,17000,17000,17000,0
|
|
20250123,203400,1476221460,17000,17000,17000,17000,0
|
|
20250123,203300,1476221460,17000,17000,17000,17000,0
|
|
20250123,203200,1476221460,17000,17000,17000,17000,0
|
|
20250123,203100,1476221460,17000,17000,17000,17000,0
|
|
20250123,203000,1476221460,17000,17000,17000,17000,0
|
|
20250123,202900,1476221460,17000,17000,17000,17000,0
|
|
20250123,202800,1476221460,17000,17000,17000,17000,0
|
|
20250123,202700,1476221460,17000,17000,17000,17000,0
|
|
20250123,202600,1476221460,17000,17000,17000,17000,0
|
|
20250123,202500,1476221460,17000,17000,17000,17000,0
|
|
20250123,202400,1476221460,17000,17000,17000,17000,0
|
|
20250123,202300,1476221460,17000,17000,17000,17000,0
|
|
20250123,202200,1476221460,17000,17000,17000,17000,0
|
|
20250123,202100,1476221460,17000,17000,17000,17000,0
|
|
20250123,202000,1476221460,17000,17000,17000,17000,0
|
|
20250123,201900,1476221460,17000,17000,17000,17000,0
|
|
20250123,201800,1476221460,17000,17000,17000,17000,0
|
|
20250123,201700,1476221460,17000,17000,17000,17000,0
|
|
20250123,201600,1476221460,17000,17000,17000,17000,0
|
|
20250123,201500,1476221460,17000,17000,17000,17000,927
|
|
20250123,201400,1476221460,17000,17000,17000,17000,0
|
|
20250123,201300,1476221460,17000,17000,17000,17000,0
|
|
20250123,201200,1476221460,17000,17000,17000,17000,0
|
|
20250123,201100,1476221460,17000,17000,17000,17000,0
|
|
20250123,201000,1476221460,17000,17000,17000,17000,0
|
|
20250123,200900,1476221460,17000,17000,17000,17000,0
|
|
20250123,200800,1476221460,17000,17000,17000,17000,0
|
|
20250123,200700,1476221460,17000,17000,17000,17000,0
|
|
20250123,200600,1476221460,17000,17000,17000,17000,0
|
|
20250123,200500,1476221460,17000,17000,17000,17000,0
|
|
20250123,200400,1476221460,17000,17000,17000,17000,0
|
|
20250123,200300,1476221460,17000,17000,17000,17000,0
|
|
20250123,200200,1476221460,17000,17000,17000,17000,0
|
|
20250123,200100,1476221460,17000,17000,17000,17000,0
|
|
20250123,200000,1476221460,17000,17000,17000,17000,0
|
|
20250123,195900,1476221460,17000,17000,17000,17000,0
|
|
20250123,195800,1476221460,17000,17000,17000,17000,0
|
|
20250123,195700,1476221460,17000,17000,17000,17000,0
|
|
20250123,195600,1476221460,17000,17000,17000,17000,0
|
|
20250123,195500,1476221460,17000,17000,17000,17000,0
|
|
20250123,195400,1476221460,17000,17000,17000,17000,0
|
|
20250123,195300,1476221460,17000,17000,17000,17000,0
|
|
20250123,195200,1476221460,17000,17000,17000,17000,0
|
|
20250123,195100,1476221460,17000,17000,17000,17000,0
|
|
20250123,195000,1476221460,17000,17000,17000,17000,0
|
|
20250123,194900,1476221460,17000,17000,17000,17000,0
|
|
20250123,194800,1476221460,17000,17000,17000,17000,0
|
|
20250123,194700,1476221460,17000,17000,17000,17000,0
|
|
20250123,194600,1476221460,17000,17000,17000,17000,0
|
|
20250123,194500,1476221460,17000,17000,17000,17000,927
|
|
20250123,194400,1476221460,17000,17000,17000,17000,0
|
|
20250123,194300,1476221460,17000,17000,17000,17000,0
|
|
20250123,194200,1476221460,17000,17000,17000,17000,0
|
|
20250123,194100,1476221460,17000,17000,17000,17000,0
|
|
20250123,194000,1476221460,17000,17000,17000,17000,0
|
|
20250123,193900,1476221460,17000,17000,17000,17000,0
|
|
20250123,193800,1476221460,17000,17000,17000,17000,0
|
|
20250123,193700,1476221460,17000,17000,17000,17000,0
|
|
20250123,193600,1476221460,17000,17000,17000,17000,0
|
|
20250123,193500,1476221460,17000,17000,17000,17000,0
|
|
20250123,193400,1476221460,17000,17000,17000,17000,0
|
|
20250123,193300,1476221460,17000,17000,17000,17000,0
|
|
20250123,193200,1476221460,17000,17000,17000,17000,0
|
|
20250123,193100,1476221460,17000,17000,17000,17000,0
|
|
20250123,193000,1476221460,17000,17000,17000,17000,0
|
|
20250123,192900,1476221460,17000,17000,17000,17000,0
|
|
20250123,192800,1476221460,17000,17000,17000,17000,0
|
|
20250123,192700,1476221460,17000,17000,17000,17000,0
|
|
20250123,192600,1476221460,17000,17000,17000,17000,0
|
|
20250123,192500,1476221460,17000,17000,17000,17000,0
|
|
20250123,192400,1476221460,17000,17000,17000,17000,0
|
|
20250123,192300,1476221460,17000,17000,17000,17000,0
|
|
20250123,192200,1476221460,17000,17000,17000,17000,0
|
|
20250123,192100,1476221460,17000,17000,17000,17000,0
|
|
20250123,192000,1476221460,17000,17000,17000,17000,0
|
|
20250123,191900,1476221460,17000,17000,17000,17000,0
|
|
20250123,191800,1476221460,17000,17000,17000,17000,0
|
|
20250123,191700,1476221460,17000,17000,17000,17000,0
|
|
20250123,191600,1476221460,17000,17000,17000,17000,0
|
|
20250123,191500,1476221460,17000,17000,17000,17000,927
|
|
20250123,191400,1476221460,17000,17000,17000,17000,0
|
|
20250123,191300,1476221460,17000,17000,17000,17000,0
|
|
20250123,191200,1476221460,17000,17000,17000,17000,0
|
|
20250123,191100,1476221460,17000,17000,17000,17000,0
|
|
20250123,191000,1476221460,17000,17000,17000,17000,0
|
|
20250123,190900,1476221460,17000,17000,17000,17000,0
|
|
20250123,190800,1476221460,17000,17000,17000,17000,0
|
|
20250123,190700,1476221460,17000,17000,17000,17000,0
|
|
20250123,190600,1476221460,17000,17000,17000,17000,0
|
|
20250123,190500,1476221460,17000,17000,17000,17000,0
|
|
20250123,190400,1476221460,17000,17000,17000,17000,0
|
|
20250123,190300,1476221460,17000,17000,17000,17000,0
|
|
20250123,190200,1476221460,17000,17000,17000,17000,0
|
|
20250123,190100,1476221460,17000,17000,17000,17000,0
|
|
20250123,190000,1476221460,17000,17000,17000,17000,0
|
|
20250123,185900,1476221460,17000,17000,17000,17000,0
|
|
20250123,185800,1476221460,17000,17000,17000,17000,0
|
|
20250123,185700,1476221460,17000,17000,17000,17000,0
|
|
20250123,185600,1476221460,17000,17000,17000,17000,0
|
|
20250123,185500,1476221460,17000,17000,17000,17000,0
|
|
20250123,185400,1476221460,17000,17000,17000,17000,0
|
|
20250123,185300,1476221460,17000,17000,17000,17000,0
|
|
20250123,185200,1476221460,17000,17000,17000,17000,0
|
|
20250123,185100,1476221460,17000,17000,17000,17000,0
|
|
20250123,185000,1476221460,17000,17000,17000,17000,0
|
|
20250123,184900,1476221460,17000,17000,17000,17000,0
|
|
20250123,184800,1476221460,17000,17000,17000,17000,0
|
|
20250123,184700,1476221460,17000,17000,17000,17000,0
|
|
20250123,184600,1476221460,17000,17000,17000,17000,0
|
|
20250123,184500,1476221460,17000,17000,17000,17000,927
|
|
20250123,184400,1476221460,17000,17000,17000,17000,0
|
|
20250123,184300,1476221460,17000,17000,17000,17000,0
|
|
20250123,184200,1476221460,17000,17000,17000,17000,0
|
|
20250123,184100,1476221460,17000,17000,17000,17000,0
|
|
20250123,184000,1476221460,17000,17000,17000,17000,0
|
|
20250123,183900,1476221460,17000,17000,17000,17000,0
|
|
20250123,183800,1476221460,17000,17000,17000,17000,0
|
|
20250123,183700,1476221460,17000,17000,17000,17000,0
|
|
20250123,183600,1476221460,17000,17000,17000,17000,0
|
|
20250123,183500,1476221460,17000,17000,17000,17000,0
|
|
20250123,183400,1476221460,17000,17000,17000,17000,0
|
|
20250123,183300,1476221460,17000,17000,17000,17000,0
|
|
20250123,183200,1476221460,17000,17000,17000,17000,0
|
|
20250123,183100,1476221460,17000,17000,17000,17000,0
|
|
20250123,183000,1476221460,17000,17000,17000,17000,0
|
|
20250123,182900,1476221460,17000,17000,17000,17000,0
|
|
20250123,182800,1476221460,17000,17000,17000,17000,0
|
|
20250123,182700,1476221460,17000,17000,17000,17000,0
|
|
20250123,182600,1476221460,17000,17000,17000,17000,0
|
|
20250123,182500,1476221460,17000,17000,17000,17000,0
|
|
20250123,182400,1476221460,17000,17000,17000,17000,0
|
|
20250123,182300,1476221460,17000,17000,17000,17000,0
|
|
20250123,182200,1476221460,17000,17000,17000,17000,0
|
|
20250123,182100,1476221460,17000,17000,17000,17000,0
|
|
20250123,182000,1476221460,17000,17000,17000,17000,0
|
|
20250123,181900,1476221460,17000,17000,17000,17000,0
|
|
20250123,181800,1476221460,17000,17000,17000,17000,0
|
|
20250123,181700,1476221460,17000,17000,17000,17000,0
|
|
20250123,181600,1476221460,17000,17000,17000,17000,0
|
|
20250123,181500,1476221460,17000,17000,17000,17000,927
|
|
20250123,181400,1476221460,17000,17000,17000,17000,0
|
|
20250123,181300,1476221460,17000,17000,17000,17000,0
|
|
20250123,181200,1476221460,17000,17000,17000,17000,0
|
|
20250123,181100,1476221460,17000,17000,17000,17000,0
|
|
20250123,181000,1476221460,17000,17000,17000,17000,0
|
|
20250123,180900,1476221460,17000,17000,17000,17000,0
|
|
20250123,180800,1476221460,17000,17000,17000,17000,0
|
|
20250123,180700,1476221460,17000,17000,17000,17000,0
|
|
20250123,180600,1476221460,17000,17000,17000,17000,0
|
|
20250123,180500,1476221460,17000,17000,17000,17000,0
|
|
20250123,180400,1476221460,17000,17000,17000,17000,0
|
|
20250123,180300,1476221460,17000,17000,17000,17000,0
|
|
20250123,180200,1476221460,17000,17000,17000,17000,0
|
|
20250123,180100,1476221460,17000,17000,17000,17000,0
|
|
20250123,180000,1476221460,17000,17000,17000,17000,0
|
|
20250123,175900,1476221460,17000,17000,17000,17000,0
|
|
20250123,175800,1476221460,17000,17000,17000,17000,0
|
|
20250123,175700,1476221460,17000,17000,17000,17000,0
|
|
20250123,175600,1476221460,17000,17000,17000,17000,0
|
|
20250123,175500,1476221460,17000,17000,17000,17000,0
|
|
20250123,175400,1476221460,17000,17000,17000,17000,0
|
|
20250123,175300,1476221460,17000,17000,17000,17000,0
|
|
20250123,175200,1476221460,17000,17000,17000,17000,0
|
|
20250123,175100,1476221460,17000,17000,17000,17000,0
|
|
20250123,175000,1476221460,17000,17000,17000,17000,0
|
|
20250123,174900,1476221460,17000,17000,17000,17000,0
|
|
20250123,174800,1476221460,17000,17000,17000,17000,0
|
|
20250123,174700,1476221460,17000,17000,17000,17000,0
|
|
20250123,174600,1476221460,17000,17000,17000,17000,0
|
|
20250123,174500,1476221460,17000,17000,17000,17000,927
|
|
20250123,174400,1476221460,17000,17000,17000,17000,0
|
|
20250123,174300,1476221460,17000,17000,17000,17000,0
|
|
20250123,174200,1476221460,17000,17000,17000,17000,0
|
|
20250123,174100,1476221460,17000,17000,17000,17000,0
|
|
20250123,174000,1476221460,17000,17000,17000,17000,0
|
|
20250123,173900,1476221460,17000,17000,17000,17000,0
|
|
20250123,173800,1476221460,17000,17000,17000,17000,0
|
|
20250123,173700,1476221460,17000,17000,17000,17000,0
|
|
20250123,173600,1476221460,17000,17000,17000,17000,0
|
|
20250123,173500,1476221460,17000,17000,17000,17000,0
|
|
20250123,173400,1476221460,17000,17000,17000,17000,0
|
|
20250123,173300,1476221460,17000,17000,17000,17000,0
|
|
20250123,173200,1476221460,17000,17000,17000,17000,0
|
|
20250123,173100,1476221460,17000,17000,17000,17000,0
|
|
20250123,173000,1476221460,17000,17000,17000,17000,0
|
|
20250123,172900,1476221460,17000,17000,17000,17000,0
|
|
20250123,172800,1476221460,17000,17000,17000,17000,0
|
|
20250123,172700,1476221460,17000,17000,17000,17000,0
|
|
20250123,172600,1476221460,17000,17000,17000,17000,0
|
|
20250123,172500,1476221460,17000,17000,17000,17000,0
|
|
20250123,172400,1476221460,17000,17000,17000,17000,0
|
|
20250123,172300,1476221460,17000,17000,17000,17000,0
|
|
20250123,172200,1476221460,17000,17000,17000,17000,0
|
|
20250123,172100,1476221460,17000,17000,17000,17000,0
|
|
20250123,172000,1476221460,17000,17000,17000,17000,0
|
|
20250123,171900,1476221460,17000,17000,17000,17000,0
|
|
20250123,171800,1476221460,17000,17000,17000,17000,0
|
|
20250123,171700,1476221460,17000,17000,17000,17000,0
|
|
20250123,171600,1476221460,17000,17000,17000,17000,0
|
|
20250123,171500,1476221460,17000,17000,17000,17000,927
|
|
20250123,171400,1476221460,17000,17000,17000,17000,0
|
|
20250123,171300,1476221460,17000,17000,17000,17000,0
|
|
20250123,171200,1476221460,17000,17000,17000,17000,0
|
|
20250123,171100,1476221460,17000,17000,17000,17000,0
|
|
20250123,171000,1476221460,17000,17000,17000,17000,0
|
|
20250123,170900,1476221460,17000,17000,17000,17000,0
|
|
20250123,170800,1476221460,17000,17000,17000,17000,0
|
|
20250123,170700,1476221460,17000,17000,17000,17000,0
|
|
20250123,170600,1476221460,17000,17000,17000,17000,0
|
|
20250123,170500,1476221460,17000,17000,17000,17000,0
|
|
20250123,170400,1476221460,17000,17000,17000,17000,0
|
|
20250123,170300,1476221460,17000,17000,17000,17000,0
|
|
20250123,170200,1476221460,17000,17000,17000,17000,0
|
|
20250123,170100,1476221460,17000,17000,17000,17000,0
|
|
20250123,170000,1476221460,17000,17000,17000,17000,0
|
|
20250123,165900,1476221460,17000,17000,17000,17000,0
|
|
20250123,165800,1476221460,17000,17000,17000,17000,0
|
|
20250123,165700,1476221460,17000,17000,17000,17000,0
|
|
20250123,165600,1476221460,17000,17000,17000,17000,0
|
|
20250123,165500,1476221460,17000,17000,17000,17000,0
|
|
20250123,165400,1476221460,17000,17000,17000,17000,0
|
|
20250123,165300,1476221460,17000,17000,17000,17000,0
|
|
20250123,165200,1476221460,17000,17000,17000,17000,0
|
|
20250123,165100,1476221460,17000,17000,17000,17000,0
|
|
20250123,165000,1476221460,17000,17000,17000,17000,0
|
|
20250123,164900,1476221460,17000,17000,17000,17000,0
|
|
20250123,164800,1476221460,17000,17000,17000,17000,0
|
|
20250123,164700,1476221460,17000,17000,17000,17000,0
|
|
20250123,164600,1476221460,17000,17000,17000,17000,0
|
|
20250123,164500,1476221460,17000,17000,17000,17000,927
|
|
20250123,164400,1476221460,17000,17000,17000,17000,0
|
|
20250123,164300,1476221460,17000,17000,17000,17000,0
|
|
20250123,164200,1476221460,17000,17000,17000,17000,0
|
|
20250123,164100,1476221460,17000,17000,17000,17000,0
|
|
20250123,164000,1476221460,17000,17000,17000,17000,0
|
|
20250123,163900,1476221460,17000,17000,17000,17000,0
|
|
20250123,163800,1476221460,17000,17000,17000,17000,0
|
|
20250123,163700,1476221460,17000,17000,17000,17000,0
|
|
20250123,163600,1476221460,17000,17000,17000,17000,0
|
|
20250123,163500,1476221460,17000,17000,17000,17000,0
|
|
20250123,163400,1476221460,17000,17000,17000,17000,0
|
|
20250123,163300,1476221460,17000,17000,17000,17000,0
|
|
20250123,163200,1476221460,17000,17000,17000,17000,0
|
|
20250123,163100,1476221460,17000,17000,17000,17000,0
|
|
20250123,163000,1476221460,17000,17000,17000,17000,0
|
|
20250123,162900,1476221460,17000,17000,17000,17000,0
|
|
20250123,162800,1476221460,17000,17000,17000,17000,0
|
|
20250123,162700,1476221460,17000,17000,17000,17000,0
|
|
20250123,162600,1476221460,17000,17000,17000,17000,0
|
|
20250123,162500,1476221460,17000,17000,17000,17000,0
|
|
20250123,162400,1476221460,17000,17000,17000,17000,0
|
|
20250123,162300,1476221460,17000,17000,17000,17000,0
|
|
20250123,162200,1476221460,17000,17000,17000,17000,0
|
|
20250123,162100,1476221460,17000,17000,17000,17000,0
|
|
20250123,162000,1476221460,17000,17000,17000,17000,0
|
|
20250123,161900,1476221460,17000,17000,17000,17000,0
|
|
20250123,161800,1476221460,17000,17000,17000,17000,0
|
|
20250123,161700,1476221460,17000,17000,17000,17000,0
|
|
20250123,161600,1476221460,17000,17000,17000,17000,0
|
|
20250123,161500,1476221460,17000,17000,17000,17000,927
|
|
20250123,161400,1476221460,17000,17000,17000,17000,0
|
|
20250123,161300,1476221460,17000,17000,17000,17000,0
|
|
20250123,161200,1476221460,17000,17000,17000,17000,0
|
|
20250123,161100,1476221460,17000,17000,17000,17000,0
|
|
20250123,161000,1476221460,17000,17000,17000,17000,0
|
|
20250123,160900,1476221460,17000,17000,17000,17000,0
|
|
20250123,160800,1476221460,17000,17000,17000,17000,0
|
|
20250123,160700,1476221460,17000,17000,17000,17000,0
|
|
20250123,160600,1476221460,17000,17000,17000,17000,0
|
|
20250123,160500,1476221460,17000,17000,17000,17000,0
|
|
20250123,160400,1476221460,17000,17000,17000,17000,0
|
|
20250123,160300,1476221460,17000,17000,17000,17000,0
|
|
20250123,160200,1476221460,17000,17000,17000,17000,0
|
|
20250123,160100,1476221460,17000,17000,17000,17000,0
|
|
20250123,160000,1476221460,17000,17000,17000,17000,0
|
|
20250123,155900,1476221460,17000,17000,17000,17000,0
|
|
20250123,155800,1476221460,17000,17000,17000,17000,0
|
|
20250123,155700,1476221460,17000,17000,17000,17000,0
|
|
20250123,155600,1476221460,17000,17000,17000,17000,0
|
|
20250123,155500,1476221460,17000,17000,17000,17000,0
|
|
20250123,155400,1476221460,17000,17000,17000,17000,0
|
|
20250123,155300,1476221460,17000,17000,17000,17000,0
|
|
20250123,155200,1476221460,17000,17000,17000,17000,0
|
|
20250123,155100,1476221460,17000,17000,17000,17000,0
|
|
20250123,155000,1476221460,17000,17000,17000,17000,0
|
|
20250123,154900,1476221460,17000,17000,17000,17000,0
|
|
20250123,154800,1476221460,17000,17000,17000,17000,0
|
|
20250123,154700,1476221460,17000,17000,17000,17000,0
|
|
20250123,154600,1476221460,17000,17000,17000,17000,0
|
|
20250123,154500,1476221460,17000,17000,17000,17000,927
|
|
20250123,154400,1476221460,17000,17000,17000,17000,0
|
|
20250123,154300,1476221460,17000,17000,17000,17000,0
|
|
20250123,154200,1476221460,17000,17000,17000,17000,0
|
|
20250123,154100,1476221460,17000,17000,17000,17000,0
|
|
20250123,154000,1476221460,17000,17000,17000,17000,0
|
|
20250123,153900,1476221460,17000,17000,17000,17000,0
|
|
20250123,153800,1476221460,17000,17000,17000,17000,0
|
|
20250123,153700,1476221460,17000,17000,17000,17000,0
|
|
20250123,153600,1476221460,17000,17000,17000,17000,0
|
|
20250123,153500,1476221460,17000,17000,17000,17000,0
|
|
20250123,153400,1476221460,17000,17000,17000,17000,0
|
|
20250123,153300,1476221460,17000,17000,17000,17000,0
|
|
20250123,153200,1476221460,17000,17000,17000,17000,0
|
|
20250123,153100,1476221460,17000,17000,17000,17000,0
|
|
20250123,153000,1476221460,17000,17000,17000,17000,927
|
|
20250123,152900,1460462460,17000,17000,17000,17000,0
|
|
20250123,152800,1460462460,17000,17000,17000,17000,0
|
|
20250123,152700,1460462460,17000,17000,17000,17000,0
|
|
20250123,152600,1460462460,17000,17000,17000,17000,0
|
|
20250123,152500,1460462460,17000,17000,17000,17000,0
|
|
20250123,152400,1460462460,17000,17000,17000,17000,0
|
|
20250123,152300,1460462460,17000,17000,17000,17000,0
|
|
20250123,152200,1460462460,17000,17000,17000,17000,0
|
|
20250123,152100,1460462460,17000,17000,17000,17000,0
|
|
20250123,152000,1460462460,17000,17000,17000,17000,0
|
|
20250123,151900,1460462460,17000,16900,17000,16900,716
|
|
20250123,151800,1448300840,16890,16980,16990,16800,1194
|
|
20250123,151700,1428094220,16980,16980,16980,16970,108
|
|
20250123,151600,1426260610,16980,16970,16990,16970,9
|
|
20250123,151500,1426107830,16970,17050,17050,16970,192
|
|
20250123,151400,1422847200,17050,17000,17050,17000,27
|
|
20250123,151300,1422387750,17050,17030,17050,16960,1213
|
|
20250123,151200,1401758180,16980,17050,17050,16970,4822
|
|
20250123,151100,1319819350,17030,17020,17030,17020,644
|
|
20250123,151000,1308852390,17030,17030,17070,17030,349
|
|
20250123,150900,1302900500,17020,17040,17040,17020,242
|
|
20250123,150800,1298779270,17060,17070,17070,17010,361
|
|
20250123,150700,1292626390,17020,17080,17080,17000,3586
|
|
20250123,150600,1231594460,17080,17120,17120,17080,270
|
|
20250123,150500,1226976200,17110,17130,17130,17110,98
|
|
20250123,150400,1225299390,17130,17150,17150,17110,522
|
|
20250123,150300,1216356540,17150,17160,17160,17150,105
|
|
20250123,150200,1214555360,17160,17160,17160,17160,80
|
|
20250123,150100,1213182560,17160,17160,17160,17160,141
|
|
20250123,150000,1210763000,17160,17160,17160,17160,206
|
|
20250123,145900,1207228040,17160,17170,17170,17160,331
|
|
20250123,145800,1201547230,17180,17180,17180,17180,30
|
|
20250123,145700,1201031830,17180,17190,17190,17170,96
|
|
20250123,145600,1199383160,17180,17180,17180,17180,1
|
|
20250123,145500,1199365980,17160,17170,17170,17160,255
|
|
20250123,145400,1194989160,17170,17180,17190,17170,1159
|
|
20250123,145300,1175076860,17180,17190,17190,17180,145
|
|
20250123,145200,1172584470,17190,17170,17190,17170,34
|
|
20250123,145100,1172000670,17170,17190,17190,17170,375
|
|
20250123,145000,1165558310,17200,17200,17200,17190,216
|
|
20250123,144900,1161843230,17210,17220,17230,17190,202
|
|
20250123,144800,1158370210,17200,17200,17200,17200,239
|
|
20250123,144700,1154259410,17200,17200,17200,17190,51
|
|
20250123,144600,1153382240,17210,17210,17250,17200,1498
|
|
20250123,144500,1127574370,17210,17210,17210,17210,76
|
|
20250123,144400,1126266410,17210,17210,17210,17210,88
|
|
20250123,144300,1124751930,17210,17230,17230,17210,875
|
|
20250123,144200,1109688920,17240,17230,17240,17230,243
|
|
20250123,144100,1105501030,17240,17240,17240,17240,207
|
|
20250123,144000,1101932350,17250,17250,17250,17250,12
|
|
20250123,143900,1101725350,17280,17280,17280,17280,12
|
|
20250123,143800,1101517990,17250,17250,17280,17250,71
|
|
20250123,143700,1100293180,17280,17280,17280,17280,6
|
|
20250123,143600,1100189500,17230,17280,17280,17230,8
|
|
20250123,143500,1100051610,17220,17220,17220,17220,0
|
|
20250123,143400,1100051610,17220,17230,17230,17220,50
|
|
20250123,143300,1099190410,17210,17270,17280,17210,250
|
|
20250123,143200,1094879310,17230,17240,17240,17220,571
|
|
20250123,143100,1085040230,17240,17290,17290,17240,149
|
|
20250123,143000,1082470820,17240,17240,17240,17240,0
|
|
20250123,142900,1082470820,17240,17240,17240,17240,0
|
|
20250123,142800,1082470820,17240,17240,17240,17240,2
|
|
20250123,142700,1082436340,17240,17240,17240,17240,29
|
|
20250123,142600,1081936380,17230,17260,17260,17230,771
|
|
20250123,142500,1068640340,17250,17260,17260,17250,174
|
|
20250123,142400,1065638830,17250,17250,17250,17250,0
|
|
20250123,142300,1065638830,17250,17250,17250,17250,0
|
|
20250123,142200,1065638830,17250,17250,17250,17250,3
|
|
20250123,142100,1065587080,17240,17240,17250,17240,292
|
|
20250123,142000,1060552990,17250,17250,17250,17250,13
|
|
20250123,141900,1060328740,17250,17250,17250,17240,380
|
|
20250123,141800,1053776920,17240,17240,17240,17240,0
|
|
20250123,141700,1053776920,17240,17240,17240,17240,47
|
|
20250123,141600,1052966640,17240,17240,17240,17240,0
|
|
20250123,141500,1052966640,17240,17240,17240,17240,198
|
|
20250123,141400,1049553120,17240,17260,17260,17240,618
|
|
20250123,141300,1038894900,17260,17260,17260,17260,178
|
|
20250123,141200,1035822620,17270,17300,17350,17270,214
|
|
20250123,141100,1032122380,17290,17300,17300,17290,597
|
|
20250123,141000,1021798100,17310,17330,17330,17310,919
|
|
20250123,140900,1005882590,17330,17330,17330,17330,3
|
|
20250123,140800,1005830600,17330,17330,17330,17330,2
|
|
20250123,140700,1005795940,17320,17320,17320,17320,0
|
|
20250123,140600,1005795940,17320,17320,17320,17320,0
|
|
20250123,140500,1005795940,17320,17350,17350,17320,11
|
|
20250123,140400,1005605120,17320,17350,17350,17310,223
|
|
20250123,140300,1001743500,17310,17320,17340,17310,217
|
|
20250123,140200,997984550,17330,17350,17350,17330,111
|
|
20250123,140100,996058920,17330,17330,17330,17330,0
|
|
20250123,140000,996058920,17330,17350,17350,17330,748
|
|
20250123,135900,983085980,17350,17350,17350,17350,0
|
|
20250123,135800,983085980,17350,17350,17350,17350,0
|
|
20250123,135700,983085980,17350,17350,17350,17350,0
|
|
20250123,135600,983085980,17350,17350,17350,17350,1
|
|
20250123,135500,983068630,17350,17350,17350,17350,1
|
|
20250123,135400,983051280,17350,17350,17350,17350,0
|
|
20250123,135300,983051280,17350,17350,17350,17350,1
|
|
20250123,135200,983033930,17350,17350,17350,17350,3
|
|
20250123,135100,982981880,17340,17340,17340,17340,0
|
|
20250123,135000,982981880,17340,17380,17380,17340,193
|
|
20250123,134900,979633420,17410,17410,17410,17410,0
|
|
20250123,134800,979633420,17410,17410,17410,17410,3
|
|
20250123,134700,979581190,17410,17410,17410,17410,66
|
|
20250123,134600,978432130,17410,17410,17410,17410,1
|
|
20250123,134500,978414720,17400,17400,17400,17400,1
|
|
20250123,134400,978397320,17350,17350,17350,17350,0
|
|
20250123,134300,978397320,17350,17350,17350,17350,164
|
|
20250123,134200,975551920,17350,17400,17400,17350,584
|
|
20250123,134100,965403050,17400,17400,17400,17400,0
|
|
20250123,134000,965403050,17400,17400,17400,17400,7
|
|
20250123,133900,965281250,17400,17400,17400,17400,13
|
|
20250123,133800,965055050,17400,17390,17400,17390,62
|
|
20250123,133700,963976860,17400,17400,17400,17400,18
|
|
20250123,133600,963663660,17400,17410,17410,17400,123
|
|
20250123,133500,961522880,17410,17410,17410,17410,0
|
|
20250123,133400,961522880,17410,17440,17440,17410,831
|
|
20250123,133300,947049960,17490,17490,17490,17490,0
|
|
20250123,133200,947049960,17490,17490,17490,17490,0
|
|
20250123,133100,947049960,17490,17490,17490,17490,11
|
|
20250123,133000,946857570,17490,17490,17490,17490,0
|
|
20250123,132900,946857570,17490,17490,17490,17490,1
|
|
20250123,132800,946840080,17490,17430,17490,17430,143
|
|
20250123,132700,944344890,17430,17430,17430,17430,10
|
|
20250123,132600,944170590,17430,17430,17430,17430,0
|
|
20250123,132500,944170590,17430,17430,17430,17430,0
|
|
20250123,132400,944170590,17430,17430,17430,17430,0
|
|
20250123,132300,944170590,17430,17430,17430,17430,0
|
|
20250123,132200,944170590,17430,17430,17430,17430,25
|
|
20250123,132100,943734840,17430,17430,17430,17430,0
|
|
20250123,132000,943734840,17430,17430,17430,17430,9
|
|
20250123,131900,943577970,17440,17440,17440,17440,4
|
|
20250123,131800,943508210,17430,17450,17450,17430,5
|
|
20250123,131700,943421020,17530,17530,17530,17530,1
|
|
20250123,131600,943403490,17420,17440,17440,17420,19
|
|
20250123,131500,943072420,17440,17540,17540,17440,101
|
|
20250123,131400,941310810,17460,17460,17460,17460,5
|
|
20250123,131300,941223510,17540,17540,17540,17540,0
|
|
20250123,131200,941223510,17540,17540,17540,17540,1
|
|
20250123,131100,941205970,17560,17560,17560,17560,0
|
|
20250123,131000,941205970,17560,17580,17580,17560,92
|
|
20250123,130900,939590410,17590,17570,17590,17570,181
|
|
20250123,130800,936407630,17570,17480,17570,17480,294
|
|
20250123,130700,931257360,17420,17420,17420,17420,0
|
|
20250123,130600,931257360,17420,17410,17500,17410,383
|
|
20250123,130500,924561270,17410,17420,17500,17410,118
|
|
20250123,130400,922505630,17410,17400,17410,17400,130
|
|
20250123,130300,920243600,17390,17390,17390,17390,8
|
|
20250123,130200,920104480,17390,17390,17390,17390,6
|
|
20250123,130100,920000140,17390,17400,17400,17390,25
|
|
20250123,130000,919565190,17400,17400,17400,17400,114
|
|
20250123,125900,917581590,17400,17400,17400,17400,0
|
|
20250123,125800,917581590,17400,17400,17400,17400,1
|
|
20250123,125700,917564190,17340,17340,17340,17340,51
|
|
20250123,125600,916679850,17410,17370,17410,17370,40
|
|
20250123,125500,915984650,17340,17340,17340,17340,20
|
|
20250123,125400,915637850,17330,17330,17330,17330,0
|
|
20250123,125300,915637850,17330,17330,17330,17330,1
|
|
20250123,125200,915620520,17330,17340,17340,17330,13
|
|
20250123,125100,915395220,17320,17320,17320,17320,0
|
|
20250123,125000,915395220,17320,17320,17320,17320,36
|
|
20250123,124900,914771700,17310,17310,17310,17310,0
|
|
20250123,124800,914771700,17310,17310,17310,17310,0
|
|
20250123,124700,914771700,17310,17320,17320,17310,11
|
|
20250123,124600,914581280,17300,17300,17300,17300,0
|
|
20250123,124500,914581280,17300,17300,17300,17300,0
|
|
20250123,124400,914581280,17300,17300,17300,17300,0
|
|
20250123,124300,914581280,17300,17300,17300,17300,12
|
|
20250123,124200,914373680,17290,17290,17290,17290,0
|
|
20250123,124100,914373680,17290,17290,17290,17290,0
|
|
20250123,124000,914373680,17290,17290,17290,17290,1
|
|
20250123,123900,914356390,17400,17320,17400,17290,282
|
|
20250123,123800,909461520,17400,17400,17400,17400,0
|
|
20250123,123700,909461520,17400,17400,17400,17400,0
|
|
20250123,123600,909461520,17400,17310,17400,17310,65
|
|
20250123,123500,908335270,17280,17280,17280,17280,0
|
|
20250123,123400,908335270,17280,17280,17280,17280,1
|
|
20250123,123300,908317990,17310,17310,17310,17310,0
|
|
20250123,123200,908317990,17310,17320,17320,17250,226
|
|
20250123,123100,904416250,17320,17330,17330,17320,120
|
|
20250123,123000,902337150,17230,17240,17240,17230,100
|
|
20250123,122900,900614040,17230,17260,17380,17230,1336
|
|
20250123,122800,877551390,17240,17240,17240,17240,177
|
|
20250123,122700,874499910,17240,17250,17260,17240,247
|
|
20250123,122600,870239680,17260,17260,17270,17260,160
|
|
20250123,122500,867478070,17270,17270,17270,17270,11
|
|
20250123,122400,867288100,17270,17270,17270,17270,221
|
|
20250123,122300,863471430,17270,17290,17290,17270,203
|
|
20250123,122200,859964620,17280,17280,17280,17280,67
|
|
20250123,122100,858806860,17280,17280,17280,17280,127
|
|
20250123,122000,856612300,17280,17290,17290,17280,308
|
|
20250123,121900,851287510,17300,17300,17300,17300,10
|
|
20250123,121800,851114510,17300,17300,17300,17290,367
|
|
20250123,121700,844768420,17300,17320,17320,17300,686
|
|
20250123,121600,832894700,17330,17330,17330,17330,0
|
|
20250123,121500,832894700,17330,17350,17350,17330,191
|
|
20250123,121400,829584340,17340,17340,17340,17340,0
|
|
20250123,121300,829584340,17340,17340,17340,17340,100
|
|
20250123,121200,827850340,17340,17340,17340,17340,21
|
|
20250123,121100,827486200,17340,17330,17340,17330,11
|
|
20250123,121000,827295560,17330,17330,17330,17330,45
|
|
20250123,120900,826515710,17330,17340,17340,17330,237
|
|
20250123,120800,822406680,17360,17360,17360,17360,1
|
|
20250123,120700,822389320,17340,17350,17350,17340,360
|
|
20250123,120600,816145130,17350,17350,17350,17350,0
|
|
20250123,120500,816145130,17350,17360,17360,17350,118
|
|
20250123,120400,814096790,17370,17370,17370,17370,31
|
|
20250123,120300,813558320,17370,17370,17370,17370,0
|
|
20250123,120200,813558320,17370,17380,17380,17370,35
|
|
20250123,120100,812950230,17390,17390,17390,17390,7
|
|
20250123,120000,812828500,17390,17390,17390,17390,3
|
|
20250123,115900,812776330,17390,17390,17390,17390,0
|
|
20250123,115800,812776330,17390,17360,17390,17360,266
|
|
20250123,115700,808158000,17390,17390,17390,17390,0
|
|
20250123,115600,808158000,17390,17390,17390,17390,1
|
|
20250123,115500,808140610,17350,17350,17350,17350,0
|
|
20250123,115400,808140610,17350,17350,17350,17350,8
|
|
20250123,115300,808001810,17350,17360,17360,17350,195
|
|
20250123,115200,804617890,17350,17350,17350,17350,0
|
|
20250123,115100,804617890,17350,17350,17350,17350,0
|
|
20250123,115000,804617890,17350,17350,17350,17350,0
|
|
20250123,114900,804617890,17350,17350,17350,17350,16
|
|
20250123,114800,804340290,17350,17350,17350,17350,1
|
|
20250123,114700,804322940,17350,17410,17410,17350,284
|
|
20250123,114600,799395480,17350,17360,17360,17350,277
|
|
20250123,114500,794587690,17350,17350,17350,17350,0
|
|
20250123,114400,794587690,17350,17430,17430,17350,94
|
|
20250123,114300,792953100,17430,17430,17430,17430,1
|
|
20250123,114200,792935670,17390,17370,17390,17370,84
|
|
20250123,114100,791475600,17380,17370,17380,17370,4
|
|
20250123,114000,791406110,17370,17340,17370,17340,14
|
|
20250123,113900,791163220,17330,17330,17330,17330,12
|
|
20250123,113800,790955260,17330,17330,17330,17330,51
|
|
20250123,113700,790071430,17330,17340,17340,17330,20
|
|
20250123,113600,789724820,17330,17330,17330,17330,199
|
|
20250123,113500,786276150,17330,17340,17340,17330,66
|
|
20250123,113400,785131860,17370,17370,17370,17370,6
|
|
20250123,113300,785027640,17370,17320,17370,17320,73
|
|
20250123,113200,783763230,17320,17360,17360,17320,469
|
|
20250123,113100,775631950,17370,17370,17370,17370,1
|
|
20250123,113000,775614580,17370,17370,17370,17370,124
|
|
20250123,112900,773460700,17370,17370,17370,17370,404
|
|
20250123,112800,766443220,17350,17350,17350,17350,3
|
|
20250123,112700,766391170,17350,17390,17390,17350,694
|
|
20250123,112600,754339730,17390,17450,17460,17390,292
|
|
20250123,112500,749258170,17450,17450,17450,17450,2
|
|
20250123,112400,749223270,17460,17460,17460,17460,46
|
|
20250123,112300,748420110,17460,17460,17460,17460,0
|
|
20250123,112200,748420110,17460,17460,17460,17460,1
|
|
20250123,112100,748402650,17380,17500,17500,17380,103
|
|
20250123,112000,746611520,17390,17390,17390,17380,2837
|
|
20250123,111900,697302460,17390,17490,17490,17390,1201
|
|
20250123,111800,676386660,17440,17440,17440,17440,50
|
|
20250123,111700,675514660,17430,17430,17430,17430,313
|
|
20250123,111600,670059070,17420,17470,17470,17420,210
|
|
20250123,111500,666397090,17480,17470,17480,17470,150
|
|
20250123,111400,663775590,17470,17470,17470,17470,0
|
|
20250123,111300,663775590,17470,17470,17470,17470,76
|
|
20250123,111200,662447870,17470,17470,17470,17470,300
|
|
20250123,111100,657206870,17450,17450,17450,17450,14
|
|
20250123,111000,656962570,17450,17470,17470,17450,411
|
|
20250123,110900,649787830,17470,17490,17490,17470,321
|
|
20250123,110800,644177290,17490,17490,17490,17490,14
|
|
20250123,110700,643932430,17490,17480,17500,17480,303
|
|
20250123,110600,638634900,17470,17470,17470,17470,61
|
|
20250123,110500,637569230,17480,17520,17520,17470,1956
|
|
20250123,110400,603330860,17530,17580,17580,17530,646
|
|
20250123,110300,591999620,17550,17550,17550,17550,3
|
|
20250123,110200,591946970,17550,17540,17550,17540,234
|
|
20250123,110100,587841770,17550,17550,17550,17550,0
|
|
20250123,110000,587841770,17550,17550,17550,17550,107
|
|
20250123,105900,585963920,17550,17550,17550,17550,0
|
|
20250123,105800,585963920,17550,17550,17550,17550,0
|
|
20250123,105700,585963920,17550,17550,17550,17550,190
|
|
20250123,105600,582629420,17550,17550,17550,17550,50
|
|
20250123,105500,581751920,17570,17570,17570,17570,20
|
|
20250123,105400,581400520,17570,17570,17570,17570,15
|
|
20250123,105300,581136970,17550,17560,17560,17550,336
|
|
20250123,105200,575239270,17570,17570,17570,17570,1
|
|
20250123,105100,575221700,17570,17570,17570,17570,130
|
|
20250123,105000,572937600,17570,17570,17570,17570,0
|
|
20250123,104900,572937600,17570,17570,17570,17570,0
|
|
20250123,104800,572937600,17570,17570,17570,17570,140
|
|
20250123,104700,570477800,17540,17560,17560,17540,124
|
|
20250123,104600,568302560,17560,17560,17560,17560,0
|
|
20250123,104500,568302560,17560,17590,17590,17540,802
|
|
20250123,104400,554220610,17590,17590,17590,17590,90
|
|
20250123,104300,552637510,17580,17580,17580,17580,0
|
|
20250123,104200,552637510,17580,17580,17580,17580,0
|
|
20250123,104100,552637510,17580,17580,17580,17580,15
|
|
20250123,104000,552373810,17580,17590,17590,17580,10
|
|
20250123,103900,552198000,17630,17630,17630,17630,0
|
|
20250123,103800,552198000,17630,17630,17650,17590,539
|
|
20250123,103700,542700820,17630,17630,17630,17630,0
|
|
20250123,103600,542700820,17630,17600,17630,17590,41
|
|
20250123,103500,541979200,17610,17610,17610,17610,100
|
|
20250123,103400,540218200,17610,17630,17630,17610,101
|
|
20250123,103300,538438660,17620,17640,17640,17620,204
|
|
20250123,103200,534843180,17690,17690,17690,17690,0
|
|
20250123,103100,534843180,17690,17690,17690,17690,1
|
|
20250123,103000,534825490,17600,17600,17600,17600,0
|
|
20250123,102900,534825490,17600,17600,17600,17600,0
|
|
20250123,102800,534825490,17600,17600,17600,17600,1
|
|
20250123,102700,534807890,17600,17590,17600,17590,40
|
|
20250123,102600,534104260,17590,17590,17590,17590,62
|
|
20250123,102500,533013680,17580,17580,17580,17580,50
|
|
20250123,102400,532134680,17580,17580,17580,17580,1
|
|
20250123,102300,532117100,17570,17570,17570,17570,20
|
|
20250123,102200,531765700,17570,17570,17570,17570,51
|
|
20250123,102100,530869630,17570,17570,17570,17570,25
|
|
20250123,102000,530430380,17580,17580,17580,17570,171
|
|
20250123,101900,527425210,17580,17580,17580,17580,0
|
|
20250123,101800,527425210,17580,17590,17590,17580,115
|
|
20250123,101700,525403500,17580,17590,17590,17580,283
|
|
20250123,101600,520427360,17580,17580,17580,17580,0
|
|
20250123,101500,520427360,17580,17580,17580,17580,11
|
|
20250123,101400,520233980,17580,17580,17580,17580,60
|
|
20250123,101300,519179180,17580,17580,17580,17580,286
|
|
20250123,101200,514151300,17560,17560,17560,17560,110
|
|
20250123,101100,512219700,17560,17570,17570,17560,115
|
|
20250123,101000,510200270,17560,17590,17590,17560,51
|
|
20250123,100900,509304670,17550,17590,17590,17550,15
|
|
20250123,100800,509041190,17550,17570,17580,17550,521
|
|
20250123,100700,499887810,17580,17590,17590,17580,131
|
|
20250123,100600,497584770,17590,17560,17600,17560,7
|
|
20250123,100500,497461640,17550,17620,17620,17550,1011
|
|
20250123,100400,479685970,17620,17670,17670,17620,261
|
|
20250123,100300,475084170,17660,17660,17660,17660,102
|
|
20250123,100200,473282850,17670,17670,17670,17670,300
|
|
20250123,100100,467981850,17670,17670,17670,17670,1
|
|
20250123,100000,467964180,17670,17670,17670,17670,28
|
|
20250123,095900,467469420,17680,17690,17690,17680,170
|
|
20250123,095800,464462400,17700,17700,17700,17700,0
|
|
20250123,095700,464462400,17700,17700,17700,17700,177
|
|
20250123,095600,461329500,17700,17700,17700,17700,11
|
|
20250123,095500,461134800,17710,17650,17710,17600,45
|
|
20250123,095400,460339840,17710,17710,17710,17710,0
|
|
20250123,095300,460339840,17710,17700,17710,17700,106
|
|
20250123,095200,458463590,17620,17590,17620,17590,1183
|
|
20250123,095100,437642780,17580,17570,17600,17570,136
|
|
20250123,095000,435252250,17600,17590,17600,17570,113
|
|
20250123,094900,433263810,17570,17600,17610,17570,1343
|
|
20250123,094800,409630510,17610,17620,17620,17600,1071
|
|
20250123,094700,390771230,17620,17690,17690,17620,646
|
|
20250123,094600,379382540,17700,17700,17700,17700,20
|
|
20250123,094500,379028540,17700,17700,17700,17700,4
|
|
20250123,094400,378957740,17700,17700,17700,17700,9
|
|
20250123,094300,378798440,17700,17620,17700,17620,51
|
|
20250123,094200,377899740,17620,17650,17650,17620,970
|
|
20250123,094100,360794750,17670,17670,17670,17660,338
|
|
20250123,094000,354823600,17670,17670,17670,17670,288
|
|
20250123,093900,349734640,17660,17660,17660,17660,0
|
|
20250123,093800,349734640,17660,17690,17690,17660,346
|
|
20250123,093700,343620240,17690,17690,17690,17690,3
|
|
20250123,093600,343567170,17680,17680,17690,17680,112
|
|
20250123,093500,341587000,17690,17690,17690,17690,200
|
|
20250123,093400,338049000,17690,17690,17690,17690,30
|
|
20250123,093300,337518300,17750,17690,17750,17690,35
|
|
20250123,093200,336897650,17690,17770,17770,17690,29
|
|
20250123,093100,336384560,17770,17690,17770,17690,220
|
|
20250123,093000,332491160,17700,17700,17700,17700,94
|
|
20250123,092900,330827360,17690,17730,17730,17690,2232
|
|
20250123,092800,291284240,17730,17750,17750,17730,70
|
|
20250123,092700,290043120,17790,17750,17790,17720,1359
|
|
20250123,092600,265939440,17760,17800,17800,17760,414
|
|
20250123,092500,258580160,17800,17800,17800,17800,0
|
|
20250123,092400,258580160,17800,17820,17820,17800,719
|
|
20250123,092300,245778860,17820,17820,17820,17820,300
|
|
20250123,092200,240432860,17840,17850,17910,17830,328
|
|
20250123,092100,234581910,17830,17830,17830,17830,0
|
|
20250123,092000,234581910,17830,17830,17830,17830,55
|
|
20250123,091900,233601260,17830,17830,17830,17830,338
|
|
20250123,091800,227574720,17830,17920,17920,17830,606
|
|
20250123,091700,216735070,17920,17920,17920,17920,100
|
|
20250123,091600,214943070,17910,17910,17910,17910,64
|
|
20250123,091500,213796830,17900,17900,17900,17900,100
|
|
20250123,091400,212006830,17880,17810,17880,17810,115
|
|
20250123,091300,209957560,17810,17830,17830,17810,250
|
|
20250123,091200,205504060,17800,17790,17800,17790,164
|
|
20250123,091100,202586490,17790,17810,17860,17790,945
|
|
20250123,091000,185767350,17800,17800,17800,17800,0
|
|
20250123,090900,185767350,17800,17860,17860,17800,202
|
|
20250123,090800,182159750,17860,17870,17870,17860,40
|
|
20250123,090700,181445250,17850,17850,17850,17850,722
|
|
20250123,090600,168557550,17850,17780,17850,17760,345
|
|
20250123,090500,162425840,17780,17700,17780,17670,440
|
|
20250123,090400,154616240,17700,17840,17840,17600,1574
|
|
20250123,090300,126708720,17830,17840,17840,17830,122
|
|
20250123,090200,124533260,17820,17970,17970,17750,3701
|
|
20250123,090100,58307840,17990,18000,18000,17990,1950
|
|
20250123,090000,23209520,18000,18010,18010,18000,1289
|