771 lines
40 KiB
CSV
771 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,214800,4195983760,18020,18020,18020,18020,1550
|
|
20250103,214700,4195983760,18020,18020,18020,18020,0
|
|
20250103,214600,4195983760,18020,18020,18020,18020,0
|
|
20250103,214500,4195983760,18020,18020,18020,18020,0
|
|
20250103,214400,4195983760,18020,18020,18020,18020,0
|
|
20250103,214300,4195983760,18020,18020,18020,18020,0
|
|
20250103,214200,4195983760,18020,18020,18020,18020,0
|
|
20250103,214100,4195983760,18020,18020,18020,18020,0
|
|
20250103,214000,4195983760,18020,18020,18020,18020,0
|
|
20250103,213900,4195983760,18020,18020,18020,18020,0
|
|
20250103,213800,4195983760,18020,18020,18020,18020,0
|
|
20250103,213700,4195983760,18020,18020,18020,18020,0
|
|
20250103,213600,4195983760,18020,18020,18020,18020,0
|
|
20250103,213500,4195983760,18020,18020,18020,18020,0
|
|
20250103,213400,4195983760,18020,18020,18020,18020,0
|
|
20250103,213300,4195983760,18020,18020,18020,18020,0
|
|
20250103,213200,4195983760,18020,18020,18020,18020,0
|
|
20250103,213100,4195983760,18020,18020,18020,18020,0
|
|
20250103,213000,4195983760,18020,18020,18020,18020,0
|
|
20250103,212900,4195983760,18020,18020,18020,18020,0
|
|
20250103,212800,4195983760,18020,18020,18020,18020,0
|
|
20250103,212700,4195983760,18020,18020,18020,18020,0
|
|
20250103,212600,4195983760,18020,18020,18020,18020,0
|
|
20250103,212500,4195983760,18020,18020,18020,18020,0
|
|
20250103,212400,4195983760,18020,18020,18020,18020,0
|
|
20250103,212300,4195983760,18020,18020,18020,18020,0
|
|
20250103,212200,4195983760,18020,18020,18020,18020,0
|
|
20250103,212100,4195983760,18020,18020,18020,18020,0
|
|
20250103,212000,4195983760,18020,18020,18020,18020,0
|
|
20250103,211900,4195983760,18020,18020,18020,18020,0
|
|
20250103,211800,4195983760,18020,18020,18020,18020,1550
|
|
20250103,211700,4195983760,18020,18020,18020,18020,0
|
|
20250103,211600,4195983760,18020,18020,18020,18020,0
|
|
20250103,211500,4195983760,18020,18020,18020,18020,0
|
|
20250103,211400,4195983760,18020,18020,18020,18020,0
|
|
20250103,211300,4195983760,18020,18020,18020,18020,0
|
|
20250103,211200,4195983760,18020,18020,18020,18020,0
|
|
20250103,211100,4195983760,18020,18020,18020,18020,0
|
|
20250103,211000,4195983760,18020,18020,18020,18020,0
|
|
20250103,210900,4195983760,18020,18020,18020,18020,0
|
|
20250103,210800,4195983760,18020,18020,18020,18020,0
|
|
20250103,210700,4195983760,18020,18020,18020,18020,0
|
|
20250103,210600,4195983760,18020,18020,18020,18020,0
|
|
20250103,210500,4195983760,18020,18020,18020,18020,0
|
|
20250103,210400,4195983760,18020,18020,18020,18020,0
|
|
20250103,210300,4195983760,18020,18020,18020,18020,0
|
|
20250103,210200,4195983760,18020,18020,18020,18020,0
|
|
20250103,210100,4195983760,18020,18020,18020,18020,0
|
|
20250103,210000,4195983760,18020,18020,18020,18020,0
|
|
20250103,205900,4195983760,18020,18020,18020,18020,0
|
|
20250103,205800,4195983760,18020,18020,18020,18020,0
|
|
20250103,205700,4195983760,18020,18020,18020,18020,0
|
|
20250103,205600,4195983760,18020,18020,18020,18020,0
|
|
20250103,205500,4195983760,18020,18020,18020,18020,0
|
|
20250103,205400,4195983760,18020,18020,18020,18020,0
|
|
20250103,205300,4195983760,18020,18020,18020,18020,0
|
|
20250103,205200,4195983760,18020,18020,18020,18020,0
|
|
20250103,205100,4195983760,18020,18020,18020,18020,0
|
|
20250103,205000,4195983760,18020,18020,18020,18020,0
|
|
20250103,204900,4195983760,18020,18020,18020,18020,0
|
|
20250103,204800,4195983760,18020,18020,18020,18020,1550
|
|
20250103,204700,4195983760,18020,18020,18020,18020,0
|
|
20250103,204600,4195983760,18020,18020,18020,18020,0
|
|
20250103,204500,4195983760,18020,18020,18020,18020,0
|
|
20250103,204400,4195983760,18020,18020,18020,18020,0
|
|
20250103,204300,4195983760,18020,18020,18020,18020,0
|
|
20250103,204200,4195983760,18020,18020,18020,18020,0
|
|
20250103,204100,4195983760,18020,18020,18020,18020,0
|
|
20250103,204000,4195983760,18020,18020,18020,18020,0
|
|
20250103,203900,4195983760,18020,18020,18020,18020,0
|
|
20250103,203800,4195983760,18020,18020,18020,18020,0
|
|
20250103,203700,4195983760,18020,18020,18020,18020,0
|
|
20250103,203600,4195983760,18020,18020,18020,18020,0
|
|
20250103,203500,4195983760,18020,18020,18020,18020,0
|
|
20250103,203400,4195983760,18020,18020,18020,18020,0
|
|
20250103,203300,4195983760,18020,18020,18020,18020,0
|
|
20250103,203200,4195983760,18020,18020,18020,18020,0
|
|
20250103,203100,4195983760,18020,18020,18020,18020,0
|
|
20250103,203000,4195983760,18020,18020,18020,18020,0
|
|
20250103,202900,4195983760,18020,18020,18020,18020,0
|
|
20250103,202800,4195983760,18020,18020,18020,18020,0
|
|
20250103,202700,4195983760,18020,18020,18020,18020,0
|
|
20250103,202600,4195983760,18020,18020,18020,18020,0
|
|
20250103,202500,4195983760,18020,18020,18020,18020,0
|
|
20250103,202400,4195983760,18020,18020,18020,18020,0
|
|
20250103,202300,4195983760,18020,18020,18020,18020,0
|
|
20250103,202200,4195983760,18020,18020,18020,18020,0
|
|
20250103,202100,4195983760,18020,18020,18020,18020,0
|
|
20250103,202000,4195983760,18020,18020,18020,18020,0
|
|
20250103,201900,4195983760,18020,18020,18020,18020,0
|
|
20250103,201800,4195983760,18020,18020,18020,18020,1550
|
|
20250103,201700,4195983760,18020,18020,18020,18020,0
|
|
20250103,201600,4195983760,18020,18020,18020,18020,0
|
|
20250103,201500,4195983760,18020,18020,18020,18020,0
|
|
20250103,201400,4195983760,18020,18020,18020,18020,0
|
|
20250103,201300,4195983760,18020,18020,18020,18020,0
|
|
20250103,201200,4195983760,18020,18020,18020,18020,0
|
|
20250103,201100,4195983760,18020,18020,18020,18020,0
|
|
20250103,201000,4195983760,18020,18020,18020,18020,0
|
|
20250103,200900,4195983760,18020,18020,18020,18020,0
|
|
20250103,200800,4195983760,18020,18020,18020,18020,0
|
|
20250103,200700,4195983760,18020,18020,18020,18020,0
|
|
20250103,200600,4195983760,18020,18020,18020,18020,0
|
|
20250103,200500,4195983760,18020,18020,18020,18020,0
|
|
20250103,200400,4195983760,18020,18020,18020,18020,0
|
|
20250103,200300,4195983760,18020,18020,18020,18020,0
|
|
20250103,200200,4195983760,18020,18020,18020,18020,0
|
|
20250103,200100,4195983760,18020,18020,18020,18020,0
|
|
20250103,200000,4195983760,18020,18020,18020,18020,0
|
|
20250103,195900,4195983760,18020,18020,18020,18020,0
|
|
20250103,195800,4195983760,18020,18020,18020,18020,0
|
|
20250103,195700,4195983760,18020,18020,18020,18020,0
|
|
20250103,195600,4195983760,18020,18020,18020,18020,0
|
|
20250103,195500,4195983760,18020,18020,18020,18020,0
|
|
20250103,195400,4195983760,18020,18020,18020,18020,0
|
|
20250103,195300,4195983760,18020,18020,18020,18020,0
|
|
20250103,195200,4195983760,18020,18020,18020,18020,0
|
|
20250103,195100,4195983760,18020,18020,18020,18020,0
|
|
20250103,195000,4195983760,18020,18020,18020,18020,0
|
|
20250103,194900,4195983760,18020,18020,18020,18020,0
|
|
20250103,194800,4195983760,18020,18020,18020,18020,1550
|
|
20250103,194700,4195983760,18020,18020,18020,18020,0
|
|
20250103,194600,4195983760,18020,18020,18020,18020,0
|
|
20250103,194500,4195983760,18020,18020,18020,18020,0
|
|
20250103,194400,4195983760,18020,18020,18020,18020,0
|
|
20250103,194300,4195983760,18020,18020,18020,18020,0
|
|
20250103,194200,4195983760,18020,18020,18020,18020,0
|
|
20250103,194100,4195983760,18020,18020,18020,18020,0
|
|
20250103,194000,4195983760,18020,18020,18020,18020,0
|
|
20250103,193900,4195983760,18020,18020,18020,18020,0
|
|
20250103,193800,4195983760,18020,18020,18020,18020,0
|
|
20250103,193700,4195983760,18020,18020,18020,18020,0
|
|
20250103,193600,4195983760,18020,18020,18020,18020,0
|
|
20250103,193500,4195983760,18020,18020,18020,18020,0
|
|
20250103,193400,4195983760,18020,18020,18020,18020,0
|
|
20250103,193300,4195983760,18020,18020,18020,18020,0
|
|
20250103,193200,4195983760,18020,18020,18020,18020,0
|
|
20250103,193100,4195983760,18020,18020,18020,18020,0
|
|
20250103,193000,4195983760,18020,18020,18020,18020,0
|
|
20250103,192900,4195983760,18020,18020,18020,18020,0
|
|
20250103,192800,4195983760,18020,18020,18020,18020,0
|
|
20250103,192700,4195983760,18020,18020,18020,18020,0
|
|
20250103,192600,4195983760,18020,18020,18020,18020,0
|
|
20250103,192500,4195983760,18020,18020,18020,18020,0
|
|
20250103,192400,4195983760,18020,18020,18020,18020,0
|
|
20250103,192300,4195983760,18020,18020,18020,18020,0
|
|
20250103,192200,4195983760,18020,18020,18020,18020,0
|
|
20250103,192100,4195983760,18020,18020,18020,18020,0
|
|
20250103,192000,4195983760,18020,18020,18020,18020,0
|
|
20250103,191900,4195983760,18020,18020,18020,18020,0
|
|
20250103,191800,4195983760,18020,18020,18020,18020,1550
|
|
20250103,191700,4195983760,18020,18020,18020,18020,0
|
|
20250103,191600,4195983760,18020,18020,18020,18020,0
|
|
20250103,191500,4195983760,18020,18020,18020,18020,0
|
|
20250103,191400,4195983760,18020,18020,18020,18020,0
|
|
20250103,191300,4195983760,18020,18020,18020,18020,0
|
|
20250103,191200,4195983760,18020,18020,18020,18020,0
|
|
20250103,191100,4195983760,18020,18020,18020,18020,0
|
|
20250103,191000,4195983760,18020,18020,18020,18020,0
|
|
20250103,190900,4195983760,18020,18020,18020,18020,0
|
|
20250103,190800,4195983760,18020,18020,18020,18020,0
|
|
20250103,190700,4195983760,18020,18020,18020,18020,0
|
|
20250103,190600,4195983760,18020,18020,18020,18020,0
|
|
20250103,190500,4195983760,18020,18020,18020,18020,0
|
|
20250103,190400,4195983760,18020,18020,18020,18020,0
|
|
20250103,190300,4195983760,18020,18020,18020,18020,0
|
|
20250103,190200,4195983760,18020,18020,18020,18020,0
|
|
20250103,190100,4195983760,18020,18020,18020,18020,0
|
|
20250103,190000,4195983760,18020,18020,18020,18020,0
|
|
20250103,185900,4195983760,18020,18020,18020,18020,0
|
|
20250103,185800,4195983760,18020,18020,18020,18020,0
|
|
20250103,185700,4195983760,18020,18020,18020,18020,0
|
|
20250103,185600,4195983760,18020,18020,18020,18020,0
|
|
20250103,185500,4195983760,18020,18020,18020,18020,0
|
|
20250103,185400,4195983760,18020,18020,18020,18020,0
|
|
20250103,185300,4195983760,18020,18020,18020,18020,0
|
|
20250103,185200,4195983760,18020,18020,18020,18020,0
|
|
20250103,185100,4195983760,18020,18020,18020,18020,0
|
|
20250103,185000,4195983760,18020,18020,18020,18020,0
|
|
20250103,184900,4195983760,18020,18020,18020,18020,0
|
|
20250103,184800,4195983760,18020,18020,18020,18020,1550
|
|
20250103,184700,4195983760,18020,18020,18020,18020,0
|
|
20250103,184600,4195983760,18020,18020,18020,18020,0
|
|
20250103,184500,4195983760,18020,18020,18020,18020,0
|
|
20250103,184400,4195983760,18020,18020,18020,18020,0
|
|
20250103,184300,4195983760,18020,18020,18020,18020,0
|
|
20250103,184200,4195983760,18020,18020,18020,18020,0
|
|
20250103,184100,4195983760,18020,18020,18020,18020,0
|
|
20250103,184000,4195983760,18020,18020,18020,18020,0
|
|
20250103,183900,4195983760,18020,18020,18020,18020,0
|
|
20250103,183800,4195983760,18020,18020,18020,18020,0
|
|
20250103,183700,4195983760,18020,18020,18020,18020,0
|
|
20250103,183600,4195983760,18020,18020,18020,18020,0
|
|
20250103,183500,4195983760,18020,18020,18020,18020,0
|
|
20250103,183400,4195983760,18020,18020,18020,18020,0
|
|
20250103,183300,4195983760,18020,18020,18020,18020,0
|
|
20250103,183200,4195983760,18020,18020,18020,18020,0
|
|
20250103,183100,4195983760,18020,18020,18020,18020,0
|
|
20250103,183000,4195983760,18020,18020,18020,18020,0
|
|
20250103,182900,4195983760,18020,18020,18020,18020,0
|
|
20250103,182800,4195983760,18020,18020,18020,18020,0
|
|
20250103,182700,4195983760,18020,18020,18020,18020,0
|
|
20250103,182600,4195983760,18020,18020,18020,18020,0
|
|
20250103,182500,4195983760,18020,18020,18020,18020,0
|
|
20250103,182400,4195983760,18020,18020,18020,18020,0
|
|
20250103,182300,4195983760,18020,18020,18020,18020,0
|
|
20250103,182200,4195983760,18020,18020,18020,18020,0
|
|
20250103,182100,4195983760,18020,18020,18020,18020,0
|
|
20250103,182000,4195983760,18020,18020,18020,18020,0
|
|
20250103,181900,4195983760,18020,18020,18020,18020,0
|
|
20250103,181800,4195983760,18020,18020,18020,18020,1550
|
|
20250103,181700,4195983760,18020,18020,18020,18020,0
|
|
20250103,181600,4195983760,18020,18020,18020,18020,0
|
|
20250103,181500,4195983760,18020,18020,18020,18020,0
|
|
20250103,181400,4195983760,18020,18020,18020,18020,0
|
|
20250103,181300,4195983760,18020,18020,18020,18020,0
|
|
20250103,181200,4195983760,18020,18020,18020,18020,0
|
|
20250103,181100,4195983760,18020,18020,18020,18020,0
|
|
20250103,181000,4195983760,18020,18020,18020,18020,0
|
|
20250103,180900,4195983760,18020,18020,18020,18020,0
|
|
20250103,180800,4195983760,18020,18020,18020,18020,0
|
|
20250103,180700,4195983760,18020,18020,18020,18020,0
|
|
20250103,180600,4195983760,18020,18020,18020,18020,0
|
|
20250103,180500,4195983760,18020,18020,18020,18020,0
|
|
20250103,180400,4195983760,18020,18020,18020,18020,0
|
|
20250103,180300,4195983760,18020,18020,18020,18020,0
|
|
20250103,180200,4195983760,18020,18020,18020,18020,0
|
|
20250103,180100,4195983760,18020,18020,18020,18020,0
|
|
20250103,180000,4195983760,18020,18020,18020,18020,0
|
|
20250103,175900,4195983760,18020,18020,18020,18020,0
|
|
20250103,175800,4195983760,18020,18020,18020,18020,0
|
|
20250103,175700,4195983760,18020,18020,18020,18020,0
|
|
20250103,175600,4195983760,18020,18020,18020,18020,0
|
|
20250103,175500,4195983760,18020,18020,18020,18020,0
|
|
20250103,175400,4195983760,18020,18020,18020,18020,0
|
|
20250103,175300,4195983760,18020,18020,18020,18020,0
|
|
20250103,175200,4195983760,18020,18020,18020,18020,0
|
|
20250103,175100,4195983760,18020,18020,18020,18020,0
|
|
20250103,175000,4195983760,18020,18020,18020,18020,0
|
|
20250103,174900,4195983760,18020,18020,18020,18020,0
|
|
20250103,174800,4195983760,18020,18020,18020,18020,1550
|
|
20250103,174700,4195983760,18020,18020,18020,18020,0
|
|
20250103,174600,4195983760,18020,18020,18020,18020,0
|
|
20250103,174500,4195983760,18020,18020,18020,18020,0
|
|
20250103,174400,4195983760,18020,18020,18020,18020,0
|
|
20250103,174300,4195983760,18020,18020,18020,18020,0
|
|
20250103,174200,4195983760,18020,18020,18020,18020,0
|
|
20250103,174100,4195983760,18020,18020,18020,18020,0
|
|
20250103,174000,4195983760,18020,18020,18020,18020,0
|
|
20250103,173900,4195983760,18020,18020,18020,18020,0
|
|
20250103,173800,4195983760,18020,18020,18020,18020,0
|
|
20250103,173700,4195983760,18020,18020,18020,18020,0
|
|
20250103,173600,4195983760,18020,18020,18020,18020,0
|
|
20250103,173500,4195983760,18020,18020,18020,18020,0
|
|
20250103,173400,4195983760,18020,18020,18020,18020,0
|
|
20250103,173300,4195983760,18020,18020,18020,18020,0
|
|
20250103,173200,4195983760,18020,18020,18020,18020,0
|
|
20250103,173100,4195983760,18020,18020,18020,18020,0
|
|
20250103,173000,4195983760,18020,18020,18020,18020,0
|
|
20250103,172900,4195983760,18020,18020,18020,18020,0
|
|
20250103,172800,4195983760,18020,18020,18020,18020,0
|
|
20250103,172700,4195983760,18020,18020,18020,18020,0
|
|
20250103,172600,4195983760,18020,18020,18020,18020,0
|
|
20250103,172500,4195983760,18020,18020,18020,18020,0
|
|
20250103,172400,4195983760,18020,18020,18020,18020,0
|
|
20250103,172300,4195983760,18020,18020,18020,18020,0
|
|
20250103,172200,4195983760,18020,18020,18020,18020,0
|
|
20250103,172100,4195983760,18020,18020,18020,18020,0
|
|
20250103,172000,4195983760,18020,18020,18020,18020,0
|
|
20250103,171900,4195983760,18020,18020,18020,18020,0
|
|
20250103,171800,4195983760,18020,18020,18020,18020,1550
|
|
20250103,171700,4195983760,18020,18020,18020,18020,0
|
|
20250103,171600,4195983760,18020,18020,18020,18020,0
|
|
20250103,171500,4195983760,18020,18020,18020,18020,0
|
|
20250103,171400,4195983760,18020,18020,18020,18020,0
|
|
20250103,171300,4195983760,18020,18020,18020,18020,0
|
|
20250103,171200,4195983760,18020,18020,18020,18020,0
|
|
20250103,171100,4195983760,18020,18020,18020,18020,0
|
|
20250103,171000,4195983760,18020,18020,18020,18020,0
|
|
20250103,170900,4195983760,18020,18020,18020,18020,0
|
|
20250103,170800,4195983760,18020,18020,18020,18020,0
|
|
20250103,170700,4195983760,18020,18020,18020,18020,0
|
|
20250103,170600,4195983760,18020,18020,18020,18020,0
|
|
20250103,170500,4195983760,18020,18020,18020,18020,0
|
|
20250103,170400,4195983760,18020,18020,18020,18020,0
|
|
20250103,170300,4195983760,18020,18020,18020,18020,0
|
|
20250103,170200,4195983760,18020,18020,18020,18020,0
|
|
20250103,170100,4195983760,18020,18020,18020,18020,0
|
|
20250103,170000,4195983760,18020,18020,18020,18020,0
|
|
20250103,165900,4195983760,18020,18020,18020,18020,0
|
|
20250103,165800,4195983760,18020,18020,18020,18020,0
|
|
20250103,165700,4195983760,18020,18020,18020,18020,0
|
|
20250103,165600,4195983760,18020,18020,18020,18020,0
|
|
20250103,165500,4195983760,18020,18020,18020,18020,0
|
|
20250103,165400,4195983760,18020,18020,18020,18020,0
|
|
20250103,165300,4195983760,18020,18020,18020,18020,0
|
|
20250103,165200,4195983760,18020,18020,18020,18020,0
|
|
20250103,165100,4195983760,18020,18020,18020,18020,0
|
|
20250103,165000,4195983760,18020,18020,18020,18020,0
|
|
20250103,164900,4195983760,18020,18020,18020,18020,0
|
|
20250103,164800,4195983760,18020,18020,18020,18020,1550
|
|
20250103,164700,4195983760,18020,18020,18020,18020,0
|
|
20250103,164600,4195983760,18020,18020,18020,18020,0
|
|
20250103,164500,4195983760,18020,18020,18020,18020,0
|
|
20250103,164400,4195983760,18020,18020,18020,18020,0
|
|
20250103,164300,4195983760,18020,18020,18020,18020,0
|
|
20250103,164200,4195983760,18020,18020,18020,18020,0
|
|
20250103,164100,4195983760,18020,18020,18020,18020,0
|
|
20250103,164000,4195983760,18020,18020,18020,18020,0
|
|
20250103,163900,4195983760,18020,18020,18020,18020,0
|
|
20250103,163800,4195983760,18020,18020,18020,18020,0
|
|
20250103,163700,4195983760,18020,18020,18020,18020,0
|
|
20250103,163600,4195983760,18020,18020,18020,18020,0
|
|
20250103,163500,4195983760,18020,18020,18020,18020,0
|
|
20250103,163400,4195983760,18020,18020,18020,18020,0
|
|
20250103,163300,4195983760,18020,18020,18020,18020,0
|
|
20250103,163200,4195983760,18020,18020,18020,18020,0
|
|
20250103,163100,4195983760,18020,18020,18020,18020,0
|
|
20250103,163000,4195983760,18020,18020,18020,18020,0
|
|
20250103,162900,4195983760,18020,18020,18020,18020,0
|
|
20250103,162800,4195983760,18020,18020,18020,18020,0
|
|
20250103,162700,4195983760,18020,18020,18020,18020,0
|
|
20250103,162600,4195983760,18020,18020,18020,18020,0
|
|
20250103,162500,4195983760,18020,18020,18020,18020,0
|
|
20250103,162400,4195983760,18020,18020,18020,18020,0
|
|
20250103,162300,4195983760,18020,18020,18020,18020,0
|
|
20250103,162200,4195983760,18020,18020,18020,18020,0
|
|
20250103,162100,4195983760,18020,18020,18020,18020,0
|
|
20250103,162000,4195983760,18020,18020,18020,18020,0
|
|
20250103,161900,4195983760,18020,18020,18020,18020,0
|
|
20250103,161800,4195983760,18020,18020,18020,18020,1550
|
|
20250103,161700,4195983760,18020,18020,18020,18020,0
|
|
20250103,161600,4195983760,18020,18020,18020,18020,0
|
|
20250103,161500,4195983760,18020,18020,18020,18020,0
|
|
20250103,161400,4195983760,18020,18020,18020,18020,0
|
|
20250103,161300,4195983760,18020,18020,18020,18020,0
|
|
20250103,161200,4195983760,18020,18020,18020,18020,0
|
|
20250103,161100,4195983760,18020,18020,18020,18020,0
|
|
20250103,161000,4195983760,18020,18020,18020,18020,0
|
|
20250103,160900,4195983760,18020,18020,18020,18020,0
|
|
20250103,160800,4195983760,18020,18020,18020,18020,0
|
|
20250103,160700,4195983760,18020,18020,18020,18020,0
|
|
20250103,160600,4195983760,18020,18020,18020,18020,0
|
|
20250103,160500,4195983760,18020,18020,18020,18020,0
|
|
20250103,160400,4195983760,18020,18020,18020,18020,0
|
|
20250103,160300,4195983760,18020,18020,18020,18020,0
|
|
20250103,160200,4195983760,18020,18020,18020,18020,0
|
|
20250103,160100,4195983760,18020,18020,18020,18020,0
|
|
20250103,160000,4195983760,18020,18020,18020,18020,0
|
|
20250103,155900,4195983760,18020,18020,18020,18020,0
|
|
20250103,155800,4195983760,18020,18020,18020,18020,0
|
|
20250103,155700,4195983760,18020,18020,18020,18020,0
|
|
20250103,155600,4195983760,18020,18020,18020,18020,0
|
|
20250103,155500,4195983760,18020,18020,18020,18020,0
|
|
20250103,155400,4195983760,18020,18020,18020,18020,0
|
|
20250103,155300,4195983760,18020,18020,18020,18020,0
|
|
20250103,155200,4195983760,18020,18020,18020,18020,0
|
|
20250103,155100,4195983760,18020,18020,18020,18020,0
|
|
20250103,155000,4195983760,18020,18020,18020,18020,0
|
|
20250103,154900,4195983760,18020,18020,18020,18020,0
|
|
20250103,154800,4195983760,18020,18020,18020,18020,1550
|
|
20250103,154700,4195983760,18020,18020,18020,18020,0
|
|
20250103,154600,4195983760,18020,18020,18020,18020,0
|
|
20250103,154500,4195983760,18020,18020,18020,18020,0
|
|
20250103,154400,4195983760,18020,18020,18020,18020,0
|
|
20250103,154300,4195983760,18020,18020,18020,18020,0
|
|
20250103,154200,4195983760,18020,18020,18020,18020,0
|
|
20250103,154100,4195983760,18020,18020,18020,18020,0
|
|
20250103,154000,4195983760,18020,18020,18020,18020,0
|
|
20250103,153900,4195983760,18020,18020,18020,18020,0
|
|
20250103,153800,4195983760,18020,18020,18020,18020,0
|
|
20250103,153700,4195983760,18020,18020,18020,18020,0
|
|
20250103,153600,4195983760,18020,18020,18020,18020,0
|
|
20250103,153500,4195983760,18020,18020,18020,18020,0
|
|
20250103,153400,4195983760,18020,18020,18020,18020,0
|
|
20250103,153300,4195983760,18020,18020,18020,18020,0
|
|
20250103,153200,4195983760,18020,18020,18020,18020,0
|
|
20250103,153100,4195983760,18020,18020,18020,18020,0
|
|
20250103,153000,4195983760,18020,18020,18020,18020,1550
|
|
20250103,152900,4168052760,18100,18100,18100,18100,0
|
|
20250103,152800,4168052760,18100,18100,18100,18100,0
|
|
20250103,152700,4168052760,18100,18100,18100,18100,0
|
|
20250103,152600,4168052760,18100,18100,18100,18100,0
|
|
20250103,152500,4168052760,18100,18100,18100,18100,0
|
|
20250103,152400,4168052760,18100,18100,18100,18100,0
|
|
20250103,152300,4168052760,18100,18100,18100,18100,0
|
|
20250103,152200,4168052760,18100,18100,18100,18100,0
|
|
20250103,152100,4168052760,18100,18100,18100,18100,0
|
|
20250103,152000,4168052760,18100,18100,18100,18100,0
|
|
20250103,151900,4168052760,18100,18060,18150,18010,206
|
|
20250103,151800,4164337760,18150,18060,18150,18060,53
|
|
20250103,151700,4163379610,18060,18100,18100,18060,607
|
|
20250103,151600,4152396650,18100,18100,18100,18100,11
|
|
20250103,151500,4152197550,18090,18110,18110,18090,79
|
|
20250103,151400,4150768120,18110,18140,18140,18110,49
|
|
20250103,151300,4149880670,18150,18150,18150,18110,43
|
|
20250103,151200,4149100260,18150,18150,18150,18110,37
|
|
20250103,151100,4148429430,18150,18160,18160,18150,30
|
|
20250103,151000,4147884830,18160,18150,18160,18090,61
|
|
20250103,150900,4146777270,18150,18150,18150,18150,50
|
|
20250103,150800,4145869770,18150,18100,18150,18100,100
|
|
20250103,150700,4144055890,18140,18150,18150,18140,257
|
|
20250103,150600,4139393810,18150,18150,18150,18150,29
|
|
20250103,150500,4138867460,18150,18150,18150,18150,20
|
|
20250103,150400,4138504460,18150,18130,18150,18130,465
|
|
20250103,150300,4130069200,18130,18090,18130,18090,105
|
|
20250103,150200,4128166110,18090,18100,18100,18090,437
|
|
20250103,150100,4120260230,18100,18090,18130,18090,12
|
|
20250103,150000,4120042740,18130,18130,18130,18130,1
|
|
20250103,145900,4120024610,18110,18110,18110,18110,91
|
|
20250103,145800,4118376600,18130,18130,18130,18130,0
|
|
20250103,145700,4118376600,18130,18110,18130,18110,89
|
|
20250103,145600,4116763740,18120,18130,18130,18120,33
|
|
20250103,145500,4116165620,18130,18190,18190,18120,80
|
|
20250103,145400,4114714100,18200,18150,18200,18150,1299
|
|
20250103,145300,4091087520,18170,18160,18180,18150,427
|
|
20250103,145200,4083331200,18150,18190,18190,18150,320
|
|
20250103,145100,4077520360,18190,18190,18190,18130,248
|
|
20250103,145000,4073010080,18150,18170,18200,18150,278
|
|
20250103,144900,4067955020,18170,18190,18190,18170,367
|
|
20250103,144800,4061281690,18170,18190,18190,18170,327
|
|
20250103,144700,4055335500,18190,18200,18200,18190,346
|
|
20250103,144600,4049039550,18190,18190,18200,18190,290
|
|
20250103,144500,4043763890,18190,18150,18190,18140,357
|
|
20250103,144400,4037273650,18190,18190,18190,18140,499
|
|
20250103,144300,4028200270,18190,18180,18190,18140,232
|
|
20250103,144200,4023983220,18170,18130,18200,18130,248
|
|
20250103,144100,4019475610,18150,18200,18200,18150,376
|
|
20250103,144000,4012637120,18160,18130,18190,18130,608
|
|
20250103,143900,4001599170,18100,18150,18150,18100,280
|
|
20250103,143800,3996519840,18160,18180,18180,18160,537
|
|
20250103,143700,3986761980,18180,18190,18190,18180,274
|
|
20250103,143600,3981778520,18190,18190,18200,18150,634
|
|
20250103,143500,3970249290,18160,18050,18190,18050,2508
|
|
20250103,143400,3924774030,18050,17990,18060,17980,623
|
|
20250103,143300,3913553290,17990,17990,17990,17990,19
|
|
20250103,143200,3913211480,17980,17980,17980,17980,12
|
|
20250103,143100,3912995720,17990,17970,17990,17970,83
|
|
20250103,143000,3911503260,17970,17960,17970,17960,14
|
|
20250103,142900,3911251750,17900,17900,17900,17900,0
|
|
20250103,142800,3911251750,17900,17900,17900,17900,0
|
|
20250103,142700,3911251750,17900,17980,17980,17900,73
|
|
20250103,142600,3909939870,17980,17980,17980,17980,0
|
|
20250103,142500,3909939870,17980,17980,17980,17980,47
|
|
20250103,142400,3909094810,17990,17970,17990,17970,71
|
|
20250103,142300,3907818820,17970,17970,17970,17970,1
|
|
20250103,142200,3907800850,17990,17980,17990,17950,506
|
|
20250103,142100,3898709560,17970,17960,17970,17960,81
|
|
20250103,142000,3897254100,17950,17940,17950,17940,14
|
|
20250103,141900,3897002820,17900,17920,17940,17900,95
|
|
20250103,141800,3895301480,17920,17920,17920,17920,0
|
|
20250103,141700,3895301480,17920,17910,17920,17890,215
|
|
20250103,141600,3891451140,17920,17920,17920,17920,12
|
|
20250103,141500,3891236100,17910,17910,17910,17910,101
|
|
20250103,141400,3889427190,17910,17910,17910,17910,20
|
|
20250103,141300,3889068990,17910,17910,17910,17910,40
|
|
20250103,141200,3888352590,17920,17920,17920,17920,45
|
|
20250103,141100,3887546190,17920,17970,17970,17920,40
|
|
20250103,141000,3886828890,17970,17920,17970,17920,106
|
|
20250103,140900,3884929070,17970,17910,17970,17910,71
|
|
20250103,140800,3883655870,17940,17930,17940,17920,249
|
|
20250103,140700,3879192820,17940,17940,17940,17940,66
|
|
20250103,140600,3878008780,17940,17950,17980,17940,128
|
|
20250103,140500,3875710830,17970,17970,17970,17970,24
|
|
20250103,140400,3875279550,17970,17970,17980,17970,24
|
|
20250103,140300,3874848180,17970,17970,17970,17970,34
|
|
20250103,140200,3874237200,17980,17980,17980,17980,0
|
|
20250103,140100,3874237200,17980,17990,17990,17980,71
|
|
20250103,140000,3872960520,17990,17990,18000,17990,99
|
|
20250103,135900,3871179360,17990,17990,17990,17990,27
|
|
20250103,135800,3870693630,17980,18000,18000,17980,47
|
|
20250103,135700,3869848110,17980,18000,18000,17980,60
|
|
20250103,135600,3868768310,18000,17990,18010,17990,410
|
|
20250103,135500,3861391230,17990,18030,18030,17990,33
|
|
20250103,135400,3860797440,18030,18000,18030,18000,352
|
|
20250103,135300,3854459530,18000,18000,18000,17990,386
|
|
20250103,135200,3847514560,18020,18000,18020,18000,30
|
|
20250103,135100,3846974360,18030,18030,18030,18010,36
|
|
20250103,135000,3846325480,18030,18020,18030,17990,135
|
|
20250103,134900,3843893910,18020,18030,18030,18020,86
|
|
20250103,134800,3842343810,18000,17980,18030,17980,93
|
|
20250103,134700,3840669960,17970,17970,17970,17970,27
|
|
20250103,134600,3840184770,17940,17940,17950,17940,15
|
|
20250103,134500,3839915610,17910,17880,17910,17880,93
|
|
20250103,134400,3838252740,17900,17900,17900,17900,22
|
|
20250103,134300,3837858940,17870,17880,17880,17870,106
|
|
20250103,134200,3835964310,17880,17900,17900,17880,46
|
|
20250103,134100,3835141730,17880,17910,17950,17880,402
|
|
20250103,134000,3827948910,17890,17920,17920,17890,14
|
|
20250103,133900,3827698180,17910,17880,17910,17880,190
|
|
20250103,133800,3824300400,17880,17890,17890,17880,116
|
|
20250103,133700,3822226200,17890,17950,18030,17890,1377
|
|
20250103,133600,3797531480,17920,18020,18030,17920,1747
|
|
20250103,133500,3766092860,18030,17970,18040,17970,694
|
|
20250103,133400,3753598330,17970,17970,17970,17960,38
|
|
20250103,133300,3752915590,17970,17970,17970,17970,17
|
|
20250103,133200,3752610100,17940,17920,17940,17920,200
|
|
20250103,133100,3749025520,17920,17920,17940,17920,387
|
|
20250103,133000,3742088540,17930,17930,17930,17930,150
|
|
20250103,132900,3739399040,17920,17930,17930,17900,120
|
|
20250103,132800,3737250350,17930,17920,17930,17920,80
|
|
20250103,132700,3735816530,17930,17930,17930,17930,13
|
|
20250103,132600,3735583440,17930,17900,17930,17900,108
|
|
20250103,132500,3733648690,17910,17920,17920,17880,39
|
|
20250103,132400,3732950820,17920,17920,17920,17920,32
|
|
20250103,132300,3732377380,17920,17920,17920,17920,12
|
|
20250103,132200,3732162340,17920,17930,17930,17920,86
|
|
20250103,132100,3730620410,17870,17920,17920,17870,47
|
|
20250103,132000,3729780020,17920,17900,17920,17860,131
|
|
20250103,131900,3727437640,17850,17920,17920,17850,226
|
|
20250103,131800,3723397280,17940,17940,17940,17940,0
|
|
20250103,131700,3723397280,17940,17930,17940,17920,13
|
|
20250103,131600,3723164210,17930,17970,17970,17930,99
|
|
20250103,131500,3721388110,17970,17970,17970,17960,201
|
|
20250103,131400,3717777850,17970,17980,17980,17970,19
|
|
20250103,131300,3717436300,17980,17950,17980,17950,22
|
|
20250103,131200,3717040890,17950,17920,17950,17920,22
|
|
20250103,131100,3716646170,17920,17900,17920,17900,38
|
|
20250103,131000,3715965900,17900,17900,17900,17900,27
|
|
20250103,130900,3715482600,17900,17900,17900,17900,27
|
|
20250103,130800,3714999300,17900,17900,17900,17900,28
|
|
20250103,130700,3714498100,17890,17900,17900,17890,16
|
|
20250103,130600,3714211750,17900,17900,17900,17850,116
|
|
20250103,130500,3712139050,17900,17900,17900,17900,21
|
|
20250103,130400,3711763150,17900,17900,17900,17900,15
|
|
20250103,130300,3711494650,17890,17890,17890,17840,21
|
|
20250103,130200,3711119410,17900,17900,17900,17900,20
|
|
20250103,130100,3710761410,17840,17850,17850,17840,81
|
|
20250103,130000,3709315570,17900,17900,17900,17900,55
|
|
20250103,125900,3708331070,17910,17910,17910,17830,194
|
|
20250103,125800,3704863600,17910,17910,17960,17910,56
|
|
20250103,125700,3703860390,17950,17950,17950,17950,0
|
|
20250103,125600,3703860390,17950,17980,17980,17950,140
|
|
20250103,125500,3701347360,17980,17990,17990,17980,26
|
|
20250103,125400,3700879710,17980,17980,17990,17980,26
|
|
20250103,125300,3700412140,17990,17950,17990,17950,17
|
|
20250103,125200,3700106580,17960,17960,17960,17960,18
|
|
20250103,125100,3699783300,17910,17910,17910,17910,5
|
|
20250103,125000,3699693750,17910,17960,17960,17910,39
|
|
20250103,124900,3698993810,17960,17940,17960,17940,20
|
|
20250103,124800,3698634890,17940,17890,17960,17880,132
|
|
20250103,124700,3696272790,17890,17830,17900,17830,9
|
|
20250103,124600,3696111770,17830,17830,17830,17830,30
|
|
20250103,124500,3695576870,17830,17870,17870,17830,254
|
|
20250103,124400,3691042570,17880,17910,17910,17880,119
|
|
20250103,124300,3688913300,17940,18020,18020,17940,183
|
|
20250103,124200,3685627420,18010,18020,18020,18010,16
|
|
20250103,124100,3685339110,18010,18010,18010,18000,118
|
|
20250103,124000,3683214210,18010,18020,18020,18000,40
|
|
20250103,123900,3682493890,18020,18020,18020,18020,53
|
|
20250103,123800,3681538830,18010,18000,18020,18000,43
|
|
20250103,123700,3680764510,18000,17990,18000,17990,27
|
|
20250103,123600,3680278570,18000,17970,18000,17970,30
|
|
20250103,123500,3679738600,18000,17930,18000,17930,85
|
|
20250103,123400,3678209750,17920,18000,18000,17910,91
|
|
20250103,123300,3676579570,17930,17950,17950,17930,146
|
|
20250103,123200,3673960810,18010,17940,18010,17940,19
|
|
20250103,123100,3673619760,17950,18000,18000,17950,75
|
|
20250103,123000,3672271670,18000,18000,18000,18000,3
|
|
20250103,122900,3672217670,18010,18020,18050,18010,363
|
|
20250103,122800,3665676660,18060,18050,18060,18050,154
|
|
20250103,122700,3662896860,18050,18050,18050,18050,1
|
|
20250103,122600,3662878810,18050,18040,18060,18000,30
|
|
20250103,122500,3662337350,18040,18050,18060,18040,74
|
|
20250103,122400,3661001600,18050,18040,18050,18040,24
|
|
20250103,122300,3660568540,18040,18040,18040,18040,26
|
|
20250103,122200,3660099500,18040,18000,18050,18000,839
|
|
20250103,122100,3644978190,18000,18000,18000,18000,38
|
|
20250103,122000,3644294190,17990,17990,18000,17990,8
|
|
20250103,121900,3644150210,17990,17990,17990,17990,71
|
|
20250103,121800,3642872920,17990,17960,17990,17960,40
|
|
20250103,121700,3642153810,17990,17990,17990,17990,12
|
|
20250103,121600,3641937930,18000,17990,18000,17960,83
|
|
20250103,121500,3640445020,17980,17980,17980,17980,62
|
|
20250103,121400,3639330260,18010,18010,18010,18010,7
|
|
20250103,121300,3639204190,18020,18020,18020,17980,143
|
|
20250103,121200,3636628070,18020,18010,18020,18010,39
|
|
20250103,121100,3635925460,18010,17980,18010,17980,19
|
|
20250103,121000,3635583300,17980,18010,18010,17980,36
|
|
20250103,120900,3634935360,18010,17990,18010,17990,108
|
|
20250103,120800,3632991500,17990,18000,18000,17990,42
|
|
20250103,120700,3632235620,17980,17960,18010,17960,16
|
|
20250103,120600,3631947600,18010,18010,18010,18010,11
|
|
20250103,120500,3631749490,17970,17970,17970,17970,4
|
|
20250103,120400,3631677610,17970,17970,17970,17970,29
|
|
20250103,120300,3631156480,17970,18000,18000,17970,224
|
|
20250103,120200,3627130010,18000,18000,18020,18000,129
|
|
20250103,120100,3624806870,18030,18000,18030,18000,57
|
|
20250103,120000,3623779760,18030,18020,18030,18020,37
|
|
20250103,115900,3623112890,18020,18030,18040,18020,24
|
|
20250103,115800,3622680170,18040,18030,18040,18030,17
|
|
20250103,115700,3622373560,18040,18040,18040,18040,181
|
|
20250103,115600,3619108320,18040,18030,18040,18030,90
|
|
20250103,115500,3617485250,18030,18030,18030,18030,66
|
|
20250103,115400,3616295270,18010,18010,18010,18010,0
|
|
20250103,115300,3616295270,18010,18010,18010,18010,0
|
|
20250103,115200,3616295270,18010,18010,18010,18010,13
|
|
20250103,115100,3616061140,18010,18010,18010,18010,0
|
|
20250103,115000,3616061140,18010,18010,18010,18010,272
|
|
20250103,114900,3611162420,18010,18000,18010,18000,168
|
|
20250103,114800,3608136760,18000,18000,18000,18000,2
|
|
20250103,114700,3608100760,18000,17900,18000,17860,323
|
|
20250103,114600,3602296580,17900,17870,17900,17850,185
|
|
20250103,114500,3598992420,17870,17870,17870,17870,3
|
|
20250103,114400,3598938810,17890,17860,17890,17860,3
|
|
20250103,114300,3598885170,17860,17860,17890,17860,34
|
|
20250103,114200,3598277900,17860,17860,17860,17830,1078
|
|
20250103,114100,3579044130,17870,17880,17880,17870,779
|
|
20250103,114000,3565122900,17890,17920,17930,17890,321
|
|
20250103,113900,3559374740,17920,17920,17920,17920,0
|
|
20250103,113800,3559374740,17920,17920,17920,17920,95
|
|
20250103,113700,3557672340,17920,17920,17920,17920,0
|
|
20250103,113600,3557672340,17920,17920,17920,17920,2
|
|
20250103,113500,3557636500,17930,17910,17930,17910,63
|
|
20250103,113400,3556507950,17920,17920,17920,17920,66
|
|
20250103,113300,3555325230,17910,17910,17910,17910,0
|
|
20250103,113200,3555325230,17910,17920,17920,17910,109
|
|
20250103,113100,3553372500,17920,17930,17930,17920,79
|
|
20250103,113000,3551956740,17930,17940,17960,17930,298
|
|
20250103,112900,3546611590,17940,17940,17940,17940,92
|
|
20250103,112800,3544961110,17960,17960,17960,17960,14
|
|
20250103,112700,3544709670,17940,17960,17960,17940,222
|
|
20250103,112600,3540725640,17960,17960,17960,17960,0
|
|
20250103,112500,3540725640,17960,17940,17960,17940,3
|
|
20250103,112400,3540671780,17940,17940,17940,17940,15
|
|
20250103,112300,3540402680,17940,17930,17940,17930,58
|
|
20250103,112200,3539362490,17920,17930,17930,17920,59
|
|
20250103,112100,3538304640,17930,17920,17930,17920,50
|
|
20250103,112000,3537408340,17910,17910,17910,17910,0
|
|
20250103,111900,3537408340,17910,17910,17910,17910,8
|
|
20250103,111800,3537265060,17900,17900,17900,17900,138
|
|
20250103,111700,3534794860,17900,17910,17910,17900,200
|
|
20250103,111600,3531213650,17910,17910,17910,17910,0
|
|
20250103,111500,3531213650,17910,17970,17970,17910,106
|
|
20250103,111400,3529314780,17940,17960,17960,17940,198
|
|
20250103,111300,3525759610,17980,17980,17980,17980,0
|
|
20250103,111200,3525759610,17980,17970,17980,17970,60
|
|
20250103,111100,3524681300,17960,17960,17960,17960,0
|
|
20250103,111000,3524681300,17960,17960,17960,17960,0
|
|
20250103,110900,3524681300,17960,17970,17970,17960,272
|
|
20250103,110800,3519796080,17970,17970,17970,17970,44
|
|
20250103,110700,3519005400,17950,17950,17950,17950,1
|
|
20250103,110600,3518987450,17950,17950,17950,17950,0
|
|
20250103,110500,3518987450,17950,17990,17990,17950,4
|
|
20250103,110400,3518915530,18000,18000,18000,18000,10
|
|
20250103,110300,3518735530,18030,17920,18030,17920,106
|
|
20250103,110200,3516824780,18030,17950,18050,17910,506
|
|
20250103,110100,3507738770,18000,17910,18000,17900,5399
|
|
20250103,110000,3411094950,17930,17930,17930,17930,0
|
|
20250103,105900,3411094950,17930,18080,18130,17930,3471
|
|
20250103,105800,3348568780,18060,18080,18140,18050,2387
|
|
20250103,105700,3305354530,18050,17970,18070,17970,7986
|
|
20250103,105600,3161606330,17970,17880,17970,17880,596
|
|
20250103,105500,3150909240,17880,17890,17890,17880,112
|
|
20250103,105400,3148906220,17900,17900,17900,17900,0
|
|
20250103,105300,3148906220,17900,17900,17900,17900,38
|
|
20250103,105200,3148226020,17900,17900,17900,17860,64
|
|
20250103,105100,3147082340,17900,17850,17900,17850,137
|
|
20250103,105000,3144631890,17900,17850,17900,17850,3
|
|
20250103,104900,3144578240,17850,17890,17890,17850,132
|
|
20250103,104800,3142219870,17860,17860,17860,17860,160
|
|
20250103,104700,3139362270,17860,17860,17860,17860,20
|
|
20250103,104600,3139005070,17860,17850,17860,17840,239
|
|
20250103,104500,3134738200,17850,17850,17850,17850,12
|
|
20250103,104400,3134524000,17800,17800,17800,17800,1
|
|
20250103,104300,3134506200,17800,17800,17800,17800,119
|
|
20250103,104200,3132388000,17790,17860,17860,17790,103
|
|
20250103,104100,3130554890,17860,17860,17860,17860,0
|
|
20250103,104000,3130554890,17860,17800,17860,17800,52
|
|
20250103,103900,3129629230,17800,17800,17800,17800,197
|
|
20250103,103800,3126122630,17790,17810,17810,17790,638
|
|
20250103,103700,3114768030,17800,17810,17810,17800,80
|
|
20250103,103600,3113343490,17800,17810,17810,17800,300
|
|
20250103,103500,3108002820,17800,17820,17820,17800,128
|
|
20250103,103400,3105723260,17820,17840,17840,17820,267
|
|
20250103,103300,3100964320,17840,17860,17860,17840,593
|
|
20250103,103200,3090375930,17870,17890,17890,17870,146
|
|
20250103,103100,3087764730,17910,17910,17910,17900,183
|
|
20250103,103000,3084488570,17990,17980,17990,17980,290
|
|
20250103,102900,3079274350,17980,17910,17980,17910,180
|
|
20250103,102800,3076038120,17890,17910,17910,17890,477
|
|
20250103,102700,3067503690,17890,17900,17900,17890,105
|
|
20250103,102600,3065625030,17890,17860,17890,17860,8
|
|
20250103,102500,3065482060,17860,17860,17900,17850,907
|
|
20250103,102400,3049282850,17860,17940,17940,17860,694
|
|
20250103,102300,3036849420,17940,17950,17950,17930,1200
|
|
20250103,102200,3015318520,17950,17950,17950,17950,0
|
|
20250103,102100,3015318520,17950,17990,17990,17950,96
|
|
20250103,102000,3013593110,17990,17990,17990,17990,210
|
|
20250103,101900,3009815210,17990,17990,17990,17940,269
|
|
20250103,101800,3004978300,17990,17920,18000,17920,613
|
|
20250103,101700,2993961760,17930,17910,17940,17910,65
|
|
20250103,101600,2992797070,17920,17930,17930,17910,196
|
|
20250103,101500,2989285010,17940,17950,17950,17940,87
|
|
20250103,101400,2987723390,17950,17920,17950,17910,154
|
|
20250103,101300,2984964680,17950,17910,17950,17910,49
|
|
20250103,101200,2984086770,17950,17910,17960,17900,2546
|
|
20250103,101100,2938487130,17900,17890,17910,17890,399
|
|
20250103,101000,2931345220,17860,17890,17890,17860,78
|
|
20250103,100900,2929951370,17860,17850,17860,17850,17
|
|
20250103,100800,2929647820,17890,17880,17890,17840,11
|
|
20250103,100700,2929451140,17900,17900,17900,17900,11
|
|
20250103,100600,2929254240,17900,17800,17900,17780,377
|
|
20250103,100500,2922546380,17800,17820,17820,17800,1274
|
|
20250103,100400,2899867680,17820,17810,17820,17800,646
|
|
20250103,100300,2888362620,17810,17840,17840,17810,1147
|
|
20250103,100200,2867911650,17840,17850,17860,17840,121
|
|
20250103,100100,2865750870,17840,17860,17860,17840,7
|
|
20250103,100000,2865625870,17860,17860,17860,17850,142
|
|
20250103,095900,2863090750,17860,17920,17960,17830,1259
|
|
20250103,095800,2840545590,17920,17880,17920,17880,46
|
|
20250103,095700,2839723070,17860,17890,17890,17860,395
|
|
20250103,095600,2832660590,17890,17910,17920,17890,697
|
|
20250103,095500,2820173560,17920,17880,17920,17880,172
|
|
20250103,095400,2817096820,17880,17880,17880,17880,5
|
|
20250103,095300,2817007420,17870,17850,17900,17800,1870
|
|
20250103,095200,2783656980,17850,17970,17980,17850,1832
|
|
20250103,095100,2750882860,17930,17930,17950,17920,857
|
|
20250103,095000,2735518240,17930,17930,17940,17920,478
|
|
20250103,094900,2726948830,17920,17940,17940,17920,1110
|
|
20250103,094800,2707052170,17930,17940,17980,17910,1248
|
|
20250103,094700,2684674040,17910,17950,17960,17900,1756
|
|
20250103,094600,2653193600,17950,18010,18050,17940,3181
|
|
20250103,094500,2595971350,18010,18150,18180,18000,7409
|
|
20250103,094400,2462063580,18160,18150,18190,18110,710
|
|
20250103,094300,2449185690,18150,18130,18190,18100,3416
|
|
20250103,094200,2387220960,18170,18220,18310,18110,7782
|
|
20250103,094100,2245687890,18210,18500,18510,18090,22632
|
|
20250103,094000,1830106020,18740,18740,18740,18740,0
|
|
20250103,093900,1830106020,18740,18500,18740,18180,13641
|
|
20250103,093800,1576391960,18500,18120,18580,18120,6192
|
|
20250103,093700,1462174910,18140,18170,18260,18140,225
|
|
20250103,093600,1458085710,18250,18140,18290,18130,1256
|
|
20250103,093500,1435169340,18140,18180,18220,18090,2213
|
|
20250103,093400,1395103780,18110,18130,18190,18110,759
|
|
20250103,093300,1381331210,18110,18220,18220,18100,972
|
|
20250103,093200,1363657300,18240,18250,18250,18230,31
|
|
20250103,093100,1363091930,18220,18380,18380,18220,1019
|
|
20250103,093000,1344468800,18310,18320,18400,18310,442
|
|
20250103,092900,1336363510,18320,18250,18390,18250,1918
|
|
20250103,092800,1301204150,18250,18330,18360,18220,1534
|
|
20250103,092700,1273109260,18330,18380,18380,18260,2212
|
|
20250103,092600,1232562930,18390,18450,18490,18370,1511
|
|
20250103,092500,1204686330,18490,18230,18610,18230,11432
|
|
20250103,092400,994304620,18220,18280,18290,18210,2105
|
|
20250103,092300,955945800,18210,18190,18280,18070,2861
|
|
20250103,092200,903847440,18190,18200,18220,18130,4097
|
|
20250103,092100,829387550,18190,18130,18190,18130,1359
|
|
20250103,092000,804681390,18090,18130,18130,18090,528
|
|
20250103,091900,795111850,18130,18110,18130,18090,444
|
|
20250103,091800,787065240,18110,18240,18240,18110,1056
|
|
20250103,091700,767879730,18240,18230,18260,18160,2537
|
|
20250103,091600,721645370,18160,18110,18240,18100,1123
|
|
20250103,091500,701244640,18090,18070,18110,18060,1620
|
|
20250103,091400,671953680,18070,18200,18200,18070,2493
|
|
20250103,091300,626714750,18250,18260,18300,18160,5921
|
|
20250103,091200,518809660,18260,18090,18290,18090,5136
|
|
20250103,091100,425508370,18090,18000,18090,17990,3245
|
|
20250103,091000,366935970,18000,18000,18090,17990,416
|
|
20250103,090900,359440630,18020,17970,18090,17960,6136
|
|
20250103,090800,248973570,17960,17920,17960,17830,1934
|
|
20250103,090700,214354280,17960,17960,17970,17800,2849
|
|
20250103,090600,163371560,17970,17780,17970,17650,2663
|
|
20250103,090500,115838120,17790,17670,17790,17670,1415
|
|
20250103,090400,90783710,17680,17610,17690,17580,1100
|
|
20250103,090300,71397390,17600,17310,17600,17310,3313
|
|
20250103,090200,13740110,17310,17260,17320,17200,308
|
|
20250103,090100,8420760,17250,17060,17250,17060,341
|
|
20250103,090000,2556000,17040,17040,17040,17040,150
|