771 lines
40 KiB
CSV
771 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,214800,1432805340,18200,18200,18200,18200,1664
|
|
20250106,214700,1432805340,18200,18200,18200,18200,0
|
|
20250106,214600,1432805340,18200,18200,18200,18200,0
|
|
20250106,214500,1432805340,18200,18200,18200,18200,0
|
|
20250106,214400,1432805340,18200,18200,18200,18200,0
|
|
20250106,214300,1432805340,18200,18200,18200,18200,0
|
|
20250106,214200,1432805340,18200,18200,18200,18200,0
|
|
20250106,214100,1432805340,18200,18200,18200,18200,0
|
|
20250106,214000,1432805340,18200,18200,18200,18200,0
|
|
20250106,213900,1432805340,18200,18200,18200,18200,0
|
|
20250106,213800,1432805340,18200,18200,18200,18200,0
|
|
20250106,213700,1432805340,18200,18200,18200,18200,0
|
|
20250106,213600,1432805340,18200,18200,18200,18200,0
|
|
20250106,213500,1432805340,18200,18200,18200,18200,0
|
|
20250106,213400,1432805340,18200,18200,18200,18200,0
|
|
20250106,213300,1432805340,18200,18200,18200,18200,0
|
|
20250106,213200,1432805340,18200,18200,18200,18200,0
|
|
20250106,213100,1432805340,18200,18200,18200,18200,0
|
|
20250106,213000,1432805340,18200,18200,18200,18200,0
|
|
20250106,212900,1432805340,18200,18200,18200,18200,0
|
|
20250106,212800,1432805340,18200,18200,18200,18200,0
|
|
20250106,212700,1432805340,18200,18200,18200,18200,0
|
|
20250106,212600,1432805340,18200,18200,18200,18200,0
|
|
20250106,212500,1432805340,18200,18200,18200,18200,0
|
|
20250106,212400,1432805340,18200,18200,18200,18200,0
|
|
20250106,212300,1432805340,18200,18200,18200,18200,0
|
|
20250106,212200,1432805340,18200,18200,18200,18200,0
|
|
20250106,212100,1432805340,18200,18200,18200,18200,0
|
|
20250106,212000,1432805340,18200,18200,18200,18200,0
|
|
20250106,211900,1432805340,18200,18200,18200,18200,0
|
|
20250106,211800,1432805340,18200,18200,18200,18200,1664
|
|
20250106,211700,1432805340,18200,18200,18200,18200,0
|
|
20250106,211600,1432805340,18200,18200,18200,18200,0
|
|
20250106,211500,1432805340,18200,18200,18200,18200,0
|
|
20250106,211400,1432805340,18200,18200,18200,18200,0
|
|
20250106,211300,1432805340,18200,18200,18200,18200,0
|
|
20250106,211200,1432805340,18200,18200,18200,18200,0
|
|
20250106,211100,1432805340,18200,18200,18200,18200,0
|
|
20250106,211000,1432805340,18200,18200,18200,18200,0
|
|
20250106,210900,1432805340,18200,18200,18200,18200,0
|
|
20250106,210800,1432805340,18200,18200,18200,18200,0
|
|
20250106,210700,1432805340,18200,18200,18200,18200,0
|
|
20250106,210600,1432805340,18200,18200,18200,18200,0
|
|
20250106,210500,1432805340,18200,18200,18200,18200,0
|
|
20250106,210400,1432805340,18200,18200,18200,18200,0
|
|
20250106,210300,1432805340,18200,18200,18200,18200,0
|
|
20250106,210200,1432805340,18200,18200,18200,18200,0
|
|
20250106,210100,1432805340,18200,18200,18200,18200,0
|
|
20250106,210000,1432805340,18200,18200,18200,18200,0
|
|
20250106,205900,1432805340,18200,18200,18200,18200,0
|
|
20250106,205800,1432805340,18200,18200,18200,18200,0
|
|
20250106,205700,1432805340,18200,18200,18200,18200,0
|
|
20250106,205600,1432805340,18200,18200,18200,18200,0
|
|
20250106,205500,1432805340,18200,18200,18200,18200,0
|
|
20250106,205400,1432805340,18200,18200,18200,18200,0
|
|
20250106,205300,1432805340,18200,18200,18200,18200,0
|
|
20250106,205200,1432805340,18200,18200,18200,18200,0
|
|
20250106,205100,1432805340,18200,18200,18200,18200,0
|
|
20250106,205000,1432805340,18200,18200,18200,18200,0
|
|
20250106,204900,1432805340,18200,18200,18200,18200,0
|
|
20250106,204800,1432805340,18200,18200,18200,18200,1664
|
|
20250106,204700,1432805340,18200,18200,18200,18200,0
|
|
20250106,204600,1432805340,18200,18200,18200,18200,0
|
|
20250106,204500,1432805340,18200,18200,18200,18200,0
|
|
20250106,204400,1432805340,18200,18200,18200,18200,0
|
|
20250106,204300,1432805340,18200,18200,18200,18200,0
|
|
20250106,204200,1432805340,18200,18200,18200,18200,0
|
|
20250106,204100,1432805340,18200,18200,18200,18200,0
|
|
20250106,204000,1432805340,18200,18200,18200,18200,0
|
|
20250106,203900,1432805340,18200,18200,18200,18200,0
|
|
20250106,203800,1432805340,18200,18200,18200,18200,0
|
|
20250106,203700,1432805340,18200,18200,18200,18200,0
|
|
20250106,203600,1432805340,18200,18200,18200,18200,0
|
|
20250106,203500,1432805340,18200,18200,18200,18200,0
|
|
20250106,203400,1432805340,18200,18200,18200,18200,0
|
|
20250106,203300,1432805340,18200,18200,18200,18200,0
|
|
20250106,203200,1432805340,18200,18200,18200,18200,0
|
|
20250106,203100,1432805340,18200,18200,18200,18200,0
|
|
20250106,203000,1432805340,18200,18200,18200,18200,0
|
|
20250106,202900,1432805340,18200,18200,18200,18200,0
|
|
20250106,202800,1432805340,18200,18200,18200,18200,0
|
|
20250106,202700,1432805340,18200,18200,18200,18200,0
|
|
20250106,202600,1432805340,18200,18200,18200,18200,0
|
|
20250106,202500,1432805340,18200,18200,18200,18200,0
|
|
20250106,202400,1432805340,18200,18200,18200,18200,0
|
|
20250106,202300,1432805340,18200,18200,18200,18200,0
|
|
20250106,202200,1432805340,18200,18200,18200,18200,0
|
|
20250106,202100,1432805340,18200,18200,18200,18200,0
|
|
20250106,202000,1432805340,18200,18200,18200,18200,0
|
|
20250106,201900,1432805340,18200,18200,18200,18200,0
|
|
20250106,201800,1432805340,18200,18200,18200,18200,1664
|
|
20250106,201700,1432805340,18200,18200,18200,18200,0
|
|
20250106,201600,1432805340,18200,18200,18200,18200,0
|
|
20250106,201500,1432805340,18200,18200,18200,18200,0
|
|
20250106,201400,1432805340,18200,18200,18200,18200,0
|
|
20250106,201300,1432805340,18200,18200,18200,18200,0
|
|
20250106,201200,1432805340,18200,18200,18200,18200,0
|
|
20250106,201100,1432805340,18200,18200,18200,18200,0
|
|
20250106,201000,1432805340,18200,18200,18200,18200,0
|
|
20250106,200900,1432805340,18200,18200,18200,18200,0
|
|
20250106,200800,1432805340,18200,18200,18200,18200,0
|
|
20250106,200700,1432805340,18200,18200,18200,18200,0
|
|
20250106,200600,1432805340,18200,18200,18200,18200,0
|
|
20250106,200500,1432805340,18200,18200,18200,18200,0
|
|
20250106,200400,1432805340,18200,18200,18200,18200,0
|
|
20250106,200300,1432805340,18200,18200,18200,18200,0
|
|
20250106,200200,1432805340,18200,18200,18200,18200,0
|
|
20250106,200100,1432805340,18200,18200,18200,18200,0
|
|
20250106,200000,1432805340,18200,18200,18200,18200,0
|
|
20250106,195900,1432805340,18200,18200,18200,18200,0
|
|
20250106,195800,1432805340,18200,18200,18200,18200,0
|
|
20250106,195700,1432805340,18200,18200,18200,18200,0
|
|
20250106,195600,1432805340,18200,18200,18200,18200,0
|
|
20250106,195500,1432805340,18200,18200,18200,18200,0
|
|
20250106,195400,1432805340,18200,18200,18200,18200,0
|
|
20250106,195300,1432805340,18200,18200,18200,18200,0
|
|
20250106,195200,1432805340,18200,18200,18200,18200,0
|
|
20250106,195100,1432805340,18200,18200,18200,18200,0
|
|
20250106,195000,1432805340,18200,18200,18200,18200,0
|
|
20250106,194900,1432805340,18200,18200,18200,18200,0
|
|
20250106,194800,1432805340,18200,18200,18200,18200,1664
|
|
20250106,194700,1432805340,18200,18200,18200,18200,0
|
|
20250106,194600,1432805340,18200,18200,18200,18200,0
|
|
20250106,194500,1432805340,18200,18200,18200,18200,0
|
|
20250106,194400,1432805340,18200,18200,18200,18200,0
|
|
20250106,194300,1432805340,18200,18200,18200,18200,0
|
|
20250106,194200,1432805340,18200,18200,18200,18200,0
|
|
20250106,194100,1432805340,18200,18200,18200,18200,0
|
|
20250106,194000,1432805340,18200,18200,18200,18200,0
|
|
20250106,193900,1432805340,18200,18200,18200,18200,0
|
|
20250106,193800,1432805340,18200,18200,18200,18200,0
|
|
20250106,193700,1432805340,18200,18200,18200,18200,0
|
|
20250106,193600,1432805340,18200,18200,18200,18200,0
|
|
20250106,193500,1432805340,18200,18200,18200,18200,0
|
|
20250106,193400,1432805340,18200,18200,18200,18200,0
|
|
20250106,193300,1432805340,18200,18200,18200,18200,0
|
|
20250106,193200,1432805340,18200,18200,18200,18200,0
|
|
20250106,193100,1432805340,18200,18200,18200,18200,0
|
|
20250106,193000,1432805340,18200,18200,18200,18200,0
|
|
20250106,192900,1432805340,18200,18200,18200,18200,0
|
|
20250106,192800,1432805340,18200,18200,18200,18200,0
|
|
20250106,192700,1432805340,18200,18200,18200,18200,0
|
|
20250106,192600,1432805340,18200,18200,18200,18200,0
|
|
20250106,192500,1432805340,18200,18200,18200,18200,0
|
|
20250106,192400,1432805340,18200,18200,18200,18200,0
|
|
20250106,192300,1432805340,18200,18200,18200,18200,0
|
|
20250106,192200,1432805340,18200,18200,18200,18200,0
|
|
20250106,192100,1432805340,18200,18200,18200,18200,0
|
|
20250106,192000,1432805340,18200,18200,18200,18200,0
|
|
20250106,191900,1432805340,18200,18200,18200,18200,0
|
|
20250106,191800,1432805340,18200,18200,18200,18200,1664
|
|
20250106,191700,1432805340,18200,18200,18200,18200,0
|
|
20250106,191600,1432805340,18200,18200,18200,18200,0
|
|
20250106,191500,1432805340,18200,18200,18200,18200,0
|
|
20250106,191400,1432805340,18200,18200,18200,18200,0
|
|
20250106,191300,1432805340,18200,18200,18200,18200,0
|
|
20250106,191200,1432805340,18200,18200,18200,18200,0
|
|
20250106,191100,1432805340,18200,18200,18200,18200,0
|
|
20250106,191000,1432805340,18200,18200,18200,18200,0
|
|
20250106,190900,1432805340,18200,18200,18200,18200,0
|
|
20250106,190800,1432805340,18200,18200,18200,18200,0
|
|
20250106,190700,1432805340,18200,18200,18200,18200,0
|
|
20250106,190600,1432805340,18200,18200,18200,18200,0
|
|
20250106,190500,1432805340,18200,18200,18200,18200,0
|
|
20250106,190400,1432805340,18200,18200,18200,18200,0
|
|
20250106,190300,1432805340,18200,18200,18200,18200,0
|
|
20250106,190200,1432805340,18200,18200,18200,18200,0
|
|
20250106,190100,1432805340,18200,18200,18200,18200,0
|
|
20250106,190000,1432805340,18200,18200,18200,18200,0
|
|
20250106,185900,1432805340,18200,18200,18200,18200,0
|
|
20250106,185800,1432805340,18200,18200,18200,18200,0
|
|
20250106,185700,1432805340,18200,18200,18200,18200,0
|
|
20250106,185600,1432805340,18200,18200,18200,18200,0
|
|
20250106,185500,1432805340,18200,18200,18200,18200,0
|
|
20250106,185400,1432805340,18200,18200,18200,18200,0
|
|
20250106,185300,1432805340,18200,18200,18200,18200,0
|
|
20250106,185200,1432805340,18200,18200,18200,18200,0
|
|
20250106,185100,1432805340,18200,18200,18200,18200,0
|
|
20250106,185000,1432805340,18200,18200,18200,18200,0
|
|
20250106,184900,1432805340,18200,18200,18200,18200,0
|
|
20250106,184800,1432805340,18200,18200,18200,18200,1664
|
|
20250106,184700,1432805340,18200,18200,18200,18200,0
|
|
20250106,184600,1432805340,18200,18200,18200,18200,0
|
|
20250106,184500,1432805340,18200,18200,18200,18200,0
|
|
20250106,184400,1432805340,18200,18200,18200,18200,0
|
|
20250106,184300,1432805340,18200,18200,18200,18200,0
|
|
20250106,184200,1432805340,18200,18200,18200,18200,0
|
|
20250106,184100,1432805340,18200,18200,18200,18200,0
|
|
20250106,184000,1432805340,18200,18200,18200,18200,0
|
|
20250106,183900,1432805340,18200,18200,18200,18200,0
|
|
20250106,183800,1432805340,18200,18200,18200,18200,0
|
|
20250106,183700,1432805340,18200,18200,18200,18200,0
|
|
20250106,183600,1432805340,18200,18200,18200,18200,0
|
|
20250106,183500,1432805340,18200,18200,18200,18200,0
|
|
20250106,183400,1432805340,18200,18200,18200,18200,0
|
|
20250106,183300,1432805340,18200,18200,18200,18200,0
|
|
20250106,183200,1432805340,18200,18200,18200,18200,0
|
|
20250106,183100,1432805340,18200,18200,18200,18200,0
|
|
20250106,183000,1432805340,18200,18200,18200,18200,0
|
|
20250106,182900,1432805340,18200,18200,18200,18200,0
|
|
20250106,182800,1432805340,18200,18200,18200,18200,0
|
|
20250106,182700,1432805340,18200,18200,18200,18200,0
|
|
20250106,182600,1432805340,18200,18200,18200,18200,0
|
|
20250106,182500,1432805340,18200,18200,18200,18200,0
|
|
20250106,182400,1432805340,18200,18200,18200,18200,0
|
|
20250106,182300,1432805340,18200,18200,18200,18200,0
|
|
20250106,182200,1432805340,18200,18200,18200,18200,0
|
|
20250106,182100,1432805340,18200,18200,18200,18200,0
|
|
20250106,182000,1432805340,18200,18200,18200,18200,0
|
|
20250106,181900,1432805340,18200,18200,18200,18200,0
|
|
20250106,181800,1432805340,18200,18200,18200,18200,1664
|
|
20250106,181700,1432805340,18200,18200,18200,18200,0
|
|
20250106,181600,1432805340,18200,18200,18200,18200,0
|
|
20250106,181500,1432805340,18200,18200,18200,18200,0
|
|
20250106,181400,1432805340,18200,18200,18200,18200,0
|
|
20250106,181300,1432805340,18200,18200,18200,18200,0
|
|
20250106,181200,1432805340,18200,18200,18200,18200,0
|
|
20250106,181100,1432805340,18200,18200,18200,18200,0
|
|
20250106,181000,1432805340,18200,18200,18200,18200,0
|
|
20250106,180900,1432805340,18200,18200,18200,18200,0
|
|
20250106,180800,1432805340,18200,18200,18200,18200,0
|
|
20250106,180700,1432805340,18200,18200,18200,18200,0
|
|
20250106,180600,1432805340,18200,18200,18200,18200,0
|
|
20250106,180500,1432805340,18200,18200,18200,18200,0
|
|
20250106,180400,1432805340,18200,18200,18200,18200,0
|
|
20250106,180300,1432805340,18200,18200,18200,18200,0
|
|
20250106,180200,1432805340,18200,18200,18200,18200,0
|
|
20250106,180100,1432805340,18200,18200,18200,18200,0
|
|
20250106,180000,1432805340,18200,18200,18200,18200,0
|
|
20250106,175900,1432805340,18200,18200,18200,18200,0
|
|
20250106,175800,1432805340,18200,18200,18200,18200,0
|
|
20250106,175700,1432805340,18200,18200,18200,18200,0
|
|
20250106,175600,1432805340,18200,18200,18200,18200,0
|
|
20250106,175500,1432805340,18200,18200,18200,18200,0
|
|
20250106,175400,1432805340,18200,18200,18200,18200,0
|
|
20250106,175300,1432805340,18200,18200,18200,18200,0
|
|
20250106,175200,1432805340,18200,18200,18200,18200,0
|
|
20250106,175100,1432805340,18200,18200,18200,18200,0
|
|
20250106,175000,1432805340,18200,18200,18200,18200,0
|
|
20250106,174900,1432805340,18200,18200,18200,18200,0
|
|
20250106,174800,1432805340,18200,18200,18200,18200,1664
|
|
20250106,174700,1432805340,18200,18200,18200,18200,0
|
|
20250106,174600,1432805340,18200,18200,18200,18200,0
|
|
20250106,174500,1432805340,18200,18200,18200,18200,0
|
|
20250106,174400,1432805340,18200,18200,18200,18200,0
|
|
20250106,174300,1432805340,18200,18200,18200,18200,0
|
|
20250106,174200,1432805340,18200,18200,18200,18200,0
|
|
20250106,174100,1432805340,18200,18200,18200,18200,0
|
|
20250106,174000,1432805340,18200,18200,18200,18200,0
|
|
20250106,173900,1432805340,18200,18200,18200,18200,0
|
|
20250106,173800,1432805340,18200,18200,18200,18200,0
|
|
20250106,173700,1432805340,18200,18200,18200,18200,0
|
|
20250106,173600,1432805340,18200,18200,18200,18200,0
|
|
20250106,173500,1432805340,18200,18200,18200,18200,0
|
|
20250106,173400,1432805340,18200,18200,18200,18200,0
|
|
20250106,173300,1432805340,18200,18200,18200,18200,0
|
|
20250106,173200,1432805340,18200,18200,18200,18200,0
|
|
20250106,173100,1432805340,18200,18200,18200,18200,0
|
|
20250106,173000,1432805340,18200,18200,18200,18200,0
|
|
20250106,172900,1432805340,18200,18200,18200,18200,0
|
|
20250106,172800,1432805340,18200,18200,18200,18200,0
|
|
20250106,172700,1432805340,18200,18200,18200,18200,0
|
|
20250106,172600,1432805340,18200,18200,18200,18200,0
|
|
20250106,172500,1432805340,18200,18200,18200,18200,0
|
|
20250106,172400,1432805340,18200,18200,18200,18200,0
|
|
20250106,172300,1432805340,18200,18200,18200,18200,0
|
|
20250106,172200,1432805340,18200,18200,18200,18200,0
|
|
20250106,172100,1432805340,18200,18200,18200,18200,0
|
|
20250106,172000,1432805340,18200,18200,18200,18200,0
|
|
20250106,171900,1432805340,18200,18200,18200,18200,0
|
|
20250106,171800,1432805340,18200,18200,18200,18200,1664
|
|
20250106,171700,1432805340,18200,18200,18200,18200,0
|
|
20250106,171600,1432805340,18200,18200,18200,18200,0
|
|
20250106,171500,1432805340,18200,18200,18200,18200,0
|
|
20250106,171400,1432805340,18200,18200,18200,18200,0
|
|
20250106,171300,1432805340,18200,18200,18200,18200,0
|
|
20250106,171200,1432805340,18200,18200,18200,18200,0
|
|
20250106,171100,1432805340,18200,18200,18200,18200,0
|
|
20250106,171000,1432805340,18200,18200,18200,18200,0
|
|
20250106,170900,1432805340,18200,18200,18200,18200,0
|
|
20250106,170800,1432805340,18200,18200,18200,18200,0
|
|
20250106,170700,1432805340,18200,18200,18200,18200,0
|
|
20250106,170600,1432805340,18200,18200,18200,18200,0
|
|
20250106,170500,1432805340,18200,18200,18200,18200,0
|
|
20250106,170400,1432805340,18200,18200,18200,18200,0
|
|
20250106,170300,1432805340,18200,18200,18200,18200,0
|
|
20250106,170200,1432805340,18200,18200,18200,18200,0
|
|
20250106,170100,1432805340,18200,18200,18200,18200,0
|
|
20250106,170000,1432805340,18200,18200,18200,18200,0
|
|
20250106,165900,1432805340,18200,18200,18200,18200,0
|
|
20250106,165800,1432805340,18200,18200,18200,18200,0
|
|
20250106,165700,1432805340,18200,18200,18200,18200,0
|
|
20250106,165600,1432805340,18200,18200,18200,18200,0
|
|
20250106,165500,1432805340,18200,18200,18200,18200,0
|
|
20250106,165400,1432805340,18200,18200,18200,18200,0
|
|
20250106,165300,1432805340,18200,18200,18200,18200,0
|
|
20250106,165200,1432805340,18200,18200,18200,18200,0
|
|
20250106,165100,1432805340,18200,18200,18200,18200,0
|
|
20250106,165000,1432805340,18200,18200,18200,18200,0
|
|
20250106,164900,1432805340,18200,18200,18200,18200,0
|
|
20250106,164800,1432805340,18200,18200,18200,18200,1664
|
|
20250106,164700,1432805340,18200,18200,18200,18200,0
|
|
20250106,164600,1432805340,18200,18200,18200,18200,0
|
|
20250106,164500,1432805340,18200,18200,18200,18200,0
|
|
20250106,164400,1432805340,18200,18200,18200,18200,0
|
|
20250106,164300,1432805340,18200,18200,18200,18200,0
|
|
20250106,164200,1432805340,18200,18200,18200,18200,0
|
|
20250106,164100,1432805340,18200,18200,18200,18200,0
|
|
20250106,164000,1432805340,18200,18200,18200,18200,0
|
|
20250106,163900,1432805340,18200,18200,18200,18200,0
|
|
20250106,163800,1432805340,18200,18200,18200,18200,0
|
|
20250106,163700,1432805340,18200,18200,18200,18200,0
|
|
20250106,163600,1432805340,18200,18200,18200,18200,0
|
|
20250106,163500,1432805340,18200,18200,18200,18200,0
|
|
20250106,163400,1432805340,18200,18200,18200,18200,0
|
|
20250106,163300,1432805340,18200,18200,18200,18200,0
|
|
20250106,163200,1432805340,18200,18200,18200,18200,0
|
|
20250106,163100,1432805340,18200,18200,18200,18200,0
|
|
20250106,163000,1432805340,18200,18200,18200,18200,0
|
|
20250106,162900,1432805340,18200,18200,18200,18200,0
|
|
20250106,162800,1432805340,18200,18200,18200,18200,0
|
|
20250106,162700,1432805340,18200,18200,18200,18200,0
|
|
20250106,162600,1432805340,18200,18200,18200,18200,0
|
|
20250106,162500,1432805340,18200,18200,18200,18200,0
|
|
20250106,162400,1432805340,18200,18200,18200,18200,0
|
|
20250106,162300,1432805340,18200,18200,18200,18200,0
|
|
20250106,162200,1432805340,18200,18200,18200,18200,0
|
|
20250106,162100,1432805340,18200,18200,18200,18200,0
|
|
20250106,162000,1432805340,18200,18200,18200,18200,0
|
|
20250106,161900,1432805340,18200,18200,18200,18200,0
|
|
20250106,161800,1432805340,18200,18200,18200,18200,1664
|
|
20250106,161700,1432805340,18200,18200,18200,18200,0
|
|
20250106,161600,1432805340,18200,18200,18200,18200,0
|
|
20250106,161500,1432805340,18200,18200,18200,18200,0
|
|
20250106,161400,1432805340,18200,18200,18200,18200,0
|
|
20250106,161300,1432805340,18200,18200,18200,18200,0
|
|
20250106,161200,1432805340,18200,18200,18200,18200,0
|
|
20250106,161100,1432805340,18200,18200,18200,18200,0
|
|
20250106,161000,1432805340,18200,18200,18200,18200,0
|
|
20250106,160900,1432805340,18200,18200,18200,18200,0
|
|
20250106,160800,1432805340,18200,18200,18200,18200,0
|
|
20250106,160700,1432805340,18200,18200,18200,18200,0
|
|
20250106,160600,1432805340,18200,18200,18200,18200,0
|
|
20250106,160500,1432805340,18200,18200,18200,18200,0
|
|
20250106,160400,1432805340,18200,18200,18200,18200,0
|
|
20250106,160300,1432805340,18200,18200,18200,18200,0
|
|
20250106,160200,1432805340,18200,18200,18200,18200,0
|
|
20250106,160100,1432805340,18200,18200,18200,18200,0
|
|
20250106,160000,1432805340,18200,18200,18200,18200,0
|
|
20250106,155900,1432805340,18200,18200,18200,18200,0
|
|
20250106,155800,1432805340,18200,18200,18200,18200,0
|
|
20250106,155700,1432805340,18200,18200,18200,18200,0
|
|
20250106,155600,1432805340,18200,18200,18200,18200,0
|
|
20250106,155500,1432805340,18200,18200,18200,18200,0
|
|
20250106,155400,1432805340,18200,18200,18200,18200,0
|
|
20250106,155300,1432805340,18200,18200,18200,18200,0
|
|
20250106,155200,1432805340,18200,18200,18200,18200,0
|
|
20250106,155100,1432805340,18200,18200,18200,18200,0
|
|
20250106,155000,1432805340,18200,18200,18200,18200,0
|
|
20250106,154900,1432805340,18200,18200,18200,18200,0
|
|
20250106,154800,1432805340,18200,18200,18200,18200,1664
|
|
20250106,154700,1432805340,18200,18200,18200,18200,0
|
|
20250106,154600,1432805340,18200,18200,18200,18200,0
|
|
20250106,154500,1432805340,18200,18200,18200,18200,0
|
|
20250106,154400,1432805340,18200,18200,18200,18200,0
|
|
20250106,154300,1432805340,18200,18200,18200,18200,0
|
|
20250106,154200,1432805340,18200,18200,18200,18200,0
|
|
20250106,154100,1432805340,18200,18200,18200,18200,0
|
|
20250106,154000,1432805340,18200,18200,18200,18200,0
|
|
20250106,153900,1432805340,18200,18200,18200,18200,0
|
|
20250106,153800,1432805340,18200,18200,18200,18200,0
|
|
20250106,153700,1432805340,18200,18200,18200,18200,0
|
|
20250106,153600,1432805340,18200,18200,18200,18200,0
|
|
20250106,153500,1432805340,18200,18200,18200,18200,0
|
|
20250106,153400,1432805340,18200,18200,18200,18200,0
|
|
20250106,153300,1432805340,18200,18200,18200,18200,0
|
|
20250106,153200,1432805340,18200,18200,18200,18200,0
|
|
20250106,153100,1432805340,18200,18200,18200,18200,0
|
|
20250106,153000,1432805340,18200,18200,18200,18200,1664
|
|
20250106,152900,1402520540,18190,18190,18190,18190,0
|
|
20250106,152800,1402520540,18190,18190,18190,18190,0
|
|
20250106,152700,1402520540,18190,18190,18190,18190,0
|
|
20250106,152600,1402520540,18190,18190,18190,18190,0
|
|
20250106,152500,1402520540,18190,18190,18190,18190,0
|
|
20250106,152400,1402520540,18190,18190,18190,18190,0
|
|
20250106,152300,1402520540,18190,18190,18190,18190,0
|
|
20250106,152200,1402520540,18190,18190,18190,18190,0
|
|
20250106,152100,1402520540,18190,18190,18190,18190,0
|
|
20250106,152000,1402520540,18190,18190,18190,18190,0
|
|
20250106,151900,1402520540,18190,18190,18190,18190,54
|
|
20250106,151800,1401538280,18190,18190,18190,18190,14
|
|
20250106,151700,1401283620,18140,18150,18150,18140,603
|
|
20250106,151600,1390344100,18150,18180,18200,18150,227
|
|
20250106,151500,1386215550,18150,18160,18160,18150,127
|
|
20250106,151400,1383909980,18220,18220,18220,18220,141
|
|
20250106,151300,1381340960,18220,18170,18220,18170,250
|
|
20250106,151200,1376790090,18150,18150,18150,18150,1000
|
|
20250106,151100,1358640090,18150,18150,18150,18150,125
|
|
20250106,151000,1356371340,18150,18190,18190,18150,128
|
|
20250106,150900,1354047340,18160,18160,18160,18160,1014
|
|
20250106,150800,1335633100,18150,18160,18160,18140,813
|
|
20250106,150700,1320880260,18160,18160,18160,18160,7
|
|
20250106,150600,1320753140,18190,18190,18190,18190,5
|
|
20250106,150500,1320662190,18150,18150,18150,18150,10
|
|
20250106,150400,1320480690,18150,18160,18160,18150,40
|
|
20250106,150300,1319754490,18190,18190,18190,18190,5
|
|
20250106,150200,1319663540,18200,18200,18200,18200,0
|
|
20250106,150100,1319663540,18200,18200,18200,18200,1
|
|
20250106,150000,1319645340,18200,18200,18200,18200,2
|
|
20250106,145900,1319608940,18200,18200,18200,18200,6
|
|
20250106,145800,1319499740,18200,18200,18200,18200,5
|
|
20250106,145700,1319408740,18120,18120,18120,18120,0
|
|
20250106,145600,1319408740,18120,18200,18200,18120,16
|
|
20250106,145500,1319118020,18120,18120,18200,18110,1185
|
|
20250106,145400,1297654390,18120,18120,18120,18120,1
|
|
20250106,145300,1297636270,18110,18180,18180,18110,990
|
|
20250106,145200,1279688520,18180,18180,18180,18180,5
|
|
20250106,145100,1279597620,18160,18180,18180,18160,979
|
|
20250106,145000,1261812230,18210,18210,18210,18210,5
|
|
20250106,144900,1261721180,18230,18230,18230,18230,0
|
|
20250106,144800,1261721180,18230,18230,18230,18230,15
|
|
20250106,144700,1261447730,18180,18180,18180,18180,130
|
|
20250106,144600,1259084330,18180,18180,18180,18180,1
|
|
20250106,144500,1259066150,18170,18170,18170,18170,1
|
|
20250106,144400,1259047980,18170,18190,18190,18170,1135
|
|
20250106,144300,1238409970,18190,18200,18200,18190,999
|
|
20250106,144200,1220228280,18200,18200,18200,18200,100
|
|
20250106,144100,1218408280,18190,18190,18190,18190,0
|
|
20250106,144000,1218408280,18190,18190,18190,18190,0
|
|
20250106,143900,1218408280,18190,18190,18190,18190,151
|
|
20250106,143800,1215661590,18190,18190,18190,18190,32
|
|
20250106,143700,1215079510,18180,18210,18210,18180,1010
|
|
20250106,143600,1196703580,18220,18240,18240,18220,650
|
|
20250106,143500,1184851590,18280,18280,18280,18280,8
|
|
20250106,143400,1184705350,18280,18280,18280,18280,1
|
|
20250106,143300,1184687070,18240,18240,18240,18240,50
|
|
20250106,143200,1183775070,18240,18240,18240,18240,0
|
|
20250106,143100,1183775070,18240,18240,18240,18240,0
|
|
20250106,143000,1183775070,18240,18250,18250,18240,540
|
|
20250106,142900,1173923960,18250,18250,18250,18250,8
|
|
20250106,142800,1173777960,18240,18240,18240,18240,14
|
|
20250106,142700,1173522600,18260,18280,18280,18260,146
|
|
20250106,142600,1170854000,18260,18260,18260,18260,1
|
|
20250106,142500,1170835740,18320,18260,18320,18260,12
|
|
20250106,142400,1170616160,18280,18280,18280,18280,1
|
|
20250106,142300,1170597880,18280,18280,18280,18220,3
|
|
20250106,142200,1170543100,18280,18240,18280,18240,433
|
|
20250106,142100,1162641080,18210,18210,18210,18210,0
|
|
20250106,142000,1162641080,18210,18210,18210,18210,80
|
|
20250106,141900,1161184280,18240,18210,18240,18210,262
|
|
20250106,141800,1156408130,18200,18200,18200,18200,0
|
|
20250106,141700,1156408130,18200,18210,18240,18190,1500
|
|
20250106,141600,1129112500,18220,18230,18240,18220,47
|
|
20250106,141500,1128255550,18230,18200,18230,18200,23
|
|
20250106,141400,1127836890,18200,18200,18200,18200,0
|
|
20250106,141300,1127836890,18200,18210,18210,18200,168
|
|
20250106,141200,1124778680,18210,18220,18220,18210,90
|
|
20250106,141100,1123139770,18210,18210,18210,18210,0
|
|
20250106,141000,1123139770,18210,18210,18210,18210,0
|
|
20250106,140900,1123139770,18210,18210,18210,18210,12
|
|
20250106,140800,1122921250,18220,18220,18220,18220,2
|
|
20250106,140700,1122884810,18220,18220,18220,18220,28
|
|
20250106,140600,1122374650,18210,18220,18220,18210,35
|
|
20250106,140500,1121736970,18220,18220,18220,18220,16
|
|
20250106,140400,1121445450,18220,18220,18220,18220,0
|
|
20250106,140300,1121445450,18220,18210,18220,18210,21
|
|
20250106,140200,1121062840,18210,18210,18210,18210,0
|
|
20250106,140100,1121062840,18210,18210,18210,18210,60
|
|
20250106,140000,1119970240,18210,18210,18210,18210,0
|
|
20250106,135900,1119970240,18210,18220,18230,18210,170
|
|
20250106,135800,1116872990,18220,18220,18220,18220,1
|
|
20250106,135700,1116854770,18220,18220,18220,18220,44
|
|
20250106,135600,1116053090,18220,18220,18220,18220,0
|
|
20250106,135500,1116053090,18220,18230,18240,18220,107
|
|
20250106,135400,1114101800,18230,18230,18230,18230,5
|
|
20250106,135300,1114010650,18230,18230,18230,18230,34
|
|
20250106,135200,1113390830,18230,18230,18230,18230,31
|
|
20250106,135100,1112825700,18240,18240,18240,18240,0
|
|
20250106,135000,1112825700,18240,18240,18240,18240,62
|
|
20250106,134900,1111694820,18240,18240,18240,18240,12
|
|
20250106,134800,1111475940,18240,18260,18260,18240,109
|
|
20250106,134700,1109486700,18270,18270,18270,18270,0
|
|
20250106,134600,1109486700,18270,18270,18270,18260,32
|
|
20250106,134500,1108902220,18270,18270,18270,18270,0
|
|
20250106,134400,1108902220,18270,18270,18270,18270,1
|
|
20250106,134300,1108883950,18270,18270,18270,18270,0
|
|
20250106,134200,1108883950,18270,18270,18270,18270,1
|
|
20250106,134100,1108865680,18260,18260,18260,18260,1
|
|
20250106,134000,1108847420,18260,18260,18260,18260,0
|
|
20250106,133900,1108847420,18260,18270,18270,18260,14
|
|
20250106,133800,1108591710,18270,18280,18280,18270,70
|
|
20250106,133700,1107312780,18280,18280,18280,18270,200
|
|
20250106,133600,1103658720,18280,18290,18290,18280,4
|
|
20250106,133500,1103585570,18290,18290,18290,18290,0
|
|
20250106,133400,1103585570,18290,18300,18300,18290,50
|
|
20250106,133300,1102671060,18330,18330,18330,18330,0
|
|
20250106,133200,1102671060,18330,18330,18330,18330,0
|
|
20250106,133100,1102671060,18330,18330,18330,18330,1
|
|
20250106,133000,1102652730,18330,18320,18330,18320,33
|
|
20250106,132900,1102047900,18330,18330,18330,18330,0
|
|
20250106,132800,1102047900,18330,18330,18330,18330,1
|
|
20250106,132700,1102029570,18290,18290,18290,18290,10
|
|
20250106,132600,1101846670,18290,18290,18290,18290,0
|
|
20250106,132500,1101846670,18290,18290,18290,18290,7
|
|
20250106,132400,1101718640,18290,18340,18340,18290,4
|
|
20250106,132300,1101645330,18340,18340,18340,18340,1
|
|
20250106,132200,1101626990,18330,18330,18330,18330,196
|
|
20250106,132100,1098034310,18290,18290,18290,18290,0
|
|
20250106,132000,1098034310,18290,18290,18290,18290,1
|
|
20250106,131900,1098016020,18290,18290,18330,18290,351
|
|
20250106,131800,1091591750,18290,18290,18290,18290,0
|
|
20250106,131700,1091591750,18290,18290,18290,18290,1
|
|
20250106,131600,1091573460,18300,18300,18300,18300,1
|
|
20250106,131500,1091555160,18310,18300,18310,18300,7
|
|
20250106,131400,1091427010,18290,18260,18290,18260,2
|
|
20250106,131300,1091390460,18250,18250,18250,18250,0
|
|
20250106,131200,1091390460,18250,18290,18290,18250,241
|
|
20250106,131100,1086983370,18290,18290,18290,18290,79
|
|
20250106,131000,1085538460,18290,18250,18290,18250,18
|
|
20250106,130900,1085209790,18240,18250,18250,18240,47
|
|
20250106,130800,1084352080,18250,18260,18260,18250,89
|
|
20250106,130700,1082727210,18260,18290,18290,18260,686
|
|
20250106,130600,1070189580,18290,18290,18290,18290,1
|
|
20250106,130500,1070171290,18290,18290,18290,18290,0
|
|
20250106,130400,1070171290,18290,18290,18290,18290,0
|
|
20250106,130300,1070171290,18290,18290,18290,18290,0
|
|
20250106,130200,1070171290,18290,18290,18290,18290,1
|
|
20250106,130100,1070153000,18280,18310,18310,18280,160
|
|
20250106,130000,1067226970,18340,18340,18340,18340,1
|
|
20250106,125900,1067208630,18350,18350,18350,18350,0
|
|
20250106,125800,1067208630,18350,18360,18360,18350,13
|
|
20250106,125700,1066969980,18360,18360,18360,18360,5
|
|
20250106,125600,1066878180,18360,18360,18360,18360,43
|
|
20250106,125500,1066088700,18300,18300,18300,18300,5
|
|
20250106,125400,1065997200,18290,18290,18290,18290,4
|
|
20250106,125300,1065924040,18370,18350,18370,18350,2
|
|
20250106,125200,1065887320,18290,18310,18310,18290,38
|
|
20250106,125100,1065192040,18370,18330,18370,18330,52
|
|
20250106,125000,1064236960,18330,18330,18330,18330,4
|
|
20250106,124900,1064163640,18340,18340,18340,18340,0
|
|
20250106,124800,1064163640,18340,18320,18340,18320,10
|
|
20250106,124700,1063980420,18320,18320,18320,18320,0
|
|
20250106,124600,1063980420,18320,18320,18320,18320,0
|
|
20250106,124500,1063980420,18320,18320,18320,18320,0
|
|
20250106,124400,1063980420,18320,18330,18330,18320,224
|
|
20250106,124300,1059876270,18340,18340,18380,18340,131
|
|
20250106,124200,1057471730,18350,18350,18350,18350,0
|
|
20250106,124100,1057471730,18350,18330,18350,18330,27
|
|
20250106,124000,1056976300,18330,18370,18370,18330,93
|
|
20250106,123900,1055269690,18380,18350,18380,18350,251
|
|
20250106,123800,1050659530,18370,18320,18370,18320,8626
|
|
20250106,123700,892464940,18310,18310,18310,18310,10
|
|
20250106,123600,892281840,18310,18270,18310,18270,1303
|
|
20250106,123500,868447430,18270,18250,18270,18250,19
|
|
20250106,123400,868100370,18210,18240,18250,18210,217
|
|
20250106,123300,864145340,18240,18240,18240,18240,2
|
|
20250106,123200,864108860,18230,18230,18230,18230,2
|
|
20250106,123100,864072400,18230,18230,18230,18230,1
|
|
20250106,123000,864054170,18230,18230,18230,18230,0
|
|
20250106,122900,864054170,18230,18230,18230,18210,19
|
|
20250106,122800,863707950,18220,18220,18220,18220,10
|
|
20250106,122700,863525750,18250,18250,18250,18250,2
|
|
20250106,122600,863489250,18250,18230,18250,18200,606
|
|
20250106,122500,852453140,18260,18260,18260,18260,0
|
|
20250106,122400,852453140,18260,18260,18260,18260,0
|
|
20250106,122300,852453140,18260,18260,18260,18260,1
|
|
20250106,122200,852434880,18210,18210,18210,18210,0
|
|
20250106,122100,852434880,18210,18250,18250,18210,300
|
|
20250106,122000,846968020,18250,18260,18260,18250,423
|
|
20250106,121900,839248230,18250,18260,18260,18250,23
|
|
20250106,121800,838828260,18260,18240,18260,18240,38
|
|
20250106,121700,838134680,18230,18230,18230,18230,2
|
|
20250106,121600,838098220,18230,18230,18230,18230,63
|
|
20250106,121500,836949730,18230,18230,18230,18230,498
|
|
20250106,121400,827871190,18230,18230,18230,18230,0
|
|
20250106,121300,827871190,18230,18230,18230,18230,14
|
|
20250106,121200,827615970,18230,18230,18230,18230,40
|
|
20250106,121100,826886770,18230,18230,18230,18230,45
|
|
20250106,121000,826066420,18230,18230,18230,18230,98
|
|
20250106,120900,824279880,18240,18240,18240,18240,58
|
|
20250106,120800,823221960,18240,18240,18240,18240,15
|
|
20250106,120700,822948360,18240,18240,18240,18240,0
|
|
20250106,120600,822948360,18240,18250,18250,18240,67
|
|
20250106,120500,821725810,18260,18260,18260,18250,27
|
|
20250106,120400,821232820,18260,18240,18260,18240,36
|
|
20250106,120300,820576160,18240,18240,18240,18240,12
|
|
20250106,120200,820357280,18240,18240,18240,18240,0
|
|
20250106,120100,820357280,18240,18250,18250,18240,18
|
|
20250106,120000,820028810,18240,18240,18240,18240,10
|
|
20250106,115900,819846410,18230,18230,18230,18230,0
|
|
20250106,115800,819846410,18230,18230,18230,18230,16
|
|
20250106,115700,819554730,18220,18230,18230,18220,16
|
|
20250106,115600,819263110,18230,18230,18230,18230,17
|
|
20250106,115500,818953200,18230,18220,18230,18220,623
|
|
20250106,115400,807596710,18200,18200,18200,18200,0
|
|
20250106,115300,807596710,18200,18200,18200,18200,100
|
|
20250106,115200,805776710,18210,18210,18210,18210,10
|
|
20250106,115100,805594610,18210,18210,18210,18210,4
|
|
20250106,115000,805521770,18220,18220,18220,18220,0
|
|
20250106,114900,805521770,18220,18220,18220,18220,1
|
|
20250106,114800,805503550,18230,18230,18230,18230,1
|
|
20250106,114700,805485320,18180,18180,18180,18180,0
|
|
20250106,114600,805485320,18180,18190,18190,18180,91
|
|
20250106,114500,803830730,18190,18190,18190,18180,68
|
|
20250106,114400,802593820,18230,18230,18230,18230,0
|
|
20250106,114300,802593820,18230,18230,18230,18230,10
|
|
20250106,114200,802411520,18230,18180,18230,18180,3
|
|
20250106,114100,802356930,18180,18180,18180,18180,0
|
|
20250106,114000,802356930,18180,18190,18190,18180,8
|
|
20250106,113900,802211420,18190,18170,18190,18170,10
|
|
20250106,113800,802029550,18170,18230,18230,18170,3093
|
|
20250106,113700,745772820,18220,18220,18220,18220,100
|
|
20250106,113600,743950820,18230,18230,18230,18230,1008
|
|
20250106,113500,725574980,18230,18230,18230,18230,1
|
|
20250106,113400,725556750,18230,18230,18230,18230,4
|
|
20250106,113300,725483830,18230,18230,18230,18230,20
|
|
20250106,113200,725119230,18230,18230,18230,18230,524
|
|
20250106,113100,715566710,18230,18240,18240,18230,374
|
|
20250106,113000,708748450,18250,18260,18260,18250,161
|
|
20250106,112900,705809910,18260,18270,18270,18250,888
|
|
20250106,112800,689587830,18270,18280,18280,18270,52
|
|
20250106,112700,688637620,18280,18280,18280,18280,0
|
|
20250106,112600,688637620,18280,18280,18280,18280,2
|
|
20250106,112500,688601060,18280,18310,18310,18280,99
|
|
20250106,112400,686791310,18280,18280,18280,18280,0
|
|
20250106,112300,686791310,18280,18280,18280,18280,288
|
|
20250106,112200,681526670,18280,18280,18280,18280,55
|
|
20250106,112100,680521270,18270,18270,18270,18270,20
|
|
20250106,112000,680155870,18270,18290,18290,18270,369
|
|
20250106,111900,673410890,18300,18290,18300,18290,60
|
|
20250106,111800,672312900,18280,18290,18290,18280,297
|
|
20250106,111700,666882740,18290,18290,18290,18290,56
|
|
20250106,111600,665858500,18290,18290,18290,18290,19
|
|
20250106,111500,665510990,18290,18300,18300,18290,267
|
|
20250106,111400,660624900,18340,18340,18340,18340,0
|
|
20250106,111300,660624900,18340,18330,18340,18330,94
|
|
20250106,111200,658901140,18340,18280,18340,18280,323
|
|
20250106,111100,652980400,18310,18310,18330,18310,687
|
|
20250106,111000,640398250,18300,18300,18300,18300,61
|
|
20250106,110900,639281950,18310,18310,18310,18310,1
|
|
20250106,110800,639263640,18330,18330,18330,18320,66
|
|
20250106,110700,638053870,18330,18350,18350,18270,849
|
|
20250106,110600,622518350,18360,18310,18360,18310,433
|
|
20250106,110500,614570970,18340,18260,18340,18260,3792
|
|
20250106,110400,545159070,18260,18240,18270,18240,1128
|
|
20250106,110300,524580990,18250,18250,18250,18250,52
|
|
20250106,110200,523631990,18250,18200,18250,18200,2247
|
|
20250106,110100,482693530,18160,18200,18200,18160,46
|
|
20250106,110000,481857970,18220,18220,18220,18220,15
|
|
20250106,105900,481584670,18220,18220,18220,18220,3
|
|
20250106,105800,481530010,18220,18220,18220,18220,301
|
|
20250106,105700,476045790,18150,18150,18150,18150,1
|
|
20250106,105600,476027640,18150,18200,18220,18150,65
|
|
20250106,105500,474846820,18220,18220,18220,18220,50
|
|
20250106,105400,473935820,18220,18220,18220,18220,150
|
|
20250106,105300,471202820,18220,18220,18220,18220,16
|
|
20250106,105200,470911300,18210,18140,18210,18140,356
|
|
20250106,105100,464429180,18140,18140,18140,18140,2
|
|
20250106,105000,464392900,18140,18130,18140,18130,188
|
|
20250106,104900,460984380,18130,18130,18130,18130,26
|
|
20250106,104800,460513000,18130,18130,18130,18130,2
|
|
20250106,104700,460476740,18130,18130,18130,18130,0
|
|
20250106,104600,460476740,18130,18140,18140,18130,3
|
|
20250106,104500,460422330,18130,18130,18130,18130,0
|
|
20250106,104400,460422330,18130,18130,18130,18130,0
|
|
20250106,104300,460422330,18130,18130,18130,18130,1
|
|
20250106,104200,460404200,18140,18140,18140,18140,2
|
|
20250106,104100,460367920,18130,18130,18130,18130,0
|
|
20250106,104000,460367920,18130,18130,18130,18130,0
|
|
20250106,103900,460367920,18130,18130,18130,18130,2
|
|
20250106,103800,460331660,18130,18130,18130,18130,0
|
|
20250106,103700,460331660,18130,18130,18130,18130,14
|
|
20250106,103600,460077840,18130,18120,18200,18120,314
|
|
20250106,103500,454370840,18110,18110,18110,18110,50
|
|
20250106,103400,453465340,18110,18150,18150,18110,1336
|
|
20250106,103300,429232400,18150,18150,18150,18150,7
|
|
20250106,103200,429105350,18140,18180,18180,18140,11
|
|
20250106,103100,428905410,18180,18180,18180,18180,0
|
|
20250106,103000,428905410,18180,18180,18180,18180,20
|
|
20250106,102900,428541810,18150,18130,18150,18130,43
|
|
20250106,102800,427761500,18120,18120,18120,18120,513
|
|
20250106,102700,418465940,18120,18120,18120,18120,56
|
|
20250106,102600,417451220,18120,18120,18120,18120,0
|
|
20250106,102500,417451220,18120,18120,18120,18120,0
|
|
20250106,102400,417451220,18120,18130,18130,18120,661
|
|
20250106,102300,405473330,18130,18130,18130,18130,0
|
|
20250106,102200,405473330,18130,18130,18130,18130,66
|
|
20250106,102100,404276750,18130,18170,18170,18130,1205
|
|
20250106,102000,382415570,18170,18180,18180,18170,871
|
|
20250106,101900,366584400,18190,18190,18190,18190,164
|
|
20250106,101800,363601240,18190,18190,18190,18190,3
|
|
20250106,101700,363546670,18190,18190,18190,18190,253
|
|
20250106,101600,358944600,18190,18200,18200,18190,469
|
|
20250106,101500,350413400,18250,18250,18250,18250,0
|
|
20250106,101400,350413400,18250,18250,18250,18250,0
|
|
20250106,101300,350413400,18250,18250,18250,18250,2
|
|
20250106,101200,350376900,18260,18190,18260,18190,571
|
|
20250106,101100,339960670,18250,18200,18250,18190,68
|
|
20250106,101000,338721860,18200,18210,18210,18200,12
|
|
20250106,100900,338503440,18200,18210,18210,18200,7
|
|
20250106,100800,338376030,18220,18210,18220,18210,24
|
|
20250106,100700,337938970,18210,18210,18210,18210,0
|
|
20250106,100600,337938970,18210,18200,18210,18200,59
|
|
20250106,100500,336865160,18200,18200,18200,18200,97
|
|
20250106,100400,335099760,18170,18170,18170,18170,0
|
|
20250106,100300,335099760,18170,18210,18210,18170,6
|
|
20250106,100200,334990540,18210,18210,18210,18210,0
|
|
20250106,100100,334990540,18210,18210,18210,18210,10
|
|
20250106,100000,334808440,18210,18160,18210,18160,104
|
|
20250106,095900,332915480,18150,18150,18150,18150,59
|
|
20250106,095800,331844630,18150,18130,18150,18130,43
|
|
20250106,095700,331064440,18150,18150,18150,18150,5
|
|
20250106,095600,330973690,18130,18140,18140,18130,6
|
|
20250106,095500,330864900,18150,18150,18150,18150,12
|
|
20250106,095400,330647100,18150,18200,18210,18150,87
|
|
20250106,095300,329063300,18150,18150,18150,18150,6
|
|
20250106,095200,328954400,18140,18130,18140,18130,81
|
|
20250106,095100,327485300,18110,18110,18110,18080,102
|
|
20250106,095000,325639790,18110,18110,18110,18110,514
|
|
20250106,094900,316331250,18110,18140,18140,18110,779
|
|
20250106,094800,302210150,18130,18220,18240,18130,173
|
|
20250106,094700,299061700,18210,18180,18210,18180,3
|
|
20250106,094600,299007100,18180,18180,18180,18180,0
|
|
20250106,094500,299007100,18180,18140,18180,18140,288
|
|
20250106,094400,293780240,18140,18140,18140,18140,50
|
|
20250106,094300,292873240,18140,18140,18140,18140,1
|
|
20250106,094200,292855100,18120,18140,18140,18120,7
|
|
20250106,094100,292728230,18110,18110,18140,18110,24
|
|
20250106,094000,292293500,18110,18110,18110,18110,0
|
|
20250106,093900,292293500,18110,18110,18110,18110,6
|
|
20250106,093800,292184840,18060,18060,18060,18060,0
|
|
20250106,093700,292184840,18060,18060,18060,18060,0
|
|
20250106,093600,292184840,18060,18060,18060,18050,231
|
|
20250106,093500,288013290,18060,18060,18060,18060,32
|
|
20250106,093400,287435370,18050,18050,18050,18050,36
|
|
20250106,093300,286785570,18030,18050,18050,18030,101
|
|
20250106,093200,284964460,18030,18060,18060,18020,1484
|
|
20250106,093100,258192160,18060,18140,18140,18060,19
|
|
20250106,093000,257848620,18150,18150,18150,18150,0
|
|
20250106,092900,257848620,18150,18080,18150,18050,839
|
|
20250106,092800,242698650,18080,18080,18080,18080,3
|
|
20250106,092700,242644410,18080,18070,18080,18050,105
|
|
20250106,092600,240748910,18110,18110,18110,18110,10
|
|
20250106,092500,240567810,18040,18040,18040,18040,14
|
|
20250106,092400,240315250,18040,18040,18040,18040,103
|
|
20250106,092300,238457130,18040,18050,18050,18040,100
|
|
20250106,092200,236652160,18040,18040,18040,18040,320
|
|
20250106,092100,230879360,18040,18090,18090,18040,48
|
|
20250106,092000,230012510,18110,18110,18110,18110,40
|
|
20250106,091900,229288110,18110,18120,18160,18110,425
|
|
20250106,091800,221591060,18110,18030,18110,18030,651
|
|
20250106,091700,209813370,18060,18110,18110,18060,288
|
|
20250106,091600,204602850,18160,18160,18170,18130,91
|
|
20250106,091500,202950280,18180,18240,18330,18180,1513
|
|
20250106,091400,175390490,18330,18250,18330,18220,921
|
|
20250106,091300,158561810,18250,18260,18260,18250,505
|
|
20250106,091200,149345010,18260,18220,18260,18210,313
|
|
20250106,091100,143635480,18250,18230,18250,18210,546
|
|
20250106,091000,133686980,18230,18240,18280,18230,1711
|
|
20250106,090900,102482860,18240,18240,18280,18240,119
|
|
20250106,090800,100311810,18250,18220,18290,18220,291
|
|
20250106,090700,95002230,18200,18180,18220,18180,725
|
|
20250106,090600,81807750,18180,18160,18180,18100,226
|
|
20250106,090500,77701390,18160,18160,18170,18160,141
|
|
20250106,090400,75140400,18170,18080,18180,18080,335
|
|
20250106,090300,69082600,18200,18200,18200,18200,22
|
|
20250106,090200,68682200,18200,18100,18200,18080,1643
|
|
20250106,090100,38905850,18100,17930,18190,17930,949
|
|
20250106,090000,21771130,17880,18030,18060,17880,1145
|