771 lines
40 KiB
CSV
771 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,214800,640117180,18020,18020,18020,18020,186
|
|
20250107,214700,640117180,18020,18020,18020,18020,0
|
|
20250107,214600,640117180,18020,18020,18020,18020,0
|
|
20250107,214500,640117180,18020,18020,18020,18020,0
|
|
20250107,214400,640117180,18020,18020,18020,18020,0
|
|
20250107,214300,640117180,18020,18020,18020,18020,0
|
|
20250107,214200,640117180,18020,18020,18020,18020,0
|
|
20250107,214100,640117180,18020,18020,18020,18020,0
|
|
20250107,214000,640117180,18020,18020,18020,18020,0
|
|
20250107,213900,640117180,18020,18020,18020,18020,0
|
|
20250107,213800,640117180,18020,18020,18020,18020,0
|
|
20250107,213700,640117180,18020,18020,18020,18020,0
|
|
20250107,213600,640117180,18020,18020,18020,18020,0
|
|
20250107,213500,640117180,18020,18020,18020,18020,0
|
|
20250107,213400,640117180,18020,18020,18020,18020,0
|
|
20250107,213300,640117180,18020,18020,18020,18020,0
|
|
20250107,213200,640117180,18020,18020,18020,18020,0
|
|
20250107,213100,640117180,18020,18020,18020,18020,0
|
|
20250107,213000,640117180,18020,18020,18020,18020,0
|
|
20250107,212900,640117180,18020,18020,18020,18020,0
|
|
20250107,212800,640117180,18020,18020,18020,18020,0
|
|
20250107,212700,640117180,18020,18020,18020,18020,0
|
|
20250107,212600,640117180,18020,18020,18020,18020,0
|
|
20250107,212500,640117180,18020,18020,18020,18020,0
|
|
20250107,212400,640117180,18020,18020,18020,18020,0
|
|
20250107,212300,640117180,18020,18020,18020,18020,0
|
|
20250107,212200,640117180,18020,18020,18020,18020,0
|
|
20250107,212100,640117180,18020,18020,18020,18020,0
|
|
20250107,212000,640117180,18020,18020,18020,18020,0
|
|
20250107,211900,640117180,18020,18020,18020,18020,0
|
|
20250107,211800,640117180,18020,18020,18020,18020,186
|
|
20250107,211700,640117180,18020,18020,18020,18020,0
|
|
20250107,211600,640117180,18020,18020,18020,18020,0
|
|
20250107,211500,640117180,18020,18020,18020,18020,0
|
|
20250107,211400,640117180,18020,18020,18020,18020,0
|
|
20250107,211300,640117180,18020,18020,18020,18020,0
|
|
20250107,211200,640117180,18020,18020,18020,18020,0
|
|
20250107,211100,640117180,18020,18020,18020,18020,0
|
|
20250107,211000,640117180,18020,18020,18020,18020,0
|
|
20250107,210900,640117180,18020,18020,18020,18020,0
|
|
20250107,210800,640117180,18020,18020,18020,18020,0
|
|
20250107,210700,640117180,18020,18020,18020,18020,0
|
|
20250107,210600,640117180,18020,18020,18020,18020,0
|
|
20250107,210500,640117180,18020,18020,18020,18020,0
|
|
20250107,210400,640117180,18020,18020,18020,18020,0
|
|
20250107,210300,640117180,18020,18020,18020,18020,0
|
|
20250107,210200,640117180,18020,18020,18020,18020,0
|
|
20250107,210100,640117180,18020,18020,18020,18020,0
|
|
20250107,210000,640117180,18020,18020,18020,18020,0
|
|
20250107,205900,640117180,18020,18020,18020,18020,0
|
|
20250107,205800,640117180,18020,18020,18020,18020,0
|
|
20250107,205700,640117180,18020,18020,18020,18020,0
|
|
20250107,205600,640117180,18020,18020,18020,18020,0
|
|
20250107,205500,640117180,18020,18020,18020,18020,0
|
|
20250107,205400,640117180,18020,18020,18020,18020,0
|
|
20250107,205300,640117180,18020,18020,18020,18020,0
|
|
20250107,205200,640117180,18020,18020,18020,18020,0
|
|
20250107,205100,640117180,18020,18020,18020,18020,0
|
|
20250107,205000,640117180,18020,18020,18020,18020,0
|
|
20250107,204900,640117180,18020,18020,18020,18020,0
|
|
20250107,204800,640117180,18020,18020,18020,18020,186
|
|
20250107,204700,640117180,18020,18020,18020,18020,0
|
|
20250107,204600,640117180,18020,18020,18020,18020,0
|
|
20250107,204500,640117180,18020,18020,18020,18020,0
|
|
20250107,204400,640117180,18020,18020,18020,18020,0
|
|
20250107,204300,640117180,18020,18020,18020,18020,0
|
|
20250107,204200,640117180,18020,18020,18020,18020,0
|
|
20250107,204100,640117180,18020,18020,18020,18020,0
|
|
20250107,204000,640117180,18020,18020,18020,18020,0
|
|
20250107,203900,640117180,18020,18020,18020,18020,0
|
|
20250107,203800,640117180,18020,18020,18020,18020,0
|
|
20250107,203700,640117180,18020,18020,18020,18020,0
|
|
20250107,203600,640117180,18020,18020,18020,18020,0
|
|
20250107,203500,640117180,18020,18020,18020,18020,0
|
|
20250107,203400,640117180,18020,18020,18020,18020,0
|
|
20250107,203300,640117180,18020,18020,18020,18020,0
|
|
20250107,203200,640117180,18020,18020,18020,18020,0
|
|
20250107,203100,640117180,18020,18020,18020,18020,0
|
|
20250107,203000,640117180,18020,18020,18020,18020,0
|
|
20250107,202900,640117180,18020,18020,18020,18020,0
|
|
20250107,202800,640117180,18020,18020,18020,18020,0
|
|
20250107,202700,640117180,18020,18020,18020,18020,0
|
|
20250107,202600,640117180,18020,18020,18020,18020,0
|
|
20250107,202500,640117180,18020,18020,18020,18020,0
|
|
20250107,202400,640117180,18020,18020,18020,18020,0
|
|
20250107,202300,640117180,18020,18020,18020,18020,0
|
|
20250107,202200,640117180,18020,18020,18020,18020,0
|
|
20250107,202100,640117180,18020,18020,18020,18020,0
|
|
20250107,202000,640117180,18020,18020,18020,18020,0
|
|
20250107,201900,640117180,18020,18020,18020,18020,0
|
|
20250107,201800,640117180,18020,18020,18020,18020,186
|
|
20250107,201700,640117180,18020,18020,18020,18020,0
|
|
20250107,201600,640117180,18020,18020,18020,18020,0
|
|
20250107,201500,640117180,18020,18020,18020,18020,0
|
|
20250107,201400,640117180,18020,18020,18020,18020,0
|
|
20250107,201300,640117180,18020,18020,18020,18020,0
|
|
20250107,201200,640117180,18020,18020,18020,18020,0
|
|
20250107,201100,640117180,18020,18020,18020,18020,0
|
|
20250107,201000,640117180,18020,18020,18020,18020,0
|
|
20250107,200900,640117180,18020,18020,18020,18020,0
|
|
20250107,200800,640117180,18020,18020,18020,18020,0
|
|
20250107,200700,640117180,18020,18020,18020,18020,0
|
|
20250107,200600,640117180,18020,18020,18020,18020,0
|
|
20250107,200500,640117180,18020,18020,18020,18020,0
|
|
20250107,200400,640117180,18020,18020,18020,18020,0
|
|
20250107,200300,640117180,18020,18020,18020,18020,0
|
|
20250107,200200,640117180,18020,18020,18020,18020,0
|
|
20250107,200100,640117180,18020,18020,18020,18020,0
|
|
20250107,200000,640117180,18020,18020,18020,18020,0
|
|
20250107,195900,640117180,18020,18020,18020,18020,0
|
|
20250107,195800,640117180,18020,18020,18020,18020,0
|
|
20250107,195700,640117180,18020,18020,18020,18020,0
|
|
20250107,195600,640117180,18020,18020,18020,18020,0
|
|
20250107,195500,640117180,18020,18020,18020,18020,0
|
|
20250107,195400,640117180,18020,18020,18020,18020,0
|
|
20250107,195300,640117180,18020,18020,18020,18020,0
|
|
20250107,195200,640117180,18020,18020,18020,18020,0
|
|
20250107,195100,640117180,18020,18020,18020,18020,0
|
|
20250107,195000,640117180,18020,18020,18020,18020,0
|
|
20250107,194900,640117180,18020,18020,18020,18020,0
|
|
20250107,194800,640117180,18020,18020,18020,18020,186
|
|
20250107,194700,640117180,18020,18020,18020,18020,0
|
|
20250107,194600,640117180,18020,18020,18020,18020,0
|
|
20250107,194500,640117180,18020,18020,18020,18020,0
|
|
20250107,194400,640117180,18020,18020,18020,18020,0
|
|
20250107,194300,640117180,18020,18020,18020,18020,0
|
|
20250107,194200,640117180,18020,18020,18020,18020,0
|
|
20250107,194100,640117180,18020,18020,18020,18020,0
|
|
20250107,194000,640117180,18020,18020,18020,18020,0
|
|
20250107,193900,640117180,18020,18020,18020,18020,0
|
|
20250107,193800,640117180,18020,18020,18020,18020,0
|
|
20250107,193700,640117180,18020,18020,18020,18020,0
|
|
20250107,193600,640117180,18020,18020,18020,18020,0
|
|
20250107,193500,640117180,18020,18020,18020,18020,0
|
|
20250107,193400,640117180,18020,18020,18020,18020,0
|
|
20250107,193300,640117180,18020,18020,18020,18020,0
|
|
20250107,193200,640117180,18020,18020,18020,18020,0
|
|
20250107,193100,640117180,18020,18020,18020,18020,0
|
|
20250107,193000,640117180,18020,18020,18020,18020,0
|
|
20250107,192900,640117180,18020,18020,18020,18020,0
|
|
20250107,192800,640117180,18020,18020,18020,18020,0
|
|
20250107,192700,640117180,18020,18020,18020,18020,0
|
|
20250107,192600,640117180,18020,18020,18020,18020,0
|
|
20250107,192500,640117180,18020,18020,18020,18020,0
|
|
20250107,192400,640117180,18020,18020,18020,18020,0
|
|
20250107,192300,640117180,18020,18020,18020,18020,0
|
|
20250107,192200,640117180,18020,18020,18020,18020,0
|
|
20250107,192100,640117180,18020,18020,18020,18020,0
|
|
20250107,192000,640117180,18020,18020,18020,18020,0
|
|
20250107,191900,640117180,18020,18020,18020,18020,0
|
|
20250107,191800,640117180,18020,18020,18020,18020,186
|
|
20250107,191700,640117180,18020,18020,18020,18020,0
|
|
20250107,191600,640117180,18020,18020,18020,18020,0
|
|
20250107,191500,640117180,18020,18020,18020,18020,0
|
|
20250107,191400,640117180,18020,18020,18020,18020,0
|
|
20250107,191300,640117180,18020,18020,18020,18020,0
|
|
20250107,191200,640117180,18020,18020,18020,18020,0
|
|
20250107,191100,640117180,18020,18020,18020,18020,0
|
|
20250107,191000,640117180,18020,18020,18020,18020,0
|
|
20250107,190900,640117180,18020,18020,18020,18020,0
|
|
20250107,190800,640117180,18020,18020,18020,18020,0
|
|
20250107,190700,640117180,18020,18020,18020,18020,0
|
|
20250107,190600,640117180,18020,18020,18020,18020,0
|
|
20250107,190500,640117180,18020,18020,18020,18020,0
|
|
20250107,190400,640117180,18020,18020,18020,18020,0
|
|
20250107,190300,640117180,18020,18020,18020,18020,0
|
|
20250107,190200,640117180,18020,18020,18020,18020,0
|
|
20250107,190100,640117180,18020,18020,18020,18020,0
|
|
20250107,190000,640117180,18020,18020,18020,18020,0
|
|
20250107,185900,640117180,18020,18020,18020,18020,0
|
|
20250107,185800,640117180,18020,18020,18020,18020,0
|
|
20250107,185700,640117180,18020,18020,18020,18020,0
|
|
20250107,185600,640117180,18020,18020,18020,18020,0
|
|
20250107,185500,640117180,18020,18020,18020,18020,0
|
|
20250107,185400,640117180,18020,18020,18020,18020,0
|
|
20250107,185300,640117180,18020,18020,18020,18020,0
|
|
20250107,185200,640117180,18020,18020,18020,18020,0
|
|
20250107,185100,640117180,18020,18020,18020,18020,0
|
|
20250107,185000,640117180,18020,18020,18020,18020,0
|
|
20250107,184900,640117180,18020,18020,18020,18020,0
|
|
20250107,184800,640117180,18020,18020,18020,18020,186
|
|
20250107,184700,640117180,18020,18020,18020,18020,0
|
|
20250107,184600,640117180,18020,18020,18020,18020,0
|
|
20250107,184500,640117180,18020,18020,18020,18020,0
|
|
20250107,184400,640117180,18020,18020,18020,18020,0
|
|
20250107,184300,640117180,18020,18020,18020,18020,0
|
|
20250107,184200,640117180,18020,18020,18020,18020,0
|
|
20250107,184100,640117180,18020,18020,18020,18020,0
|
|
20250107,184000,640117180,18020,18020,18020,18020,0
|
|
20250107,183900,640117180,18020,18020,18020,18020,0
|
|
20250107,183800,640117180,18020,18020,18020,18020,0
|
|
20250107,183700,640117180,18020,18020,18020,18020,0
|
|
20250107,183600,640117180,18020,18020,18020,18020,0
|
|
20250107,183500,640117180,18020,18020,18020,18020,0
|
|
20250107,183400,640117180,18020,18020,18020,18020,0
|
|
20250107,183300,640117180,18020,18020,18020,18020,0
|
|
20250107,183200,640117180,18020,18020,18020,18020,0
|
|
20250107,183100,640117180,18020,18020,18020,18020,0
|
|
20250107,183000,640117180,18020,18020,18020,18020,0
|
|
20250107,182900,640117180,18020,18020,18020,18020,0
|
|
20250107,182800,640117180,18020,18020,18020,18020,0
|
|
20250107,182700,640117180,18020,18020,18020,18020,0
|
|
20250107,182600,640117180,18020,18020,18020,18020,0
|
|
20250107,182500,640117180,18020,18020,18020,18020,0
|
|
20250107,182400,640117180,18020,18020,18020,18020,0
|
|
20250107,182300,640117180,18020,18020,18020,18020,0
|
|
20250107,182200,640117180,18020,18020,18020,18020,0
|
|
20250107,182100,640117180,18020,18020,18020,18020,0
|
|
20250107,182000,640117180,18020,18020,18020,18020,0
|
|
20250107,181900,640117180,18020,18020,18020,18020,0
|
|
20250107,181800,640117180,18020,18020,18020,18020,186
|
|
20250107,181700,640117180,18020,18020,18020,18020,0
|
|
20250107,181600,640117180,18020,18020,18020,18020,0
|
|
20250107,181500,640117180,18020,18020,18020,18020,0
|
|
20250107,181400,640117180,18020,18020,18020,18020,0
|
|
20250107,181300,640117180,18020,18020,18020,18020,0
|
|
20250107,181200,640117180,18020,18020,18020,18020,0
|
|
20250107,181100,640117180,18020,18020,18020,18020,0
|
|
20250107,181000,640117180,18020,18020,18020,18020,0
|
|
20250107,180900,640117180,18020,18020,18020,18020,0
|
|
20250107,180800,640117180,18020,18020,18020,18020,0
|
|
20250107,180700,640117180,18020,18020,18020,18020,0
|
|
20250107,180600,640117180,18020,18020,18020,18020,0
|
|
20250107,180500,640117180,18020,18020,18020,18020,0
|
|
20250107,180400,640117180,18020,18020,18020,18020,0
|
|
20250107,180300,640117180,18020,18020,18020,18020,0
|
|
20250107,180200,640117180,18020,18020,18020,18020,0
|
|
20250107,180100,640117180,18020,18020,18020,18020,0
|
|
20250107,180000,640117180,18020,18020,18020,18020,0
|
|
20250107,175900,640117180,18020,18020,18020,18020,0
|
|
20250107,175800,640117180,18020,18020,18020,18020,0
|
|
20250107,175700,640117180,18020,18020,18020,18020,0
|
|
20250107,175600,640117180,18020,18020,18020,18020,0
|
|
20250107,175500,640117180,18020,18020,18020,18020,0
|
|
20250107,175400,640117180,18020,18020,18020,18020,0
|
|
20250107,175300,640117180,18020,18020,18020,18020,0
|
|
20250107,175200,640117180,18020,18020,18020,18020,0
|
|
20250107,175100,640117180,18020,18020,18020,18020,0
|
|
20250107,175000,640117180,18020,18020,18020,18020,0
|
|
20250107,174900,640117180,18020,18020,18020,18020,0
|
|
20250107,174800,640117180,18020,18020,18020,18020,186
|
|
20250107,174700,640117180,18020,18020,18020,18020,0
|
|
20250107,174600,640117180,18020,18020,18020,18020,0
|
|
20250107,174500,640117180,18020,18020,18020,18020,0
|
|
20250107,174400,640117180,18020,18020,18020,18020,0
|
|
20250107,174300,640117180,18020,18020,18020,18020,0
|
|
20250107,174200,640117180,18020,18020,18020,18020,0
|
|
20250107,174100,640117180,18020,18020,18020,18020,0
|
|
20250107,174000,640117180,18020,18020,18020,18020,0
|
|
20250107,173900,640117180,18020,18020,18020,18020,0
|
|
20250107,173800,640117180,18020,18020,18020,18020,0
|
|
20250107,173700,640117180,18020,18020,18020,18020,0
|
|
20250107,173600,640117180,18020,18020,18020,18020,0
|
|
20250107,173500,640117180,18020,18020,18020,18020,0
|
|
20250107,173400,640117180,18020,18020,18020,18020,0
|
|
20250107,173300,640117180,18020,18020,18020,18020,0
|
|
20250107,173200,640117180,18020,18020,18020,18020,0
|
|
20250107,173100,640117180,18020,18020,18020,18020,0
|
|
20250107,173000,640117180,18020,18020,18020,18020,0
|
|
20250107,172900,640117180,18020,18020,18020,18020,0
|
|
20250107,172800,640117180,18020,18020,18020,18020,0
|
|
20250107,172700,640117180,18020,18020,18020,18020,0
|
|
20250107,172600,640117180,18020,18020,18020,18020,0
|
|
20250107,172500,640117180,18020,18020,18020,18020,0
|
|
20250107,172400,640117180,18020,18020,18020,18020,0
|
|
20250107,172300,640117180,18020,18020,18020,18020,0
|
|
20250107,172200,640117180,18020,18020,18020,18020,0
|
|
20250107,172100,640117180,18020,18020,18020,18020,0
|
|
20250107,172000,640117180,18020,18020,18020,18020,0
|
|
20250107,171900,640117180,18020,18020,18020,18020,0
|
|
20250107,171800,640117180,18020,18020,18020,18020,186
|
|
20250107,171700,640117180,18020,18020,18020,18020,0
|
|
20250107,171600,640117180,18020,18020,18020,18020,0
|
|
20250107,171500,640117180,18020,18020,18020,18020,0
|
|
20250107,171400,640117180,18020,18020,18020,18020,0
|
|
20250107,171300,640117180,18020,18020,18020,18020,0
|
|
20250107,171200,640117180,18020,18020,18020,18020,0
|
|
20250107,171100,640117180,18020,18020,18020,18020,0
|
|
20250107,171000,640117180,18020,18020,18020,18020,0
|
|
20250107,170900,640117180,18020,18020,18020,18020,0
|
|
20250107,170800,640117180,18020,18020,18020,18020,0
|
|
20250107,170700,640117180,18020,18020,18020,18020,0
|
|
20250107,170600,640117180,18020,18020,18020,18020,0
|
|
20250107,170500,640117180,18020,18020,18020,18020,0
|
|
20250107,170400,640117180,18020,18020,18020,18020,0
|
|
20250107,170300,640117180,18020,18020,18020,18020,0
|
|
20250107,170200,640117180,18020,18020,18020,18020,0
|
|
20250107,170100,640117180,18020,18020,18020,18020,0
|
|
20250107,170000,640117180,18020,18020,18020,18020,0
|
|
20250107,165900,640117180,18020,18020,18020,18020,0
|
|
20250107,165800,640117180,18020,18020,18020,18020,0
|
|
20250107,165700,640117180,18020,18020,18020,18020,0
|
|
20250107,165600,640117180,18020,18020,18020,18020,0
|
|
20250107,165500,640117180,18020,18020,18020,18020,0
|
|
20250107,165400,640117180,18020,18020,18020,18020,0
|
|
20250107,165300,640117180,18020,18020,18020,18020,0
|
|
20250107,165200,640117180,18020,18020,18020,18020,0
|
|
20250107,165100,640117180,18020,18020,18020,18020,0
|
|
20250107,165000,640117180,18020,18020,18020,18020,0
|
|
20250107,164900,640117180,18020,18020,18020,18020,0
|
|
20250107,164800,640117180,18020,18020,18020,18020,186
|
|
20250107,164700,640117180,18020,18020,18020,18020,0
|
|
20250107,164600,640117180,18020,18020,18020,18020,0
|
|
20250107,164500,640117180,18020,18020,18020,18020,0
|
|
20250107,164400,640117180,18020,18020,18020,18020,0
|
|
20250107,164300,640117180,18020,18020,18020,18020,0
|
|
20250107,164200,640117180,18020,18020,18020,18020,0
|
|
20250107,164100,640117180,18020,18020,18020,18020,0
|
|
20250107,164000,640117180,18020,18020,18020,18020,0
|
|
20250107,163900,640117180,18020,18020,18020,18020,0
|
|
20250107,163800,640117180,18020,18020,18020,18020,0
|
|
20250107,163700,640117180,18020,18020,18020,18020,0
|
|
20250107,163600,640117180,18020,18020,18020,18020,0
|
|
20250107,163500,640117180,18020,18020,18020,18020,0
|
|
20250107,163400,640117180,18020,18020,18020,18020,0
|
|
20250107,163300,640117180,18020,18020,18020,18020,0
|
|
20250107,163200,640117180,18020,18020,18020,18020,0
|
|
20250107,163100,640117180,18020,18020,18020,18020,0
|
|
20250107,163000,640117180,18020,18020,18020,18020,0
|
|
20250107,162900,640117180,18020,18020,18020,18020,0
|
|
20250107,162800,640117180,18020,18020,18020,18020,0
|
|
20250107,162700,640117180,18020,18020,18020,18020,0
|
|
20250107,162600,640117180,18020,18020,18020,18020,0
|
|
20250107,162500,640117180,18020,18020,18020,18020,0
|
|
20250107,162400,640117180,18020,18020,18020,18020,0
|
|
20250107,162300,640117180,18020,18020,18020,18020,0
|
|
20250107,162200,640117180,18020,18020,18020,18020,0
|
|
20250107,162100,640117180,18020,18020,18020,18020,0
|
|
20250107,162000,640117180,18020,18020,18020,18020,0
|
|
20250107,161900,640117180,18020,18020,18020,18020,0
|
|
20250107,161800,640117180,18020,18020,18020,18020,186
|
|
20250107,161700,640117180,18020,18020,18020,18020,0
|
|
20250107,161600,640117180,18020,18020,18020,18020,0
|
|
20250107,161500,640117180,18020,18020,18020,18020,0
|
|
20250107,161400,640117180,18020,18020,18020,18020,0
|
|
20250107,161300,640117180,18020,18020,18020,18020,0
|
|
20250107,161200,640117180,18020,18020,18020,18020,0
|
|
20250107,161100,640117180,18020,18020,18020,18020,0
|
|
20250107,161000,640117180,18020,18020,18020,18020,0
|
|
20250107,160900,640117180,18020,18020,18020,18020,0
|
|
20250107,160800,640117180,18020,18020,18020,18020,0
|
|
20250107,160700,640117180,18020,18020,18020,18020,0
|
|
20250107,160600,640117180,18020,18020,18020,18020,0
|
|
20250107,160500,640117180,18020,18020,18020,18020,0
|
|
20250107,160400,640117180,18020,18020,18020,18020,0
|
|
20250107,160300,640117180,18020,18020,18020,18020,0
|
|
20250107,160200,640117180,18020,18020,18020,18020,0
|
|
20250107,160100,640117180,18020,18020,18020,18020,0
|
|
20250107,160000,640117180,18020,18020,18020,18020,0
|
|
20250107,155900,640117180,18020,18020,18020,18020,0
|
|
20250107,155800,640117180,18020,18020,18020,18020,0
|
|
20250107,155700,640117180,18020,18020,18020,18020,0
|
|
20250107,155600,640117180,18020,18020,18020,18020,0
|
|
20250107,155500,640117180,18020,18020,18020,18020,0
|
|
20250107,155400,640117180,18020,18020,18020,18020,0
|
|
20250107,155300,640117180,18020,18020,18020,18020,0
|
|
20250107,155200,640117180,18020,18020,18020,18020,0
|
|
20250107,155100,640117180,18020,18020,18020,18020,0
|
|
20250107,155000,640117180,18020,18020,18020,18020,0
|
|
20250107,154900,640117180,18020,18020,18020,18020,0
|
|
20250107,154800,640117180,18020,18020,18020,18020,186
|
|
20250107,154700,640117180,18020,18020,18020,18020,0
|
|
20250107,154600,640117180,18020,18020,18020,18020,0
|
|
20250107,154500,640117180,18020,18020,18020,18020,0
|
|
20250107,154400,640117180,18020,18020,18020,18020,0
|
|
20250107,154300,640117180,18020,18020,18020,18020,0
|
|
20250107,154200,640117180,18020,18020,18020,18020,0
|
|
20250107,154100,640117180,18020,18020,18020,18020,0
|
|
20250107,154000,640117180,18020,18020,18020,18020,0
|
|
20250107,153900,640117180,18020,18020,18020,18020,0
|
|
20250107,153800,640117180,18020,18020,18020,18020,0
|
|
20250107,153700,640117180,18020,18020,18020,18020,0
|
|
20250107,153600,640117180,18020,18020,18020,18020,0
|
|
20250107,153500,640117180,18020,18020,18020,18020,0
|
|
20250107,153400,640117180,18020,18020,18020,18020,0
|
|
20250107,153300,640117180,18020,18020,18020,18020,0
|
|
20250107,153200,640117180,18020,18020,18020,18020,0
|
|
20250107,153100,640117180,18020,18020,18020,18020,0
|
|
20250107,153000,640117180,18020,18020,18020,18020,186
|
|
20250107,152900,636765460,18010,18010,18010,18010,0
|
|
20250107,152800,636765460,18010,18010,18010,18010,0
|
|
20250107,152700,636765460,18010,18010,18010,18010,0
|
|
20250107,152600,636765460,18010,18010,18010,18010,0
|
|
20250107,152500,636765460,18010,18010,18010,18010,0
|
|
20250107,152400,636765460,18010,18010,18010,18010,0
|
|
20250107,152300,636765460,18010,18010,18010,18010,0
|
|
20250107,152200,636765460,18010,18010,18010,18010,0
|
|
20250107,152100,636765460,18010,18010,18010,18010,0
|
|
20250107,152000,636765460,18010,18010,18010,18010,0
|
|
20250107,151900,636765460,18010,18010,18010,18010,117
|
|
20250107,151800,634658290,18000,18020,18020,18000,35
|
|
20250107,151700,634028270,18020,18020,18020,18020,0
|
|
20250107,151600,634028270,18020,18000,18020,17990,208
|
|
20250107,151500,630286070,18000,18010,18010,18000,40
|
|
20250107,151400,629566000,18010,18010,18010,18010,0
|
|
20250107,151300,629566000,18010,18010,18010,18010,26
|
|
20250107,151200,629097740,18010,17990,18010,17990,39
|
|
20250107,151100,628395770,18000,18000,18000,18000,78
|
|
20250107,151000,626991770,18030,18030,18030,18030,1
|
|
20250107,150900,626973740,18030,18030,18030,18030,2
|
|
20250107,150800,626937680,18030,18030,18030,18030,11
|
|
20250107,150700,626739350,18050,18000,18050,18000,8
|
|
20250107,150600,626595100,17990,17990,17990,17990,7
|
|
20250107,150500,626469170,17980,18000,18000,17980,305
|
|
20250107,150400,620982610,18000,18000,18010,18000,80
|
|
20250107,150300,619542510,18000,18000,18000,18000,5
|
|
20250107,150200,619452510,18000,18000,18000,18000,50
|
|
20250107,150100,618552510,17990,17990,17990,17990,0
|
|
20250107,150000,618552510,17990,17990,17990,17990,0
|
|
20250107,145900,618552510,17990,17990,17990,17990,0
|
|
20250107,145800,618552510,17990,18020,18020,17990,150
|
|
20250107,145700,615852290,18010,18000,18010,18000,30
|
|
20250107,145600,615312100,18010,18010,18010,18010,1
|
|
20250107,145500,615294090,17990,17990,17990,17990,11
|
|
20250107,145400,615096200,17990,17990,17990,17990,19
|
|
20250107,145300,614754390,17990,17990,17990,17990,0
|
|
20250107,145200,614754390,17990,18030,18030,17990,823
|
|
20250107,145100,599940860,18020,18020,18020,18020,0
|
|
20250107,145000,599940860,18020,18020,18020,18020,0
|
|
20250107,144900,599940860,18020,18020,18020,18020,14
|
|
20250107,144800,599688580,18020,18020,18020,18020,0
|
|
20250107,144700,599688580,18020,18020,18020,18020,0
|
|
20250107,144600,599688580,18020,18020,18020,18020,0
|
|
20250107,144500,599688580,18020,18020,18020,18020,0
|
|
20250107,144400,599688580,18020,18020,18020,18020,4
|
|
20250107,144300,599616500,18010,18010,18010,18010,48
|
|
20250107,144200,598752020,18010,18010,18010,18010,50
|
|
20250107,144100,597851520,17990,17990,17990,17990,0
|
|
20250107,144000,597851520,17990,17990,17990,17990,1
|
|
20250107,143900,597833530,17990,17990,17990,17990,0
|
|
20250107,143800,597833530,17990,17990,17990,17990,0
|
|
20250107,143700,597833530,17990,17990,17990,17990,0
|
|
20250107,143600,597833530,17990,17990,17990,17990,3
|
|
20250107,143500,597779560,17990,18000,18000,17990,406
|
|
20250107,143400,590473290,18000,18000,18000,18000,3
|
|
20250107,143300,590419290,18000,18010,18010,18000,463
|
|
20250107,143200,582085280,18000,18000,18000,18000,0
|
|
20250107,143100,582085280,18000,18000,18000,18000,0
|
|
20250107,143000,582085280,18000,18000,18000,18000,1
|
|
20250107,142900,582067280,18000,18000,18000,18000,0
|
|
20250107,142800,582067280,18000,18000,18000,18000,0
|
|
20250107,142700,582067280,18000,18010,18010,18000,353
|
|
20250107,142600,575711980,18010,18010,18010,18010,88
|
|
20250107,142500,574127100,18030,18020,18050,18020,214
|
|
20250107,142400,570268660,18010,18010,18010,18010,0
|
|
20250107,142300,570268660,18010,18010,18010,18010,16
|
|
20250107,142200,569980500,18020,18020,18020,18020,96
|
|
20250107,142100,568250580,18020,18020,18020,18010,75
|
|
20250107,142000,566899290,18020,18020,18020,18020,105
|
|
20250107,141900,565007190,18020,18030,18030,18020,90
|
|
20250107,141800,563384890,18020,18020,18020,18020,30
|
|
20250107,141700,562844290,18030,18030,18030,18030,0
|
|
20250107,141600,562844290,18030,18030,18030,18030,0
|
|
20250107,141500,562844290,18030,18030,18030,18030,31
|
|
20250107,141400,562285360,18030,18020,18030,18010,349
|
|
20250107,141300,555996470,18020,18020,18020,18020,2
|
|
20250107,141200,555960430,18020,18040,18040,18020,561
|
|
20250107,141100,545843390,18050,18050,18050,18050,0
|
|
20250107,141000,545843390,18050,18050,18050,18050,50
|
|
20250107,140900,544940890,18050,18050,18050,18050,10
|
|
20250107,140800,544760390,18040,18050,18050,18040,89
|
|
20250107,140700,543154040,18060,18050,18060,18050,50
|
|
20250107,140600,542251240,18050,18050,18050,18050,1
|
|
20250107,140500,542233190,18040,18040,18040,18040,100
|
|
20250107,140400,540429190,18070,18050,18070,18050,22
|
|
20250107,140300,540031690,18040,18040,18040,18040,1
|
|
20250107,140200,540013650,18040,18070,18070,18040,181
|
|
20250107,140100,536746660,18050,18050,18050,18050,0
|
|
20250107,140000,536746660,18050,18070,18070,18050,357
|
|
20250107,135900,530299130,18080,18080,18080,18080,1
|
|
20250107,135800,530281050,18070,18070,18070,18070,38
|
|
20250107,135700,529594390,18090,18090,18090,18090,110
|
|
20250107,135600,527604490,18110,18090,18110,18090,4
|
|
20250107,135500,527532110,18110,18100,18110,18100,11
|
|
20250107,135400,527333000,18100,18110,18110,18100,11
|
|
20250107,135300,527133890,18070,18070,18070,18070,9
|
|
20250107,135200,526971260,18070,18100,18100,18070,16
|
|
20250107,135100,526682110,18110,18110,18110,18110,0
|
|
20250107,135000,526682110,18110,18110,18110,18110,0
|
|
20250107,134900,526682110,18110,18110,18110,18110,11
|
|
20250107,134800,526482900,18110,18110,18110,18110,0
|
|
20250107,134700,526482900,18110,18110,18110,18110,1
|
|
20250107,134600,526464790,18090,18090,18090,18090,1
|
|
20250107,134500,526446700,18090,18070,18090,18070,21
|
|
20250107,134400,526066940,18070,18070,18070,18070,0
|
|
20250107,134300,526066940,18070,18060,18070,18060,120
|
|
20250107,134200,523898680,18070,18070,18070,18070,189
|
|
20250107,134100,520483450,18060,18060,18060,18060,0
|
|
20250107,134000,520483450,18060,18060,18060,18060,50
|
|
20250107,133900,519580450,18060,18060,18060,18060,0
|
|
20250107,133800,519580450,18060,18060,18060,18060,110
|
|
20250107,133700,517593850,18110,18080,18110,18080,166
|
|
20250107,133600,514590860,18080,18080,18080,18080,0
|
|
20250107,133500,514590860,18080,18080,18080,18080,49
|
|
20250107,133400,513704940,18020,18020,18020,18020,0
|
|
20250107,133300,513704940,18020,18040,18040,18020,75
|
|
20250107,133200,512352980,18030,18030,18030,18030,0
|
|
20250107,133100,512352980,18030,18030,18030,18030,0
|
|
20250107,133000,512352980,18030,18030,18030,18030,20
|
|
20250107,132900,511992380,18030,18040,18070,18030,319
|
|
20250107,132800,506232620,18040,18050,18050,18040,110
|
|
20250107,132700,504248120,18060,18050,18060,18050,45
|
|
20250107,132600,503435830,18050,18040,18050,18040,160
|
|
20250107,132500,500549130,18050,18020,18050,18020,78
|
|
20250107,132400,499142330,18050,18050,18050,18050,1
|
|
20250107,132300,499124280,18060,18060,18060,18060,0
|
|
20250107,132200,499124280,18060,18060,18060,18060,0
|
|
20250107,132100,499124280,18060,18060,18060,18060,0
|
|
20250107,132000,499124280,18060,18060,18060,18060,32
|
|
20250107,131900,498546360,18060,18060,18060,18060,12
|
|
20250107,131800,498329640,18060,18060,18060,18060,0
|
|
20250107,131700,498329640,18060,18060,18060,18060,0
|
|
20250107,131600,498329640,18060,18040,18060,18040,99
|
|
20250107,131500,496541950,18050,18050,18050,18050,0
|
|
20250107,131400,496541950,18050,18050,18050,18050,0
|
|
20250107,131300,496541950,18050,18050,18050,18050,0
|
|
20250107,131200,496541950,18050,18050,18050,18050,0
|
|
20250107,131100,496541950,18050,18050,18050,18050,0
|
|
20250107,131000,496541950,18050,18050,18050,18050,110
|
|
20250107,130900,494556450,18050,18050,18050,18050,0
|
|
20250107,130800,494556450,18050,18050,18050,18050,0
|
|
20250107,130700,494556450,18050,18010,18050,18010,792
|
|
20250107,130600,480275600,18010,18020,18020,18010,29
|
|
20250107,130500,479753110,18010,18010,18010,18010,1
|
|
20250107,130400,479735100,18010,18020,18020,18010,699
|
|
20250107,130300,467139470,18030,18030,18040,18030,22
|
|
20250107,130200,466742800,18030,18030,18030,18030,213
|
|
20250107,130100,462902410,18030,18030,18030,18030,6
|
|
20250107,130000,462794230,18030,18030,18030,18030,2
|
|
20250107,125900,462758170,18040,18040,18040,18040,0
|
|
20250107,125800,462758170,18040,18040,18040,18040,13
|
|
20250107,125700,462523650,18030,18030,18030,18030,87
|
|
20250107,125600,460955040,18050,18050,18050,18050,70
|
|
20250107,125500,459691540,18020,18020,18050,18020,229
|
|
20250107,125400,455561360,18040,18030,18040,18030,5
|
|
20250107,125300,455471170,18040,18040,18040,18040,0
|
|
20250107,125200,455471170,18040,18040,18040,18040,11
|
|
20250107,125100,455272730,18040,18040,18040,18040,0
|
|
20250107,125000,455272730,18040,18020,18040,18020,185
|
|
20250107,124900,451936690,18020,18020,18020,18020,32
|
|
20250107,124800,451360050,18020,18020,18020,18020,20
|
|
20250107,124700,450999650,18040,18040,18040,18040,2
|
|
20250107,124600,450963570,17990,17990,17990,17990,2
|
|
20250107,124500,450927590,18040,18040,18040,18040,1
|
|
20250107,124400,450909550,17990,17990,17990,17990,2
|
|
20250107,124300,450873570,17990,17990,17990,17990,22
|
|
20250107,124200,450477790,17990,18030,18030,17990,1034
|
|
20250107,124100,431865830,18030,18030,18030,18030,16
|
|
20250107,124000,431577350,18030,18030,18030,18030,20
|
|
20250107,123900,431216750,18030,18000,18030,18000,108
|
|
20250107,123800,429272070,18010,18010,18010,18000,495
|
|
20250107,123700,420361020,18020,18010,18020,18010,33
|
|
20250107,123600,419766680,18010,18010,18010,18010,1
|
|
20250107,123500,419748670,18010,18010,18010,18010,0
|
|
20250107,123400,419748670,18010,18010,18010,18010,6
|
|
20250107,123300,419640610,18010,18020,18020,18010,55
|
|
20250107,123200,418650010,18030,18020,18030,18020,5
|
|
20250107,123100,418559870,18010,18010,18010,18010,80
|
|
20250107,123000,417119070,18010,18010,18010,18010,0
|
|
20250107,122900,417119070,18010,18010,18010,18010,1
|
|
20250107,122800,417101060,18010,18020,18020,18010,175
|
|
20250107,122700,413947690,18030,18040,18040,18030,128
|
|
20250107,122600,411639840,18040,18040,18040,18040,3
|
|
20250107,122500,411585720,18070,18070,18070,18070,0
|
|
20250107,122400,411585720,18070,18070,18070,18070,1
|
|
20250107,122300,411567650,18040,18040,18040,18040,2
|
|
20250107,122200,411531570,18080,18080,18080,18080,0
|
|
20250107,122100,411531570,18080,18080,18080,18080,43
|
|
20250107,122000,410754130,18080,18080,18080,18080,100
|
|
20250107,121900,408946130,18080,18050,18080,18050,3
|
|
20250107,121800,408891950,18030,18050,18050,18030,14
|
|
20250107,121700,408639310,18050,18050,18090,18050,127
|
|
20250107,121600,406346920,18050,18050,18050,18050,0
|
|
20250107,121500,406346920,18050,18050,18050,18050,2
|
|
20250107,121400,406310820,18050,18060,18060,18050,2
|
|
20250107,121300,406274710,18090,18090,18090,18090,1
|
|
20250107,121200,406256620,18110,18110,18110,18110,10
|
|
20250107,121100,406075520,18050,18050,18050,18050,0
|
|
20250107,121000,406075520,18050,18050,18050,18050,0
|
|
20250107,120900,406075520,18050,18070,18070,18040,684
|
|
20250107,120800,393729490,18080,18090,18090,18080,373
|
|
20250107,120700,386984950,18090,18090,18090,18090,10
|
|
20250107,120600,386804050,18090,18090,18090,18090,0
|
|
20250107,120500,386804050,18090,18090,18090,18090,6
|
|
20250107,120400,386695510,18100,18100,18100,18100,0
|
|
20250107,120300,386695510,18100,18100,18100,18100,14
|
|
20250107,120200,386442110,18160,18160,18160,18160,0
|
|
20250107,120100,386442110,18160,18160,18160,18160,0
|
|
20250107,120000,386442110,18160,18160,18160,18160,0
|
|
20250107,115900,386442110,18160,18160,18160,18160,0
|
|
20250107,115800,386442110,18160,18160,18160,18160,0
|
|
20250107,115700,386442110,18160,18160,18160,18160,1
|
|
20250107,115600,386423950,18160,18160,18160,18160,0
|
|
20250107,115500,386423950,18160,18160,18160,18160,0
|
|
20250107,115400,386423950,18160,18150,18160,18150,8
|
|
20250107,115300,386278710,18160,18160,18160,18160,0
|
|
20250107,115200,386278710,18160,18160,18160,18160,0
|
|
20250107,115100,386278710,18160,18160,18160,18160,5
|
|
20250107,115000,386187910,18160,18160,18160,18160,2
|
|
20250107,114900,386151590,18160,18160,18160,18160,16
|
|
20250107,114800,385861030,18110,18110,18110,18110,31
|
|
20250107,114700,385299620,18110,18110,18110,18110,0
|
|
20250107,114600,385299620,18110,18110,18110,18110,0
|
|
20250107,114500,385299620,18110,18110,18110,18110,2
|
|
20250107,114400,385263400,18110,18110,18110,18110,56
|
|
20250107,114300,384249240,18110,18110,18110,18110,0
|
|
20250107,114200,384249240,18110,18120,18120,18100,384
|
|
20250107,114100,377296370,18130,18130,18130,18120,148
|
|
20250107,114000,374613140,18130,18130,18130,18130,0
|
|
20250107,113900,374613140,18130,18130,18130,18130,0
|
|
20250107,113800,374613140,18130,18150,18170,18130,156
|
|
20250107,113700,371780460,18130,18130,18130,18130,3
|
|
20250107,113600,371726070,18130,18130,18130,18130,3
|
|
20250107,113500,371671680,18160,18160,18160,18160,1
|
|
20250107,113400,371653520,18170,18170,18170,18170,0
|
|
20250107,113300,371653520,18170,18170,18170,18170,0
|
|
20250107,113200,371653520,18170,18170,18170,18170,0
|
|
20250107,113100,371653520,18170,18170,18170,18170,0
|
|
20250107,113000,371653520,18170,18170,18170,18170,0
|
|
20250107,112900,371653520,18170,18170,18170,18170,1
|
|
20250107,112800,371635350,18120,18160,18160,18120,26
|
|
20250107,112700,371164190,18160,18160,18160,18160,0
|
|
20250107,112600,371164190,18160,18160,18160,18160,0
|
|
20250107,112500,371164190,18160,18160,18160,18160,0
|
|
20250107,112400,371164190,18160,18130,18170,18120,141
|
|
20250107,112300,368607780,18160,18170,18170,18130,12
|
|
20250107,112200,368389870,18170,18130,18170,18130,11
|
|
20250107,112100,368190150,18130,18130,18130,18130,0
|
|
20250107,112000,368190150,18130,18130,18130,18130,0
|
|
20250107,111900,368190150,18130,18130,18130,18130,1
|
|
20250107,111800,368172020,18170,18170,18170,18170,0
|
|
20250107,111700,368172020,18170,18130,18170,18130,86
|
|
20250107,111600,366610180,18130,18130,18130,18130,59
|
|
20250107,111500,365540510,18130,18130,18130,18130,0
|
|
20250107,111400,365540510,18130,18130,18130,18130,0
|
|
20250107,111300,365540510,18130,18130,18130,18130,0
|
|
20250107,111200,365540510,18130,18140,18140,18130,57
|
|
20250107,111100,364506710,18160,18140,18160,18140,36
|
|
20250107,111000,363853430,18160,18160,18160,18160,0
|
|
20250107,110900,363853430,18160,18160,18160,18160,26
|
|
20250107,110800,363381270,18160,18160,18160,18160,0
|
|
20250107,110700,363381270,18160,18130,18160,18130,15
|
|
20250107,110600,363109290,18130,18130,18130,18130,0
|
|
20250107,110500,363109290,18130,18070,18130,18050,426
|
|
20250107,110400,355406380,18090,18090,18090,18090,0
|
|
20250107,110300,355406380,18090,18080,18090,18080,2
|
|
20250107,110200,355370210,18090,18090,18090,18070,310
|
|
20250107,110100,349762330,18060,18070,18070,18060,17
|
|
20250107,110000,349455290,18070,18070,18070,18070,20
|
|
20250107,105900,349093890,18090,18090,18090,18090,1
|
|
20250107,105800,349075800,18090,18090,18090,18090,3
|
|
20250107,105700,349021530,18070,18060,18070,18060,35
|
|
20250107,105600,348389130,18090,18090,18090,18090,0
|
|
20250107,105500,348389130,18090,18090,18090,18090,0
|
|
20250107,105400,348389130,18090,18090,18090,18090,1
|
|
20250107,105300,348371040,18100,18100,18100,18100,0
|
|
20250107,105200,348371040,18100,18100,18100,18100,1
|
|
20250107,105100,348352940,18060,18060,18060,18060,0
|
|
20250107,105000,348352940,18060,18060,18060,18060,1
|
|
20250107,104900,348334880,18060,18060,18060,18060,0
|
|
20250107,104800,348334880,18060,18060,18060,18060,19
|
|
20250107,104700,347991740,18060,18100,18100,18060,54
|
|
20250107,104600,347016060,18100,18100,18100,18100,33
|
|
20250107,104500,346418760,18100,18060,18100,18060,14
|
|
20250107,104400,346165580,18060,18060,18060,18060,0
|
|
20250107,104300,346165580,18060,18060,18060,18060,10
|
|
20250107,104200,345984980,18040,18040,18040,18040,0
|
|
20250107,104100,345984980,18040,18040,18040,18040,1
|
|
20250107,104000,345966940,18040,18040,18040,18040,0
|
|
20250107,103900,345966940,18040,18040,18040,18040,52
|
|
20250107,103800,345028860,18100,18100,18100,18100,0
|
|
20250107,103700,345028860,18100,18100,18100,18100,0
|
|
20250107,103600,345028860,18100,18100,18100,18100,1
|
|
20250107,103500,345010760,18070,18060,18070,18060,129
|
|
20250107,103400,342680030,18020,18020,18020,18020,0
|
|
20250107,103300,342680030,18020,18020,18020,18020,1
|
|
20250107,103200,342662010,18020,18020,18020,18020,3
|
|
20250107,103100,342607950,18060,18060,18060,18060,2
|
|
20250107,103000,342571830,18030,18030,18030,18030,4
|
|
20250107,102900,342499710,18020,18030,18030,18020,21
|
|
20250107,102800,342121190,18020,18020,18020,18020,50
|
|
20250107,102700,341220190,18020,18020,18020,18020,0
|
|
20250107,102600,341220190,18020,18020,18020,18020,1
|
|
20250107,102500,341202170,18020,18020,18020,18020,0
|
|
20250107,102400,341202170,18020,18020,18020,18020,1
|
|
20250107,102300,341184150,18030,18020,18030,18020,45
|
|
20250107,102200,340373200,18010,18010,18010,18010,80
|
|
20250107,102100,338932400,18020,18020,18020,18020,30
|
|
20250107,102000,338391800,18010,18020,18020,18010,172
|
|
20250107,101900,335292530,18020,18010,18020,18010,192
|
|
20250107,101800,331834280,18020,18030,18030,18000,559
|
|
20250107,101700,321763680,18060,18070,18070,18060,2
|
|
20250107,101600,321727550,18020,18030,18030,18020,48
|
|
20250107,101500,320862120,18020,18050,18050,18020,258
|
|
20250107,101400,316210560,18050,18050,18050,18050,23
|
|
20250107,101300,315795410,18070,18070,18070,18070,1
|
|
20250107,101200,315777340,18100,18100,18100,18100,1
|
|
20250107,101100,315759240,18090,18050,18090,18050,90
|
|
20250107,101000,314134700,18050,18050,18050,18050,0
|
|
20250107,100900,314134700,18050,18040,18050,18040,3
|
|
20250107,100800,314080570,18040,18040,18040,18040,45
|
|
20250107,100700,313268770,18040,18040,18040,18040,1
|
|
20250107,100600,313250730,18040,18000,18040,18000,6
|
|
20250107,100500,313142570,18000,18020,18030,17990,643
|
|
20250107,100400,301567950,18040,18070,18090,18000,2462
|
|
20250107,100300,257167160,18080,18090,18090,18080,265
|
|
20250107,100200,252374900,18090,18090,18090,18090,30
|
|
20250107,100100,251832200,18090,18090,18090,18090,0
|
|
20250107,100000,251832200,18090,18090,18090,18090,9
|
|
20250107,095900,251669390,18090,18100,18100,18090,200
|
|
20250107,095800,248050350,18100,18150,18150,18100,259
|
|
20250107,095700,243358450,18150,18150,18150,18150,0
|
|
20250107,095600,243358450,18150,18150,18160,18150,21
|
|
20250107,095500,242977150,18150,18160,18170,18150,200
|
|
20250107,095400,239346130,18160,18160,18160,18160,20
|
|
20250107,095300,238982930,18160,18150,18160,18150,3
|
|
20250107,095200,238928470,18150,18120,18150,18110,123
|
|
20250107,095100,236700880,18110,18140,18140,18110,10
|
|
20250107,095000,236519690,18170,18190,18190,18170,247
|
|
20250107,094900,232030270,18170,18170,18170,18170,1
|
|
20250107,094800,232012100,18180,18170,18180,18170,2
|
|
20250107,094700,231975750,18170,18180,18180,18170,21
|
|
20250107,094600,231593980,18230,18220,18230,18170,184
|
|
20250107,094500,228243150,18170,18230,18230,18170,3
|
|
20250107,094400,228188580,18230,18220,18230,18220,4
|
|
20250107,094300,228115680,18230,18230,18230,18230,1
|
|
20250107,094200,228097450,18230,18240,18240,18230,4
|
|
20250107,094100,228024500,18210,18170,18210,18170,158
|
|
20250107,094000,225150780,18170,18100,18170,18100,10
|
|
20250107,093900,224969650,18100,18120,18130,18100,25
|
|
20250107,093800,224516620,18120,18120,18120,18120,2
|
|
20250107,093700,224480380,18120,18120,18120,18120,10
|
|
20250107,093600,224299180,18090,18080,18090,18080,49
|
|
20250107,093500,223413250,18020,18090,18090,18020,1082
|
|
20250107,093400,203881970,18100,18100,18110,18090,433
|
|
20250107,093300,196044330,18110,18120,18120,18110,304
|
|
20250107,093200,190538820,18110,18120,18130,18110,432
|
|
20250107,093100,182711520,18120,18130,18130,18120,30
|
|
20250107,093000,182167910,18130,18180,18180,18130,306
|
|
20250107,092900,176616130,18180,18240,18240,18180,81
|
|
20250107,092800,175142180,18250,18180,18250,18180,217
|
|
20250107,092700,171186060,18150,18180,18180,18150,36
|
|
20250107,092600,170531880,18180,18180,18180,18180,0
|
|
20250107,092500,170531880,18180,18160,18180,18160,448
|
|
20250107,092400,162388290,18160,18160,18160,18160,45
|
|
20250107,092300,161571090,18160,18150,18160,18130,164
|
|
20250107,092200,158594420,18150,18180,18180,18150,570
|
|
20250107,092100,148235110,18200,18200,18200,18170,331
|
|
20250107,092000,142216430,18200,18170,18270,18170,500
|
|
20250107,091900,133123770,18150,18170,18200,18150,44
|
|
20250107,091800,132324830,18150,18140,18150,18120,350
|
|
20250107,091700,125977240,18130,18150,18150,18130,187
|
|
20250107,091600,122583690,18150,18240,18250,18150,1361
|
|
20250107,091500,97844080,18230,18230,18230,18230,0
|
|
20250107,091400,97844080,18230,18230,18230,18230,0
|
|
20250107,091300,97844080,18230,18230,18240,18210,995
|
|
20250107,091200,79707690,18230,18230,18230,18230,98
|
|
20250107,091100,77921150,18220,18220,18250,18220,99
|
|
20250107,091000,76117220,18200,18270,18270,18200,220
|
|
20250107,090900,72112010,18210,18280,18280,18210,2
|
|
20250107,090800,72075520,18180,18280,18280,18170,128
|
|
20250107,090700,69747950,18280,18300,18300,18280,8
|
|
20250107,090600,69601650,18200,18260,18260,18200,833
|
|
20250107,090500,54434300,18260,18280,18280,18250,335
|
|
20250107,090400,48315540,18290,18300,18300,18290,321
|
|
20250107,090300,42444180,18300,18310,18310,18300,444
|
|
20250107,090200,34318470,18440,18350,18440,18300,1012
|
|
20250107,090100,15700850,18260,18260,18260,18260,169
|
|
20250107,090000,12614910,18260,18390,18390,18260,687
|