770 lines
40 KiB
CSV
770 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,214700,1196064600,17390,17390,17390,17390,1370
|
|
20250109,214600,1196064600,17390,17390,17390,17390,0
|
|
20250109,214500,1196064600,17390,17390,17390,17390,0
|
|
20250109,214400,1196064600,17390,17390,17390,17390,0
|
|
20250109,214300,1196064600,17390,17390,17390,17390,0
|
|
20250109,214200,1196064600,17390,17390,17390,17390,0
|
|
20250109,214100,1196064600,17390,17390,17390,17390,0
|
|
20250109,214000,1196064600,17390,17390,17390,17390,0
|
|
20250109,213900,1196064600,17390,17390,17390,17390,0
|
|
20250109,213800,1196064600,17390,17390,17390,17390,0
|
|
20250109,213700,1196064600,17390,17390,17390,17390,0
|
|
20250109,213600,1196064600,17390,17390,17390,17390,0
|
|
20250109,213500,1196064600,17390,17390,17390,17390,0
|
|
20250109,213400,1196064600,17390,17390,17390,17390,0
|
|
20250109,213300,1196064600,17390,17390,17390,17390,0
|
|
20250109,213200,1196064600,17390,17390,17390,17390,0
|
|
20250109,213100,1196064600,17390,17390,17390,17390,0
|
|
20250109,213000,1196064600,17390,17390,17390,17390,0
|
|
20250109,212900,1196064600,17390,17390,17390,17390,0
|
|
20250109,212800,1196064600,17390,17390,17390,17390,0
|
|
20250109,212700,1196064600,17390,17390,17390,17390,0
|
|
20250109,212600,1196064600,17390,17390,17390,17390,0
|
|
20250109,212500,1196064600,17390,17390,17390,17390,0
|
|
20250109,212400,1196064600,17390,17390,17390,17390,0
|
|
20250109,212300,1196064600,17390,17390,17390,17390,0
|
|
20250109,212200,1196064600,17390,17390,17390,17390,0
|
|
20250109,212100,1196064600,17390,17390,17390,17390,0
|
|
20250109,212000,1196064600,17390,17390,17390,17390,0
|
|
20250109,211900,1196064600,17390,17390,17390,17390,0
|
|
20250109,211800,1196064600,17390,17390,17390,17390,0
|
|
20250109,211700,1196064600,17390,17390,17390,17390,1370
|
|
20250109,211600,1196064600,17390,17390,17390,17390,0
|
|
20250109,211500,1196064600,17390,17390,17390,17390,0
|
|
20250109,211400,1196064600,17390,17390,17390,17390,0
|
|
20250109,211300,1196064600,17390,17390,17390,17390,0
|
|
20250109,211200,1196064600,17390,17390,17390,17390,0
|
|
20250109,211100,1196064600,17390,17390,17390,17390,0
|
|
20250109,211000,1196064600,17390,17390,17390,17390,0
|
|
20250109,210900,1196064600,17390,17390,17390,17390,0
|
|
20250109,210800,1196064600,17390,17390,17390,17390,0
|
|
20250109,210700,1196064600,17390,17390,17390,17390,0
|
|
20250109,210600,1196064600,17390,17390,17390,17390,0
|
|
20250109,210500,1196064600,17390,17390,17390,17390,0
|
|
20250109,210400,1196064600,17390,17390,17390,17390,0
|
|
20250109,210300,1196064600,17390,17390,17390,17390,0
|
|
20250109,210200,1196064600,17390,17390,17390,17390,0
|
|
20250109,210100,1196064600,17390,17390,17390,17390,0
|
|
20250109,210000,1196064600,17390,17390,17390,17390,0
|
|
20250109,205900,1196064600,17390,17390,17390,17390,0
|
|
20250109,205800,1196064600,17390,17390,17390,17390,0
|
|
20250109,205700,1196064600,17390,17390,17390,17390,0
|
|
20250109,205600,1196064600,17390,17390,17390,17390,0
|
|
20250109,205500,1196064600,17390,17390,17390,17390,0
|
|
20250109,205400,1196064600,17390,17390,17390,17390,0
|
|
20250109,205300,1196064600,17390,17390,17390,17390,0
|
|
20250109,205200,1196064600,17390,17390,17390,17390,0
|
|
20250109,205100,1196064600,17390,17390,17390,17390,0
|
|
20250109,205000,1196064600,17390,17390,17390,17390,0
|
|
20250109,204900,1196064600,17390,17390,17390,17390,0
|
|
20250109,204800,1196064600,17390,17390,17390,17390,0
|
|
20250109,204700,1196064600,17390,17390,17390,17390,1370
|
|
20250109,204600,1196064600,17390,17390,17390,17390,0
|
|
20250109,204500,1196064600,17390,17390,17390,17390,0
|
|
20250109,204400,1196064600,17390,17390,17390,17390,0
|
|
20250109,204300,1196064600,17390,17390,17390,17390,0
|
|
20250109,204200,1196064600,17390,17390,17390,17390,0
|
|
20250109,204100,1196064600,17390,17390,17390,17390,0
|
|
20250109,204000,1196064600,17390,17390,17390,17390,0
|
|
20250109,203900,1196064600,17390,17390,17390,17390,0
|
|
20250109,203800,1196064600,17390,17390,17390,17390,0
|
|
20250109,203700,1196064600,17390,17390,17390,17390,0
|
|
20250109,203600,1196064600,17390,17390,17390,17390,0
|
|
20250109,203500,1196064600,17390,17390,17390,17390,0
|
|
20250109,203400,1196064600,17390,17390,17390,17390,0
|
|
20250109,203300,1196064600,17390,17390,17390,17390,0
|
|
20250109,203200,1196064600,17390,17390,17390,17390,0
|
|
20250109,203100,1196064600,17390,17390,17390,17390,0
|
|
20250109,203000,1196064600,17390,17390,17390,17390,0
|
|
20250109,202900,1196064600,17390,17390,17390,17390,0
|
|
20250109,202800,1196064600,17390,17390,17390,17390,0
|
|
20250109,202700,1196064600,17390,17390,17390,17390,0
|
|
20250109,202600,1196064600,17390,17390,17390,17390,0
|
|
20250109,202500,1196064600,17390,17390,17390,17390,0
|
|
20250109,202400,1196064600,17390,17390,17390,17390,0
|
|
20250109,202300,1196064600,17390,17390,17390,17390,0
|
|
20250109,202200,1196064600,17390,17390,17390,17390,0
|
|
20250109,202100,1196064600,17390,17390,17390,17390,0
|
|
20250109,202000,1196064600,17390,17390,17390,17390,0
|
|
20250109,201900,1196064600,17390,17390,17390,17390,0
|
|
20250109,201800,1196064600,17390,17390,17390,17390,0
|
|
20250109,201700,1196064600,17390,17390,17390,17390,1370
|
|
20250109,201600,1196064600,17390,17390,17390,17390,0
|
|
20250109,201500,1196064600,17390,17390,17390,17390,0
|
|
20250109,201400,1196064600,17390,17390,17390,17390,0
|
|
20250109,201300,1196064600,17390,17390,17390,17390,0
|
|
20250109,201200,1196064600,17390,17390,17390,17390,0
|
|
20250109,201100,1196064600,17390,17390,17390,17390,0
|
|
20250109,201000,1196064600,17390,17390,17390,17390,0
|
|
20250109,200900,1196064600,17390,17390,17390,17390,0
|
|
20250109,200800,1196064600,17390,17390,17390,17390,0
|
|
20250109,200700,1196064600,17390,17390,17390,17390,0
|
|
20250109,200600,1196064600,17390,17390,17390,17390,0
|
|
20250109,200500,1196064600,17390,17390,17390,17390,0
|
|
20250109,200400,1196064600,17390,17390,17390,17390,0
|
|
20250109,200300,1196064600,17390,17390,17390,17390,0
|
|
20250109,200200,1196064600,17390,17390,17390,17390,0
|
|
20250109,200100,1196064600,17390,17390,17390,17390,0
|
|
20250109,200000,1196064600,17390,17390,17390,17390,0
|
|
20250109,195900,1196064600,17390,17390,17390,17390,0
|
|
20250109,195800,1196064600,17390,17390,17390,17390,0
|
|
20250109,195700,1196064600,17390,17390,17390,17390,0
|
|
20250109,195600,1196064600,17390,17390,17390,17390,0
|
|
20250109,195500,1196064600,17390,17390,17390,17390,0
|
|
20250109,195400,1196064600,17390,17390,17390,17390,0
|
|
20250109,195300,1196064600,17390,17390,17390,17390,0
|
|
20250109,195200,1196064600,17390,17390,17390,17390,0
|
|
20250109,195100,1196064600,17390,17390,17390,17390,0
|
|
20250109,195000,1196064600,17390,17390,17390,17390,0
|
|
20250109,194900,1196064600,17390,17390,17390,17390,0
|
|
20250109,194800,1196064600,17390,17390,17390,17390,0
|
|
20250109,194700,1196064600,17390,17390,17390,17390,1370
|
|
20250109,194600,1196064600,17390,17390,17390,17390,0
|
|
20250109,194500,1196064600,17390,17390,17390,17390,0
|
|
20250109,194400,1196064600,17390,17390,17390,17390,0
|
|
20250109,194300,1196064600,17390,17390,17390,17390,0
|
|
20250109,194200,1196064600,17390,17390,17390,17390,0
|
|
20250109,194100,1196064600,17390,17390,17390,17390,0
|
|
20250109,194000,1196064600,17390,17390,17390,17390,0
|
|
20250109,193900,1196064600,17390,17390,17390,17390,0
|
|
20250109,193800,1196064600,17390,17390,17390,17390,0
|
|
20250109,193700,1196064600,17390,17390,17390,17390,0
|
|
20250109,193600,1196064600,17390,17390,17390,17390,0
|
|
20250109,193500,1196064600,17390,17390,17390,17390,0
|
|
20250109,193400,1196064600,17390,17390,17390,17390,0
|
|
20250109,193300,1196064600,17390,17390,17390,17390,0
|
|
20250109,193200,1196064600,17390,17390,17390,17390,0
|
|
20250109,193100,1196064600,17390,17390,17390,17390,0
|
|
20250109,193000,1196064600,17390,17390,17390,17390,0
|
|
20250109,192900,1196064600,17390,17390,17390,17390,0
|
|
20250109,192800,1196064600,17390,17390,17390,17390,0
|
|
20250109,192700,1196064600,17390,17390,17390,17390,0
|
|
20250109,192600,1196064600,17390,17390,17390,17390,0
|
|
20250109,192500,1196064600,17390,17390,17390,17390,0
|
|
20250109,192400,1196064600,17390,17390,17390,17390,0
|
|
20250109,192300,1196064600,17390,17390,17390,17390,0
|
|
20250109,192200,1196064600,17390,17390,17390,17390,0
|
|
20250109,192100,1196064600,17390,17390,17390,17390,0
|
|
20250109,192000,1196064600,17390,17390,17390,17390,0
|
|
20250109,191900,1196064600,17390,17390,17390,17390,0
|
|
20250109,191800,1196064600,17390,17390,17390,17390,0
|
|
20250109,191700,1196064600,17390,17390,17390,17390,1370
|
|
20250109,191600,1196064600,17390,17390,17390,17390,0
|
|
20250109,191500,1196064600,17390,17390,17390,17390,0
|
|
20250109,191400,1196064600,17390,17390,17390,17390,0
|
|
20250109,191300,1196064600,17390,17390,17390,17390,0
|
|
20250109,191200,1196064600,17390,17390,17390,17390,0
|
|
20250109,191100,1196064600,17390,17390,17390,17390,0
|
|
20250109,191000,1196064600,17390,17390,17390,17390,0
|
|
20250109,190900,1196064600,17390,17390,17390,17390,0
|
|
20250109,190800,1196064600,17390,17390,17390,17390,0
|
|
20250109,190700,1196064600,17390,17390,17390,17390,0
|
|
20250109,190600,1196064600,17390,17390,17390,17390,0
|
|
20250109,190500,1196064600,17390,17390,17390,17390,0
|
|
20250109,190400,1196064600,17390,17390,17390,17390,0
|
|
20250109,190300,1196064600,17390,17390,17390,17390,0
|
|
20250109,190200,1196064600,17390,17390,17390,17390,0
|
|
20250109,190100,1196064600,17390,17390,17390,17390,0
|
|
20250109,190000,1196064600,17390,17390,17390,17390,0
|
|
20250109,185900,1196064600,17390,17390,17390,17390,0
|
|
20250109,185800,1196064600,17390,17390,17390,17390,0
|
|
20250109,185700,1196064600,17390,17390,17390,17390,0
|
|
20250109,185600,1196064600,17390,17390,17390,17390,0
|
|
20250109,185500,1196064600,17390,17390,17390,17390,0
|
|
20250109,185400,1196064600,17390,17390,17390,17390,0
|
|
20250109,185300,1196064600,17390,17390,17390,17390,0
|
|
20250109,185200,1196064600,17390,17390,17390,17390,0
|
|
20250109,185100,1196064600,17390,17390,17390,17390,0
|
|
20250109,185000,1196064600,17390,17390,17390,17390,0
|
|
20250109,184900,1196064600,17390,17390,17390,17390,0
|
|
20250109,184800,1196064600,17390,17390,17390,17390,0
|
|
20250109,184700,1196064600,17390,17390,17390,17390,1370
|
|
20250109,184600,1196064600,17390,17390,17390,17390,0
|
|
20250109,184500,1196064600,17390,17390,17390,17390,0
|
|
20250109,184400,1196064600,17390,17390,17390,17390,0
|
|
20250109,184300,1196064600,17390,17390,17390,17390,0
|
|
20250109,184200,1196064600,17390,17390,17390,17390,0
|
|
20250109,184100,1196064600,17390,17390,17390,17390,0
|
|
20250109,184000,1196064600,17390,17390,17390,17390,0
|
|
20250109,183900,1196064600,17390,17390,17390,17390,0
|
|
20250109,183800,1196064600,17390,17390,17390,17390,0
|
|
20250109,183700,1196064600,17390,17390,17390,17390,0
|
|
20250109,183600,1196064600,17390,17390,17390,17390,0
|
|
20250109,183500,1196064600,17390,17390,17390,17390,0
|
|
20250109,183400,1196064600,17390,17390,17390,17390,0
|
|
20250109,183300,1196064600,17390,17390,17390,17390,0
|
|
20250109,183200,1196064600,17390,17390,17390,17390,0
|
|
20250109,183100,1196064600,17390,17390,17390,17390,0
|
|
20250109,183000,1196064600,17390,17390,17390,17390,0
|
|
20250109,182900,1196064600,17390,17390,17390,17390,0
|
|
20250109,182800,1196064600,17390,17390,17390,17390,0
|
|
20250109,182700,1196064600,17390,17390,17390,17390,0
|
|
20250109,182600,1196064600,17390,17390,17390,17390,0
|
|
20250109,182500,1196064600,17390,17390,17390,17390,0
|
|
20250109,182400,1196064600,17390,17390,17390,17390,0
|
|
20250109,182300,1196064600,17390,17390,17390,17390,0
|
|
20250109,182200,1196064600,17390,17390,17390,17390,0
|
|
20250109,182100,1196064600,17390,17390,17390,17390,0
|
|
20250109,182000,1196064600,17390,17390,17390,17390,0
|
|
20250109,181900,1196064600,17390,17390,17390,17390,0
|
|
20250109,181800,1196064600,17390,17390,17390,17390,0
|
|
20250109,181700,1196064600,17390,17390,17390,17390,1370
|
|
20250109,181600,1196064600,17390,17390,17390,17390,0
|
|
20250109,181500,1196064600,17390,17390,17390,17390,0
|
|
20250109,181400,1196064600,17390,17390,17390,17390,0
|
|
20250109,181300,1196064600,17390,17390,17390,17390,0
|
|
20250109,181200,1196064600,17390,17390,17390,17390,0
|
|
20250109,181100,1196064600,17390,17390,17390,17390,0
|
|
20250109,181000,1196064600,17390,17390,17390,17390,0
|
|
20250109,180900,1196064600,17390,17390,17390,17390,0
|
|
20250109,180800,1196064600,17390,17390,17390,17390,0
|
|
20250109,180700,1196064600,17390,17390,17390,17390,0
|
|
20250109,180600,1196064600,17390,17390,17390,17390,0
|
|
20250109,180500,1196064600,17390,17390,17390,17390,0
|
|
20250109,180400,1196064600,17390,17390,17390,17390,0
|
|
20250109,180300,1196064600,17390,17390,17390,17390,0
|
|
20250109,180200,1196064600,17390,17390,17390,17390,0
|
|
20250109,180100,1196064600,17390,17390,17390,17390,0
|
|
20250109,180000,1196064600,17390,17390,17390,17390,0
|
|
20250109,175900,1196064600,17390,17390,17390,17390,0
|
|
20250109,175800,1196064600,17390,17390,17390,17390,0
|
|
20250109,175700,1196064600,17390,17390,17390,17390,0
|
|
20250109,175600,1196064600,17390,17390,17390,17390,0
|
|
20250109,175500,1196064600,17390,17390,17390,17390,0
|
|
20250109,175400,1196064600,17390,17390,17390,17390,0
|
|
20250109,175300,1196064600,17390,17390,17390,17390,0
|
|
20250109,175200,1196064600,17390,17390,17390,17390,0
|
|
20250109,175100,1196064600,17390,17390,17390,17390,0
|
|
20250109,175000,1196064600,17390,17390,17390,17390,0
|
|
20250109,174900,1196064600,17390,17390,17390,17390,0
|
|
20250109,174800,1196064600,17390,17390,17390,17390,0
|
|
20250109,174700,1196064600,17390,17390,17390,17390,1370
|
|
20250109,174600,1196064600,17390,17390,17390,17390,0
|
|
20250109,174500,1196064600,17390,17390,17390,17390,0
|
|
20250109,174400,1196064600,17390,17390,17390,17390,0
|
|
20250109,174300,1196064600,17390,17390,17390,17390,0
|
|
20250109,174200,1196064600,17390,17390,17390,17390,0
|
|
20250109,174100,1196064600,17390,17390,17390,17390,0
|
|
20250109,174000,1196064600,17390,17390,17390,17390,0
|
|
20250109,173900,1196064600,17390,17390,17390,17390,0
|
|
20250109,173800,1196064600,17390,17390,17390,17390,0
|
|
20250109,173700,1196064600,17390,17390,17390,17390,0
|
|
20250109,173600,1196064600,17390,17390,17390,17390,0
|
|
20250109,173500,1196064600,17390,17390,17390,17390,0
|
|
20250109,173400,1196064600,17390,17390,17390,17390,0
|
|
20250109,173300,1196064600,17390,17390,17390,17390,0
|
|
20250109,173200,1196064600,17390,17390,17390,17390,0
|
|
20250109,173100,1196064600,17390,17390,17390,17390,0
|
|
20250109,173000,1196064600,17390,17390,17390,17390,0
|
|
20250109,172900,1196064600,17390,17390,17390,17390,0
|
|
20250109,172800,1196064600,17390,17390,17390,17390,0
|
|
20250109,172700,1196064600,17390,17390,17390,17390,0
|
|
20250109,172600,1196064600,17390,17390,17390,17390,0
|
|
20250109,172500,1196064600,17390,17390,17390,17390,0
|
|
20250109,172400,1196064600,17390,17390,17390,17390,0
|
|
20250109,172300,1196064600,17390,17390,17390,17390,0
|
|
20250109,172200,1196064600,17390,17390,17390,17390,0
|
|
20250109,172100,1196064600,17390,17390,17390,17390,0
|
|
20250109,172000,1196064600,17390,17390,17390,17390,0
|
|
20250109,171900,1196064600,17390,17390,17390,17390,0
|
|
20250109,171800,1196064600,17390,17390,17390,17390,0
|
|
20250109,171700,1196064600,17390,17390,17390,17390,1370
|
|
20250109,171600,1196064600,17390,17390,17390,17390,0
|
|
20250109,171500,1196064600,17390,17390,17390,17390,0
|
|
20250109,171400,1196064600,17390,17390,17390,17390,0
|
|
20250109,171300,1196064600,17390,17390,17390,17390,0
|
|
20250109,171200,1196064600,17390,17390,17390,17390,0
|
|
20250109,171100,1196064600,17390,17390,17390,17390,0
|
|
20250109,171000,1196064600,17390,17390,17390,17390,0
|
|
20250109,170900,1196064600,17390,17390,17390,17390,0
|
|
20250109,170800,1196064600,17390,17390,17390,17390,0
|
|
20250109,170700,1196064600,17390,17390,17390,17390,0
|
|
20250109,170600,1196064600,17390,17390,17390,17390,0
|
|
20250109,170500,1196064600,17390,17390,17390,17390,0
|
|
20250109,170400,1196064600,17390,17390,17390,17390,0
|
|
20250109,170300,1196064600,17390,17390,17390,17390,0
|
|
20250109,170200,1196064600,17390,17390,17390,17390,0
|
|
20250109,170100,1196064600,17390,17390,17390,17390,0
|
|
20250109,170000,1196064600,17390,17390,17390,17390,0
|
|
20250109,165900,1196064600,17390,17390,17390,17390,0
|
|
20250109,165800,1196064600,17390,17390,17390,17390,0
|
|
20250109,165700,1196064600,17390,17390,17390,17390,0
|
|
20250109,165600,1196064600,17390,17390,17390,17390,0
|
|
20250109,165500,1196064600,17390,17390,17390,17390,0
|
|
20250109,165400,1196064600,17390,17390,17390,17390,0
|
|
20250109,165300,1196064600,17390,17390,17390,17390,0
|
|
20250109,165200,1196064600,17390,17390,17390,17390,0
|
|
20250109,165100,1196064600,17390,17390,17390,17390,0
|
|
20250109,165000,1196064600,17390,17390,17390,17390,0
|
|
20250109,164900,1196064600,17390,17390,17390,17390,0
|
|
20250109,164800,1196064600,17390,17390,17390,17390,0
|
|
20250109,164700,1196064600,17390,17390,17390,17390,1370
|
|
20250109,164600,1196064600,17390,17390,17390,17390,0
|
|
20250109,164500,1196064600,17390,17390,17390,17390,0
|
|
20250109,164400,1196064600,17390,17390,17390,17390,0
|
|
20250109,164300,1196064600,17390,17390,17390,17390,0
|
|
20250109,164200,1196064600,17390,17390,17390,17390,0
|
|
20250109,164100,1196064600,17390,17390,17390,17390,0
|
|
20250109,164000,1196064600,17390,17390,17390,17390,0
|
|
20250109,163900,1196064600,17390,17390,17390,17390,0
|
|
20250109,163800,1196064600,17390,17390,17390,17390,0
|
|
20250109,163700,1196064600,17390,17390,17390,17390,0
|
|
20250109,163600,1196064600,17390,17390,17390,17390,0
|
|
20250109,163500,1196064600,17390,17390,17390,17390,0
|
|
20250109,163400,1196064600,17390,17390,17390,17390,0
|
|
20250109,163300,1196064600,17390,17390,17390,17390,0
|
|
20250109,163200,1196064600,17390,17390,17390,17390,0
|
|
20250109,163100,1196064600,17390,17390,17390,17390,0
|
|
20250109,163000,1196064600,17390,17390,17390,17390,0
|
|
20250109,162900,1196064600,17390,17390,17390,17390,0
|
|
20250109,162800,1196064600,17390,17390,17390,17390,0
|
|
20250109,162700,1196064600,17390,17390,17390,17390,0
|
|
20250109,162600,1196064600,17390,17390,17390,17390,0
|
|
20250109,162500,1196064600,17390,17390,17390,17390,0
|
|
20250109,162400,1196064600,17390,17390,17390,17390,0
|
|
20250109,162300,1196064600,17390,17390,17390,17390,0
|
|
20250109,162200,1196064600,17390,17390,17390,17390,0
|
|
20250109,162100,1196064600,17390,17390,17390,17390,0
|
|
20250109,162000,1196064600,17390,17390,17390,17390,0
|
|
20250109,161900,1196064600,17390,17390,17390,17390,0
|
|
20250109,161800,1196064600,17390,17390,17390,17390,0
|
|
20250109,161700,1196064600,17390,17390,17390,17390,1370
|
|
20250109,161600,1196064600,17390,17390,17390,17390,0
|
|
20250109,161500,1196064600,17390,17390,17390,17390,0
|
|
20250109,161400,1196064600,17390,17390,17390,17390,0
|
|
20250109,161300,1196064600,17390,17390,17390,17390,0
|
|
20250109,161200,1196064600,17390,17390,17390,17390,0
|
|
20250109,161100,1196064600,17390,17390,17390,17390,0
|
|
20250109,161000,1196064600,17390,17390,17390,17390,0
|
|
20250109,160900,1196064600,17390,17390,17390,17390,0
|
|
20250109,160800,1196064600,17390,17390,17390,17390,0
|
|
20250109,160700,1196064600,17390,17390,17390,17390,0
|
|
20250109,160600,1196064600,17390,17390,17390,17390,0
|
|
20250109,160500,1196064600,17390,17390,17390,17390,0
|
|
20250109,160400,1196064600,17390,17390,17390,17390,0
|
|
20250109,160300,1196064600,17390,17390,17390,17390,0
|
|
20250109,160200,1196064600,17390,17390,17390,17390,0
|
|
20250109,160100,1196064600,17390,17390,17390,17390,0
|
|
20250109,160000,1196064600,17390,17390,17390,17390,0
|
|
20250109,155900,1196064600,17390,17390,17390,17390,0
|
|
20250109,155800,1196064600,17390,17390,17390,17390,0
|
|
20250109,155700,1196064600,17390,17390,17390,17390,0
|
|
20250109,155600,1196064600,17390,17390,17390,17390,0
|
|
20250109,155500,1196064600,17390,17390,17390,17390,0
|
|
20250109,155400,1196064600,17390,17390,17390,17390,0
|
|
20250109,155300,1196064600,17390,17390,17390,17390,0
|
|
20250109,155200,1196064600,17390,17390,17390,17390,0
|
|
20250109,155100,1196064600,17390,17390,17390,17390,0
|
|
20250109,155000,1196064600,17390,17390,17390,17390,0
|
|
20250109,154900,1196064600,17390,17390,17390,17390,0
|
|
20250109,154800,1196064600,17390,17390,17390,17390,0
|
|
20250109,154700,1196064600,17390,17390,17390,17390,1370
|
|
20250109,154600,1196064600,17390,17390,17390,17390,0
|
|
20250109,154500,1196064600,17390,17390,17390,17390,0
|
|
20250109,154400,1196064600,17390,17390,17390,17390,0
|
|
20250109,154300,1196064600,17390,17390,17390,17390,0
|
|
20250109,154200,1196064600,17390,17390,17390,17390,0
|
|
20250109,154100,1196064600,17390,17390,17390,17390,0
|
|
20250109,154000,1196064600,17390,17390,17390,17390,0
|
|
20250109,153900,1196064600,17390,17390,17390,17390,0
|
|
20250109,153800,1196064600,17390,17390,17390,17390,0
|
|
20250109,153700,1196064600,17390,17390,17390,17390,0
|
|
20250109,153600,1196064600,17390,17390,17390,17390,0
|
|
20250109,153500,1196064600,17390,17390,17390,17390,0
|
|
20250109,153400,1196064600,17390,17390,17390,17390,0
|
|
20250109,153300,1196064600,17390,17390,17390,17390,0
|
|
20250109,153200,1196064600,17390,17390,17390,17390,0
|
|
20250109,153100,1196064600,17390,17390,17390,17390,0
|
|
20250109,153000,1196064600,17390,17390,17390,17390,1370
|
|
20250109,152900,1172240300,17400,17400,17400,17400,0
|
|
20250109,152800,1172240300,17400,17400,17400,17400,0
|
|
20250109,152700,1172240300,17400,17400,17400,17400,0
|
|
20250109,152600,1172240300,17400,17400,17400,17400,0
|
|
20250109,152500,1172240300,17400,17400,17400,17400,0
|
|
20250109,152400,1172240300,17400,17400,17400,17400,0
|
|
20250109,152300,1172240300,17400,17400,17400,17400,0
|
|
20250109,152200,1172240300,17400,17400,17400,17400,0
|
|
20250109,152100,1172240300,17400,17400,17400,17400,0
|
|
20250109,152000,1172240300,17400,17400,17400,17400,0
|
|
20250109,151900,1172240300,17400,17390,17400,17370,223
|
|
20250109,151800,1168364800,17390,17390,17390,17390,10
|
|
20250109,151700,1168190900,17380,17390,17390,17380,19
|
|
20250109,151600,1167860630,17390,17380,17390,17380,52
|
|
20250109,151500,1166956850,17380,17390,17390,17380,12
|
|
20250109,151400,1166748180,17400,17400,17400,17400,54
|
|
20250109,151300,1165808580,17390,17400,17400,17390,137
|
|
20250109,151200,1163425720,17400,17410,17410,17400,30
|
|
20250109,151100,1162903710,17400,17400,17400,17400,10
|
|
20250109,151000,1162729710,17400,17400,17410,17400,69
|
|
20250109,150900,1161529100,17400,17400,17400,17400,63
|
|
20250109,150800,1160432900,17400,17450,17450,17400,11
|
|
20250109,150700,1160241400,17390,17390,17390,17390,66
|
|
20250109,150600,1159093660,17390,17390,17390,17390,5
|
|
20250109,150500,1159006710,17380,17400,17400,17380,138
|
|
20250109,150400,1156606880,17380,17360,17380,17360,200
|
|
20250109,150300,1153134860,17390,17390,17390,17390,1
|
|
20250109,150200,1153117470,17390,17380,17490,17350,140
|
|
20250109,150100,1150684420,17380,17410,17490,17380,96
|
|
20250109,150000,1149015800,17410,17410,17410,17410,64
|
|
20250109,145900,1147901560,17410,17410,17410,17410,1
|
|
20250109,145800,1147884150,17380,17400,17400,17380,42
|
|
20250109,145700,1147153500,17400,17450,17450,17400,164
|
|
20250109,145600,1144296200,17450,17560,17560,17420,278
|
|
20250109,145500,1139441830,17560,17450,17560,17450,130
|
|
20250109,145400,1137161100,17490,17390,17580,17390,2795
|
|
20250109,145300,1088438310,17390,17360,17390,17360,212
|
|
20250109,145200,1084754700,17350,17350,17350,17320,29
|
|
20250109,145100,1084251850,17350,17330,17350,17330,10
|
|
20250109,145000,1084078370,17320,17290,17320,17290,1329
|
|
20250109,144900,1061079920,17270,17270,17270,17270,100
|
|
20250109,144800,1059352920,17270,17270,17270,17270,2
|
|
20250109,144700,1059318380,17270,17270,17270,17270,15
|
|
20250109,144600,1059059330,17270,17270,17270,17270,3
|
|
20250109,144500,1059007520,17270,17280,17280,17270,3
|
|
20250109,144400,1058955700,17280,17290,17290,17280,5
|
|
20250109,144300,1058869260,17250,17250,17250,17250,0
|
|
20250109,144200,1058869260,17250,17250,17250,17250,16
|
|
20250109,144100,1058593260,17250,17290,17290,17250,72
|
|
20250109,144000,1057348590,17290,17290,17290,17290,0
|
|
20250109,143900,1057348590,17290,17290,17290,17290,0
|
|
20250109,143800,1057348590,17290,17290,17290,17290,0
|
|
20250109,143700,1057348590,17290,17290,17290,17290,0
|
|
20250109,143600,1057348590,17290,17240,17290,17240,7
|
|
20250109,143500,1057227760,17240,17270,17270,17240,507
|
|
20250109,143400,1048480480,17260,17260,17260,17260,0
|
|
20250109,143300,1048480480,17260,17260,17260,17260,1
|
|
20250109,143200,1048463220,17270,17270,17270,17270,11
|
|
20250109,143100,1048273250,17290,17290,17290,17290,5
|
|
20250109,143000,1048186800,17280,17280,17280,17280,0
|
|
20250109,142900,1048186800,17280,17280,17280,17280,1
|
|
20250109,142800,1048169520,17270,17270,17270,17270,0
|
|
20250109,142700,1048169520,17270,17270,17270,17270,0
|
|
20250109,142600,1048169520,17270,17270,17270,17270,1
|
|
20250109,142500,1048152250,17270,17290,17290,17270,3
|
|
20250109,142400,1048100420,17300,17300,17300,17300,2
|
|
20250109,142300,1048065820,17300,17300,17300,17300,1
|
|
20250109,142200,1048048520,17270,17270,17270,17270,100
|
|
20250109,142100,1046321520,17280,17280,17280,17280,1
|
|
20250109,142000,1046304240,17280,17310,17310,17280,24
|
|
20250109,141900,1045888920,17310,17310,17310,17290,7
|
|
20250109,141800,1045767830,17310,17310,17310,17310,8
|
|
20250109,141700,1045629350,17310,17310,17310,17310,0
|
|
20250109,141600,1045629350,17310,17310,17310,17310,0
|
|
20250109,141500,1045629350,17310,17320,17320,17310,3
|
|
20250109,141400,1045577400,17320,17320,17320,17320,5
|
|
20250109,141300,1045490800,17300,17300,17300,17300,0
|
|
20250109,141200,1045490800,17300,17300,17300,17300,0
|
|
20250109,141100,1045490800,17300,17330,17330,17300,21
|
|
20250109,141000,1045126900,17260,17260,17260,17260,0
|
|
20250109,140900,1045126900,17260,17260,17260,17260,0
|
|
20250109,140800,1045126900,17260,17260,17260,17260,123
|
|
20250109,140700,1043003920,17260,17260,17260,17260,15
|
|
20250109,140600,1042745020,17260,17280,17280,17260,66
|
|
20250109,140500,1041604970,17300,17300,17300,17300,12
|
|
20250109,140400,1041397370,17300,17300,17300,17300,58
|
|
20250109,140300,1040393970,17290,17290,17290,17290,100
|
|
20250109,140200,1038664970,17270,17270,17270,17270,0
|
|
20250109,140100,1038664970,17270,17270,17270,17270,24
|
|
20250109,140000,1038250490,17280,17280,17280,17280,3
|
|
20250109,135900,1038198650,17230,17230,17230,17230,0
|
|
20250109,135800,1038198650,17230,17230,17230,17230,0
|
|
20250109,135700,1038198650,17230,17230,17230,17230,0
|
|
20250109,135600,1038198650,17230,17230,17230,17230,4
|
|
20250109,135500,1038129730,17220,17220,17220,17220,2
|
|
20250109,135400,1038095290,17220,17220,17220,17220,0
|
|
20250109,135300,1038095290,17220,17220,17220,17220,8
|
|
20250109,135200,1037957530,17280,17280,17280,17280,0
|
|
20250109,135100,1037957530,17280,17280,17280,17280,0
|
|
20250109,135000,1037957530,17280,17200,17280,17200,70
|
|
20250109,134900,1036750960,17200,17210,17210,17200,519
|
|
20250109,134800,1027822340,17210,17210,17210,17210,300
|
|
20250109,134700,1022659340,17210,17220,17220,17210,200
|
|
20250109,134600,1019215980,17220,17220,17220,17220,0
|
|
20250109,134500,1019215980,17220,17220,17220,17220,0
|
|
20250109,134400,1019215980,17220,17220,17220,17220,0
|
|
20250109,134300,1019215980,17220,17220,17220,17220,0
|
|
20250109,134200,1019215980,17220,17220,17220,17220,50
|
|
20250109,134100,1018354980,17210,17210,17210,17210,0
|
|
20250109,134000,1018354980,17210,17220,17220,17210,327
|
|
20250109,133900,1012724190,17220,17220,17220,17220,50
|
|
20250109,133800,1011863190,17210,17210,17210,17200,61
|
|
20250109,133700,1010813960,17210,17220,17220,17210,11
|
|
20250109,133600,1010624640,17220,17220,17220,17220,0
|
|
20250109,133500,1010624640,17220,17220,17220,17220,1
|
|
20250109,133400,1010607420,17220,17220,17220,17220,0
|
|
20250109,133300,1010607420,17220,17210,17220,17190,647
|
|
20250109,133200,999481160,17220,17240,17240,17200,2226
|
|
20250109,133100,961162980,17230,17250,17250,17230,47
|
|
20250109,133000,960352550,17240,17240,17250,17240,37
|
|
20250109,132900,959714640,17240,17240,17240,17240,101
|
|
20250109,132800,957973400,17230,17300,17300,17230,125
|
|
20250109,132700,955818200,17260,17260,17260,17260,6
|
|
20250109,132600,955714640,17300,17300,17300,17300,3
|
|
20250109,132500,955662740,17300,17250,17300,17250,9
|
|
20250109,132400,955507350,17290,17280,17300,17250,348
|
|
20250109,132300,949498420,17290,17290,17290,17290,12
|
|
20250109,132200,949290940,17290,17290,17290,17290,4
|
|
20250109,132100,949221780,17290,17290,17290,17290,0
|
|
20250109,132000,949221780,17290,17300,17300,17290,21
|
|
20250109,131900,948858670,17340,17340,17340,17340,0
|
|
20250109,131800,948858670,17340,17340,17340,17340,0
|
|
20250109,131700,948858670,17340,17340,17340,17340,100
|
|
20250109,131600,947124670,17330,17330,17330,17330,0
|
|
20250109,131500,947124670,17330,17330,17330,17330,6
|
|
20250109,131400,947020690,17330,17330,17330,17330,25
|
|
20250109,131300,946587440,17310,17310,17310,17310,4
|
|
20250109,131200,946518200,17340,17340,17340,17340,5
|
|
20250109,131100,946431500,17340,17340,17340,17340,0
|
|
20250109,131000,946431500,17340,17330,17340,17330,100
|
|
20250109,130900,944698490,17330,17330,17330,17330,0
|
|
20250109,130800,944698490,17330,17270,17330,17270,35
|
|
20250109,130700,944093120,17310,17310,17310,17310,377
|
|
20250109,130600,937567250,17270,17300,17310,17270,60
|
|
20250109,130500,936529230,17310,17310,17310,17310,32
|
|
20250109,130400,935975310,17270,17310,17310,17270,109
|
|
20250109,130300,934088640,17310,17310,17310,17310,0
|
|
20250109,130200,934088640,17310,17310,17310,17310,1
|
|
20250109,130100,934071330,17270,17270,17270,17270,1
|
|
20250109,130000,934054060,17270,17270,17270,17270,849
|
|
20250109,125900,919391830,17260,17260,17260,17260,0
|
|
20250109,125800,919391830,17260,17310,17310,17260,45
|
|
20250109,125700,918612930,17310,17310,17310,17310,0
|
|
20250109,125600,918612930,17310,17310,17310,17310,0
|
|
20250109,125500,918612930,17310,17310,17310,17310,1
|
|
20250109,125400,918595620,17310,17230,17310,17230,656
|
|
20250109,125300,907286620,17230,17230,17230,17230,1
|
|
20250109,125200,907269390,17230,17230,17240,17230,105
|
|
20250109,125100,905460230,17230,17230,17230,17230,28
|
|
20250109,125000,904977790,17230,17230,17230,17230,0
|
|
20250109,124900,904977790,17230,17240,17240,17230,120
|
|
20250109,124800,902909120,17250,17260,17260,17250,12
|
|
20250109,124700,902702100,17250,17250,17250,17250,0
|
|
20250109,124600,902702100,17250,17250,17250,17250,0
|
|
20250109,124500,902702100,17250,17250,17250,17250,0
|
|
20250109,124400,902702100,17250,17250,17250,17250,100
|
|
20250109,124300,900977100,17290,17290,17290,17290,0
|
|
20250109,124200,900977100,17290,17290,17290,17290,0
|
|
20250109,124100,900977100,17290,17290,17290,17290,0
|
|
20250109,124000,900977100,17290,17290,17290,17290,40
|
|
20250109,123900,900285500,17290,17290,17290,17290,0
|
|
20250109,123800,900285500,17290,17290,17290,17290,1
|
|
20250109,123700,900268210,17290,17290,17290,17290,0
|
|
20250109,123600,900268210,17290,17220,17290,17220,165
|
|
20250109,123500,897425880,17230,17230,17230,17230,25
|
|
20250109,123400,896995130,17230,17230,17230,17230,280
|
|
20250109,123300,892170730,17230,17230,17230,17230,0
|
|
20250109,123200,892170730,17230,17230,17230,17230,61
|
|
20250109,123100,891119700,17230,17230,17230,17200,1165
|
|
20250109,123000,871078440,17230,17230,17230,17230,10
|
|
20250109,122900,870906140,17210,17220,17220,17210,480
|
|
20250109,122800,862645230,17210,17210,17210,17210,0
|
|
20250109,122700,862645230,17210,17220,17220,17210,901
|
|
20250109,122600,847138520,17210,17230,17230,17210,343
|
|
20250109,122500,841232310,17230,17230,17230,17230,40
|
|
20250109,122400,840543110,17230,17230,17230,17220,29
|
|
20250109,122300,840043460,17230,17230,17230,17230,202
|
|
20250109,122200,836563000,17230,17230,17230,17230,1
|
|
20250109,122100,836545770,17230,17230,17230,17230,60
|
|
20250109,122000,835511970,17230,17220,17230,17210,291
|
|
20250109,121900,830502540,17210,17230,17230,17210,652
|
|
20250109,121800,819278580,17230,17240,17240,17230,319
|
|
20250109,121700,813780560,17240,17250,17250,17240,21
|
|
20250109,121600,813418500,17260,17250,17300,17240,212
|
|
20250109,121500,809762730,17290,17290,17300,17290,6
|
|
20250109,121400,809658980,17300,17260,17300,17260,19
|
|
20250109,121300,809330640,17250,17250,17250,17250,0
|
|
20250109,121200,809330640,17250,17270,17270,17250,189
|
|
20250109,121100,806069650,17270,17270,17270,17270,0
|
|
20250109,121000,806069650,17270,17270,17270,17270,5
|
|
20250109,120900,805983300,17260,17260,17260,17260,0
|
|
20250109,120800,805983300,17260,17290,17310,17260,163
|
|
20250109,120700,803162940,17290,17260,17290,17260,51
|
|
20250109,120600,802281180,17290,17290,17290,17290,0
|
|
20250109,120500,802281180,17290,17270,17290,17270,47
|
|
20250109,120400,801468760,17270,17270,17270,17270,30
|
|
20250109,120300,800950660,17280,17280,17280,17280,0
|
|
20250109,120200,800950660,17280,17230,17280,17230,90
|
|
20250109,120100,799397960,17230,17230,17230,17230,1
|
|
20250109,120000,799380730,17280,17280,17280,17280,18
|
|
20250109,115900,799069690,17280,17280,17280,17280,5
|
|
20250109,115800,798983290,17290,17210,17290,17200,179
|
|
20250109,115700,795894790,17200,17200,17200,17200,1
|
|
20250109,115600,795877590,17200,17200,17200,17200,70
|
|
20250109,115500,794673590,17200,17230,17230,17200,3391
|
|
20250109,115400,736276300,17260,17240,17260,17240,128
|
|
20250109,115300,734068420,17240,17240,17240,17240,15
|
|
20250109,115200,733809820,17240,17310,17310,17240,651
|
|
20250109,115100,722586300,17240,17280,17280,17240,122
|
|
20250109,115000,720482380,17280,17280,17280,17280,28
|
|
20250109,114900,719998540,17240,17240,17240,17240,11
|
|
20250109,114800,719808900,17230,17250,17250,17230,833
|
|
20250109,114700,705451010,17260,17280,17280,17260,50
|
|
20250109,114600,704587640,17280,17310,17310,17280,817
|
|
20250109,114500,690453360,17320,17320,17320,17320,9
|
|
20250109,114400,690297480,17310,17310,17310,17310,0
|
|
20250109,114300,690297480,17310,17330,17330,17310,2
|
|
20250109,114200,690262840,17300,17300,17300,17300,0
|
|
20250109,114100,690262840,17300,17300,17300,17300,46
|
|
20250109,114000,689467040,17300,17300,17300,17300,0
|
|
20250109,113900,689467040,17300,17310,17310,17300,15
|
|
20250109,113800,689207530,17330,17330,17330,17330,5
|
|
20250109,113700,689120880,17330,17330,17330,17330,0
|
|
20250109,113600,689120880,17330,17330,17330,17330,0
|
|
20250109,113500,689120880,17330,17330,17330,17330,20
|
|
20250109,113400,688774280,17310,17310,17310,17310,15
|
|
20250109,113300,688514630,17310,17310,17310,17310,4
|
|
20250109,113200,688445390,17280,17310,17310,17240,1066
|
|
20250109,113100,670053760,17310,17280,17310,17280,2
|
|
20250109,113000,670019170,17280,17260,17280,17260,89
|
|
20250109,112900,668483010,17270,17300,17360,17270,72
|
|
20250109,112800,667238410,17300,17310,17310,17280,885
|
|
20250109,112700,651925820,17310,17310,17310,17310,30
|
|
20250109,112600,651406520,17310,17280,17310,17280,21
|
|
20250109,112500,651043120,17230,17230,17230,17230,0
|
|
20250109,112400,651043120,17230,17230,17230,17230,12
|
|
20250109,112300,650836360,17250,17350,17350,17230,4453
|
|
20250109,112200,573853690,17350,17360,17360,17350,100
|
|
20250109,112100,572118010,17390,17390,17390,17390,0
|
|
20250109,112000,572118010,17390,17390,17390,17390,0
|
|
20250109,111900,572118010,17390,17390,17390,17390,4
|
|
20250109,111800,572048450,17400,17400,17400,17400,0
|
|
20250109,111700,572048450,17400,17350,17400,17350,11
|
|
20250109,111600,571857550,17350,17380,17380,17350,436
|
|
20250109,111500,564289930,17380,17390,17390,17380,108
|
|
20250109,111400,562412110,17390,17390,17390,17390,15
|
|
20250109,111300,562151260,17400,17400,17400,17400,0
|
|
20250109,111200,562151260,17400,17400,17400,17400,3
|
|
20250109,111100,562099060,17390,17410,17410,17390,213
|
|
20250109,111000,558391960,17420,17420,17420,17420,8
|
|
20250109,110900,558252600,17430,17430,17430,17430,2
|
|
20250109,110800,558217740,17420,17440,17460,17410,57
|
|
20250109,110700,557223290,17410,17410,17410,17410,0
|
|
20250109,110600,557223290,17410,17410,17410,17410,2
|
|
20250109,110500,557188470,17410,17410,17410,17410,6
|
|
20250109,110400,557084010,17410,17410,17410,17410,42
|
|
20250109,110300,556352790,17440,17440,17440,17440,0
|
|
20250109,110200,556352790,17440,17440,17440,17440,0
|
|
20250109,110100,556352790,17440,17440,17440,17440,0
|
|
20250109,110000,556352790,17440,17440,17440,17440,1
|
|
20250109,105900,556335350,17440,17440,17440,17440,49
|
|
20250109,105800,555480790,17450,17450,17450,17450,1
|
|
20250109,105700,555463340,17450,17450,17450,17450,77
|
|
20250109,105600,554119690,17400,17400,17400,17400,0
|
|
20250109,105500,554119690,17400,17400,17400,17400,46
|
|
20250109,105400,553319290,17390,17390,17390,17390,0
|
|
20250109,105300,553319290,17390,17390,17390,17390,8
|
|
20250109,105200,553180170,17390,17390,17390,17390,0
|
|
20250109,105100,553180170,17390,17390,17390,17390,0
|
|
20250109,105000,553180170,17390,17390,17390,17390,0
|
|
20250109,104900,553180170,17390,17390,17390,17390,13
|
|
20250109,104800,552954100,17400,17400,17400,17400,0
|
|
20250109,104700,552954100,17400,17420,17420,17400,2
|
|
20250109,104600,552919280,17420,17410,17420,17410,67
|
|
20250109,104500,551752150,17390,17390,17390,17390,0
|
|
20250109,104400,551752150,17390,17390,17390,17390,1
|
|
20250109,104300,551734760,17390,17390,17390,17390,9
|
|
20250109,104200,551578250,17390,17370,17390,17370,21
|
|
20250109,104100,551213120,17360,17390,17390,17360,24
|
|
20250109,104000,550796270,17440,17370,17440,17360,46
|
|
20250109,103900,549997580,17360,17370,17370,17360,74
|
|
20250109,103800,548712420,17370,17370,17390,17370,81
|
|
20250109,103700,547304350,17370,17370,17370,17370,0
|
|
20250109,103600,547304350,17370,17370,17370,17370,0
|
|
20250109,103500,547304350,17370,17410,17410,17340,944
|
|
20250109,103400,530913170,17390,17400,17400,17390,347
|
|
20250109,103300,524877380,17400,17400,17400,17400,25
|
|
20250109,103200,524442380,17400,17400,17400,17400,1
|
|
20250109,103100,524424980,17400,17400,17400,17400,300
|
|
20250109,103000,519204980,17400,17430,17430,17400,641
|
|
20250109,102900,508047760,17430,17430,17430,17430,0
|
|
20250109,102800,508047760,17430,17430,17430,17430,5
|
|
20250109,102700,507960610,17420,17420,17450,17420,3
|
|
20250109,102600,507908320,17420,17420,17450,17420,17
|
|
20250109,102500,507612010,17420,17420,17430,17420,48
|
|
20250109,102400,506775840,17420,17420,17420,17420,45
|
|
20250109,102300,505991940,17430,17420,17430,17420,17
|
|
20250109,102200,505695700,17450,17450,17450,17450,0
|
|
20250109,102100,505695700,17450,17450,17450,17450,0
|
|
20250109,102000,505695700,17450,17450,17450,17450,1
|
|
20250109,101900,505678250,17450,17450,17450,17450,0
|
|
20250109,101800,505678250,17450,17450,17450,17450,0
|
|
20250109,101700,505678250,17450,17450,17450,17450,0
|
|
20250109,101600,505678250,17450,17450,17450,17450,0
|
|
20250109,101500,505678250,17450,17450,17450,17450,1
|
|
20250109,101400,505660800,17460,17400,17460,17400,356
|
|
20250109,101300,499450880,17400,17410,17410,17400,97
|
|
20250109,101200,497762980,17400,17400,17400,17400,50
|
|
20250109,101100,496892980,17400,17400,17400,17400,217
|
|
20250109,101000,493117180,17400,17400,17400,17400,28
|
|
20250109,100900,492629980,17400,17440,17440,17400,155
|
|
20250109,100800,489932860,17440,17400,17440,17400,20
|
|
20250109,100700,489584820,17380,17380,17400,17380,8
|
|
20250109,100600,489445760,17380,17400,17400,17380,360
|
|
20250109,100500,483181800,17390,17380,17390,17380,35
|
|
20250109,100400,482573310,17380,17380,17380,17380,2
|
|
20250109,100300,482538550,17380,17400,17400,17370,111
|
|
20250109,100200,480608980,17440,17430,17440,17400,338
|
|
20250109,100100,474720670,17430,17470,17470,17430,38
|
|
20250109,100000,474057890,17460,17460,17460,17460,26
|
|
20250109,095900,473603930,17460,17460,17460,17460,0
|
|
20250109,095800,473603930,17460,17460,17500,17460,11
|
|
20250109,095700,473411510,17500,17430,17500,17430,23
|
|
20250109,095600,473009620,17430,17440,17440,17430,25
|
|
20250109,095500,472573630,17440,17460,17470,17440,268
|
|
20250109,095400,467896940,17500,17490,17550,17490,1204
|
|
20250109,095300,446823110,17490,17430,17500,17430,1187
|
|
20250109,095200,426052610,17430,17430,17430,17430,12
|
|
20250109,095100,425843450,17410,17420,17430,17400,1012
|
|
20250109,095000,408224450,17390,17390,17390,17390,0
|
|
20250109,094900,408224450,17390,17390,17390,17390,3
|
|
20250109,094800,408172280,17390,17390,17390,17390,2
|
|
20250109,094700,408137500,17380,17380,17380,17380,0
|
|
20250109,094600,408137500,17380,17380,17380,17380,1
|
|
20250109,094500,408120120,17380,17380,17380,17380,8
|
|
20250109,094400,407981080,17370,17370,17380,17350,17
|
|
20250109,094300,407685790,17370,17370,17370,17350,17
|
|
20250109,094200,407390560,17370,17350,17370,17340,5
|
|
20250109,094100,407303800,17380,17360,17380,17350,131
|
|
20250109,094000,405029600,17350,17350,17350,17350,6
|
|
20250109,093900,404925500,17350,17360,17370,17350,45
|
|
20250109,093800,404144510,17370,17380,17380,17370,84
|
|
20250109,093700,402684920,17380,17340,17400,17340,313
|
|
20250109,093600,397244940,17340,17420,17450,17340,219
|
|
20250109,093500,393439560,17340,17310,17340,17300,954
|
|
20250109,093400,376929260,17320,17340,17340,17320,1458
|
|
20250109,093300,351663820,17330,17330,17350,17330,78
|
|
20250109,093200,350311180,17320,17330,17330,17320,18
|
|
20250109,093100,349999340,17330,17330,17330,17320,265
|
|
20250109,093000,345406900,17330,17320,17330,17320,80
|
|
20250109,092900,344020510,17330,17340,17340,17320,198
|
|
20250109,092800,340589160,17340,17390,17390,17340,666
|
|
20250109,092700,329028100,17390,17390,17410,17390,86
|
|
20250109,092600,327532500,17380,17420,17420,17380,2281
|
|
20250109,092500,287835960,17420,17430,17430,17420,424
|
|
20250109,092400,280449860,17420,17420,17500,17420,213
|
|
20250109,092300,276727580,17420,17500,17500,17410,1553
|
|
20250109,092200,249654050,17470,17500,17500,17470,463
|
|
20250109,092100,241558930,17500,17620,17620,17500,546
|
|
20250109,092000,231982120,17620,17540,17620,17540,60
|
|
20250109,091900,230925070,17620,17530,17620,17520,226
|
|
20250109,091800,226948140,17560,17530,17560,17530,12
|
|
20250109,091700,226737750,17550,17570,17570,17550,271
|
|
20250109,091600,221977900,17510,17500,17510,17500,91
|
|
20250109,091500,220385220,17470,17470,17470,17470,5
|
|
20250109,091400,220297870,17470,17470,17470,17470,193
|
|
20250109,091300,216926160,17450,17550,17550,17440,977
|
|
20250109,091200,199853710,17570,17550,17570,17540,892
|
|
20250109,091100,184191710,17550,17550,17550,17550,6
|
|
20250109,091000,184086410,17550,17540,17550,17540,7
|
|
20250109,090900,183963610,17540,17440,17540,17440,275
|
|
20250109,090800,179158790,17430,17460,17460,17430,57
|
|
20250109,090700,178164500,17430,17480,17480,17420,510
|
|
20250109,090600,169262380,17460,17560,17560,17460,2710
|
|
20250109,090500,121753470,17550,17550,17560,17550,97
|
|
20250109,090400,120050700,17550,17720,17720,17550,5437
|
|
20250109,090300,24189630,17700,17700,17700,17700,0
|
|
20250109,090200,24189630,17700,17700,17700,17700,446
|
|
20250109,090100,16295430,17690,17750,17750,17690,422
|
|
20250109,090000,8816450,17900,17890,17900,17800,493
|