771 lines
40 KiB
CSV
771 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,214800,1367801860,18430,18430,18430,18430,784
|
|
20250116,214700,1367801860,18430,18430,18430,18430,0
|
|
20250116,214600,1367801860,18430,18430,18430,18430,0
|
|
20250116,214500,1367801860,18430,18430,18430,18430,0
|
|
20250116,214400,1367801860,18430,18430,18430,18430,0
|
|
20250116,214300,1367801860,18430,18430,18430,18430,0
|
|
20250116,214200,1367801860,18430,18430,18430,18430,0
|
|
20250116,214100,1367801860,18430,18430,18430,18430,0
|
|
20250116,214000,1367801860,18430,18430,18430,18430,0
|
|
20250116,213900,1367801860,18430,18430,18430,18430,0
|
|
20250116,213800,1367801860,18430,18430,18430,18430,0
|
|
20250116,213700,1367801860,18430,18430,18430,18430,0
|
|
20250116,213600,1367801860,18430,18430,18430,18430,0
|
|
20250116,213500,1367801860,18430,18430,18430,18430,0
|
|
20250116,213400,1367801860,18430,18430,18430,18430,0
|
|
20250116,213300,1367801860,18430,18430,18430,18430,0
|
|
20250116,213200,1367801860,18430,18430,18430,18430,0
|
|
20250116,213100,1367801860,18430,18430,18430,18430,0
|
|
20250116,213000,1367801860,18430,18430,18430,18430,0
|
|
20250116,212900,1367801860,18430,18430,18430,18430,0
|
|
20250116,212800,1367801860,18430,18430,18430,18430,0
|
|
20250116,212700,1367801860,18430,18430,18430,18430,0
|
|
20250116,212600,1367801860,18430,18430,18430,18430,0
|
|
20250116,212500,1367801860,18430,18430,18430,18430,0
|
|
20250116,212400,1367801860,18430,18430,18430,18430,0
|
|
20250116,212300,1367801860,18430,18430,18430,18430,0
|
|
20250116,212200,1367801860,18430,18430,18430,18430,0
|
|
20250116,212100,1367801860,18430,18430,18430,18430,0
|
|
20250116,212000,1367801860,18430,18430,18430,18430,0
|
|
20250116,211900,1367801860,18430,18430,18430,18430,0
|
|
20250116,211800,1367801860,18430,18430,18430,18430,784
|
|
20250116,211700,1367801860,18430,18430,18430,18430,0
|
|
20250116,211600,1367801860,18430,18430,18430,18430,0
|
|
20250116,211500,1367801860,18430,18430,18430,18430,0
|
|
20250116,211400,1367801860,18430,18430,18430,18430,0
|
|
20250116,211300,1367801860,18430,18430,18430,18430,0
|
|
20250116,211200,1367801860,18430,18430,18430,18430,0
|
|
20250116,211100,1367801860,18430,18430,18430,18430,0
|
|
20250116,211000,1367801860,18430,18430,18430,18430,0
|
|
20250116,210900,1367801860,18430,18430,18430,18430,0
|
|
20250116,210800,1367801860,18430,18430,18430,18430,0
|
|
20250116,210700,1367801860,18430,18430,18430,18430,0
|
|
20250116,210600,1367801860,18430,18430,18430,18430,0
|
|
20250116,210500,1367801860,18430,18430,18430,18430,0
|
|
20250116,210400,1367801860,18430,18430,18430,18430,0
|
|
20250116,210300,1367801860,18430,18430,18430,18430,0
|
|
20250116,210200,1367801860,18430,18430,18430,18430,0
|
|
20250116,210100,1367801860,18430,18430,18430,18430,0
|
|
20250116,210000,1367801860,18430,18430,18430,18430,0
|
|
20250116,205900,1367801860,18430,18430,18430,18430,0
|
|
20250116,205800,1367801860,18430,18430,18430,18430,0
|
|
20250116,205700,1367801860,18430,18430,18430,18430,0
|
|
20250116,205600,1367801860,18430,18430,18430,18430,0
|
|
20250116,205500,1367801860,18430,18430,18430,18430,0
|
|
20250116,205400,1367801860,18430,18430,18430,18430,0
|
|
20250116,205300,1367801860,18430,18430,18430,18430,0
|
|
20250116,205200,1367801860,18430,18430,18430,18430,0
|
|
20250116,205100,1367801860,18430,18430,18430,18430,0
|
|
20250116,205000,1367801860,18430,18430,18430,18430,0
|
|
20250116,204900,1367801860,18430,18430,18430,18430,0
|
|
20250116,204800,1367801860,18430,18430,18430,18430,784
|
|
20250116,204700,1367801860,18430,18430,18430,18430,0
|
|
20250116,204600,1367801860,18430,18430,18430,18430,0
|
|
20250116,204500,1367801860,18430,18430,18430,18430,0
|
|
20250116,204400,1367801860,18430,18430,18430,18430,0
|
|
20250116,204300,1367801860,18430,18430,18430,18430,0
|
|
20250116,204200,1367801860,18430,18430,18430,18430,0
|
|
20250116,204100,1367801860,18430,18430,18430,18430,0
|
|
20250116,204000,1367801860,18430,18430,18430,18430,0
|
|
20250116,203900,1367801860,18430,18430,18430,18430,0
|
|
20250116,203800,1367801860,18430,18430,18430,18430,0
|
|
20250116,203700,1367801860,18430,18430,18430,18430,0
|
|
20250116,203600,1367801860,18430,18430,18430,18430,0
|
|
20250116,203500,1367801860,18430,18430,18430,18430,0
|
|
20250116,203400,1367801860,18430,18430,18430,18430,0
|
|
20250116,203300,1367801860,18430,18430,18430,18430,0
|
|
20250116,203200,1367801860,18430,18430,18430,18430,0
|
|
20250116,203100,1367801860,18430,18430,18430,18430,0
|
|
20250116,203000,1367801860,18430,18430,18430,18430,0
|
|
20250116,202900,1367801860,18430,18430,18430,18430,0
|
|
20250116,202800,1367801860,18430,18430,18430,18430,0
|
|
20250116,202700,1367801860,18430,18430,18430,18430,0
|
|
20250116,202600,1367801860,18430,18430,18430,18430,0
|
|
20250116,202500,1367801860,18430,18430,18430,18430,0
|
|
20250116,202400,1367801860,18430,18430,18430,18430,0
|
|
20250116,202300,1367801860,18430,18430,18430,18430,0
|
|
20250116,202200,1367801860,18430,18430,18430,18430,0
|
|
20250116,202100,1367801860,18430,18430,18430,18430,0
|
|
20250116,202000,1367801860,18430,18430,18430,18430,0
|
|
20250116,201900,1367801860,18430,18430,18430,18430,0
|
|
20250116,201800,1367801860,18430,18430,18430,18430,784
|
|
20250116,201700,1367801860,18430,18430,18430,18430,0
|
|
20250116,201600,1367801860,18430,18430,18430,18430,0
|
|
20250116,201500,1367801860,18430,18430,18430,18430,0
|
|
20250116,201400,1367801860,18430,18430,18430,18430,0
|
|
20250116,201300,1367801860,18430,18430,18430,18430,0
|
|
20250116,201200,1367801860,18430,18430,18430,18430,0
|
|
20250116,201100,1367801860,18430,18430,18430,18430,0
|
|
20250116,201000,1367801860,18430,18430,18430,18430,0
|
|
20250116,200900,1367801860,18430,18430,18430,18430,0
|
|
20250116,200800,1367801860,18430,18430,18430,18430,0
|
|
20250116,200700,1367801860,18430,18430,18430,18430,0
|
|
20250116,200600,1367801860,18430,18430,18430,18430,0
|
|
20250116,200500,1367801860,18430,18430,18430,18430,0
|
|
20250116,200400,1367801860,18430,18430,18430,18430,0
|
|
20250116,200300,1367801860,18430,18430,18430,18430,0
|
|
20250116,200200,1367801860,18430,18430,18430,18430,0
|
|
20250116,200100,1367801860,18430,18430,18430,18430,0
|
|
20250116,200000,1367801860,18430,18430,18430,18430,0
|
|
20250116,195900,1367801860,18430,18430,18430,18430,0
|
|
20250116,195800,1367801860,18430,18430,18430,18430,0
|
|
20250116,195700,1367801860,18430,18430,18430,18430,0
|
|
20250116,195600,1367801860,18430,18430,18430,18430,0
|
|
20250116,195500,1367801860,18430,18430,18430,18430,0
|
|
20250116,195400,1367801860,18430,18430,18430,18430,0
|
|
20250116,195300,1367801860,18430,18430,18430,18430,0
|
|
20250116,195200,1367801860,18430,18430,18430,18430,0
|
|
20250116,195100,1367801860,18430,18430,18430,18430,0
|
|
20250116,195000,1367801860,18430,18430,18430,18430,0
|
|
20250116,194900,1367801860,18430,18430,18430,18430,0
|
|
20250116,194800,1367801860,18430,18430,18430,18430,784
|
|
20250116,194700,1367801860,18430,18430,18430,18430,0
|
|
20250116,194600,1367801860,18430,18430,18430,18430,0
|
|
20250116,194500,1367801860,18430,18430,18430,18430,0
|
|
20250116,194400,1367801860,18430,18430,18430,18430,0
|
|
20250116,194300,1367801860,18430,18430,18430,18430,0
|
|
20250116,194200,1367801860,18430,18430,18430,18430,0
|
|
20250116,194100,1367801860,18430,18430,18430,18430,0
|
|
20250116,194000,1367801860,18430,18430,18430,18430,0
|
|
20250116,193900,1367801860,18430,18430,18430,18430,0
|
|
20250116,193800,1367801860,18430,18430,18430,18430,0
|
|
20250116,193700,1367801860,18430,18430,18430,18430,0
|
|
20250116,193600,1367801860,18430,18430,18430,18430,0
|
|
20250116,193500,1367801860,18430,18430,18430,18430,0
|
|
20250116,193400,1367801860,18430,18430,18430,18430,0
|
|
20250116,193300,1367801860,18430,18430,18430,18430,0
|
|
20250116,193200,1367801860,18430,18430,18430,18430,0
|
|
20250116,193100,1367801860,18430,18430,18430,18430,0
|
|
20250116,193000,1367801860,18430,18430,18430,18430,0
|
|
20250116,192900,1367801860,18430,18430,18430,18430,0
|
|
20250116,192800,1367801860,18430,18430,18430,18430,0
|
|
20250116,192700,1367801860,18430,18430,18430,18430,0
|
|
20250116,192600,1367801860,18430,18430,18430,18430,0
|
|
20250116,192500,1367801860,18430,18430,18430,18430,0
|
|
20250116,192400,1367801860,18430,18430,18430,18430,0
|
|
20250116,192300,1367801860,18430,18430,18430,18430,0
|
|
20250116,192200,1367801860,18430,18430,18430,18430,0
|
|
20250116,192100,1367801860,18430,18430,18430,18430,0
|
|
20250116,192000,1367801860,18430,18430,18430,18430,0
|
|
20250116,191900,1367801860,18430,18430,18430,18430,0
|
|
20250116,191800,1367801860,18430,18430,18430,18430,784
|
|
20250116,191700,1367801860,18430,18430,18430,18430,0
|
|
20250116,191600,1367801860,18430,18430,18430,18430,0
|
|
20250116,191500,1367801860,18430,18430,18430,18430,0
|
|
20250116,191400,1367801860,18430,18430,18430,18430,0
|
|
20250116,191300,1367801860,18430,18430,18430,18430,0
|
|
20250116,191200,1367801860,18430,18430,18430,18430,0
|
|
20250116,191100,1367801860,18430,18430,18430,18430,0
|
|
20250116,191000,1367801860,18430,18430,18430,18430,0
|
|
20250116,190900,1367801860,18430,18430,18430,18430,0
|
|
20250116,190800,1367801860,18430,18430,18430,18430,0
|
|
20250116,190700,1367801860,18430,18430,18430,18430,0
|
|
20250116,190600,1367801860,18430,18430,18430,18430,0
|
|
20250116,190500,1367801860,18430,18430,18430,18430,0
|
|
20250116,190400,1367801860,18430,18430,18430,18430,0
|
|
20250116,190300,1367801860,18430,18430,18430,18430,0
|
|
20250116,190200,1367801860,18430,18430,18430,18430,0
|
|
20250116,190100,1367801860,18430,18430,18430,18430,0
|
|
20250116,190000,1367801860,18430,18430,18430,18430,0
|
|
20250116,185900,1367801860,18430,18430,18430,18430,0
|
|
20250116,185800,1367801860,18430,18430,18430,18430,0
|
|
20250116,185700,1367801860,18430,18430,18430,18430,0
|
|
20250116,185600,1367801860,18430,18430,18430,18430,0
|
|
20250116,185500,1367801860,18430,18430,18430,18430,0
|
|
20250116,185400,1367801860,18430,18430,18430,18430,0
|
|
20250116,185300,1367801860,18430,18430,18430,18430,0
|
|
20250116,185200,1367801860,18430,18430,18430,18430,0
|
|
20250116,185100,1367801860,18430,18430,18430,18430,0
|
|
20250116,185000,1367801860,18430,18430,18430,18430,0
|
|
20250116,184900,1367801860,18430,18430,18430,18430,0
|
|
20250116,184800,1367801860,18430,18430,18430,18430,784
|
|
20250116,184700,1367801860,18430,18430,18430,18430,0
|
|
20250116,184600,1367801860,18430,18430,18430,18430,0
|
|
20250116,184500,1367801860,18430,18430,18430,18430,0
|
|
20250116,184400,1367801860,18430,18430,18430,18430,0
|
|
20250116,184300,1367801860,18430,18430,18430,18430,0
|
|
20250116,184200,1367801860,18430,18430,18430,18430,0
|
|
20250116,184100,1367801860,18430,18430,18430,18430,0
|
|
20250116,184000,1367801860,18430,18430,18430,18430,0
|
|
20250116,183900,1367801860,18430,18430,18430,18430,0
|
|
20250116,183800,1367801860,18430,18430,18430,18430,0
|
|
20250116,183700,1367801860,18430,18430,18430,18430,0
|
|
20250116,183600,1367801860,18430,18430,18430,18430,0
|
|
20250116,183500,1367801860,18430,18430,18430,18430,0
|
|
20250116,183400,1367801860,18430,18430,18430,18430,0
|
|
20250116,183300,1367801860,18430,18430,18430,18430,0
|
|
20250116,183200,1367801860,18430,18430,18430,18430,0
|
|
20250116,183100,1367801860,18430,18430,18430,18430,0
|
|
20250116,183000,1367801860,18430,18430,18430,18430,0
|
|
20250116,182900,1367801860,18430,18430,18430,18430,0
|
|
20250116,182800,1367801860,18430,18430,18430,18430,0
|
|
20250116,182700,1367801860,18430,18430,18430,18430,0
|
|
20250116,182600,1367801860,18430,18430,18430,18430,0
|
|
20250116,182500,1367801860,18430,18430,18430,18430,0
|
|
20250116,182400,1367801860,18430,18430,18430,18430,0
|
|
20250116,182300,1367801860,18430,18430,18430,18430,0
|
|
20250116,182200,1367801860,18430,18430,18430,18430,0
|
|
20250116,182100,1367801860,18430,18430,18430,18430,0
|
|
20250116,182000,1367801860,18430,18430,18430,18430,0
|
|
20250116,181900,1367801860,18430,18430,18430,18430,0
|
|
20250116,181800,1367801860,18430,18430,18430,18430,784
|
|
20250116,181700,1367801860,18430,18430,18430,18430,0
|
|
20250116,181600,1367801860,18430,18430,18430,18430,0
|
|
20250116,181500,1367801860,18430,18430,18430,18430,0
|
|
20250116,181400,1367801860,18430,18430,18430,18430,0
|
|
20250116,181300,1367801860,18430,18430,18430,18430,0
|
|
20250116,181200,1367801860,18430,18430,18430,18430,0
|
|
20250116,181100,1367801860,18430,18430,18430,18430,0
|
|
20250116,181000,1367801860,18430,18430,18430,18430,0
|
|
20250116,180900,1367801860,18430,18430,18430,18430,0
|
|
20250116,180800,1367801860,18430,18430,18430,18430,0
|
|
20250116,180700,1367801860,18430,18430,18430,18430,0
|
|
20250116,180600,1367801860,18430,18430,18430,18430,0
|
|
20250116,180500,1367801860,18430,18430,18430,18430,0
|
|
20250116,180400,1367801860,18430,18430,18430,18430,0
|
|
20250116,180300,1367801860,18430,18430,18430,18430,0
|
|
20250116,180200,1367801860,18430,18430,18430,18430,0
|
|
20250116,180100,1367801860,18430,18430,18430,18430,0
|
|
20250116,180000,1367801860,18430,18430,18430,18430,0
|
|
20250116,175900,1367801860,18430,18430,18430,18430,0
|
|
20250116,175800,1367801860,18430,18430,18430,18430,0
|
|
20250116,175700,1367801860,18430,18430,18430,18430,0
|
|
20250116,175600,1367801860,18430,18430,18430,18430,0
|
|
20250116,175500,1367801860,18430,18430,18430,18430,0
|
|
20250116,175400,1367801860,18430,18430,18430,18430,0
|
|
20250116,175300,1367801860,18430,18430,18430,18430,0
|
|
20250116,175200,1367801860,18430,18430,18430,18430,0
|
|
20250116,175100,1367801860,18430,18430,18430,18430,0
|
|
20250116,175000,1367801860,18430,18430,18430,18430,0
|
|
20250116,174900,1367801860,18430,18430,18430,18430,0
|
|
20250116,174800,1367801860,18430,18430,18430,18430,784
|
|
20250116,174700,1367801860,18430,18430,18430,18430,0
|
|
20250116,174600,1367801860,18430,18430,18430,18430,0
|
|
20250116,174500,1367801860,18430,18430,18430,18430,0
|
|
20250116,174400,1367801860,18430,18430,18430,18430,0
|
|
20250116,174300,1367801860,18430,18430,18430,18430,0
|
|
20250116,174200,1367801860,18430,18430,18430,18430,0
|
|
20250116,174100,1367801860,18430,18430,18430,18430,0
|
|
20250116,174000,1367801860,18430,18430,18430,18430,0
|
|
20250116,173900,1367801860,18430,18430,18430,18430,0
|
|
20250116,173800,1367801860,18430,18430,18430,18430,0
|
|
20250116,173700,1367801860,18430,18430,18430,18430,0
|
|
20250116,173600,1367801860,18430,18430,18430,18430,0
|
|
20250116,173500,1367801860,18430,18430,18430,18430,0
|
|
20250116,173400,1367801860,18430,18430,18430,18430,0
|
|
20250116,173300,1367801860,18430,18430,18430,18430,0
|
|
20250116,173200,1367801860,18430,18430,18430,18430,0
|
|
20250116,173100,1367801860,18430,18430,18430,18430,0
|
|
20250116,173000,1367801860,18430,18430,18430,18430,0
|
|
20250116,172900,1367801860,18430,18430,18430,18430,0
|
|
20250116,172800,1367801860,18430,18430,18430,18430,0
|
|
20250116,172700,1367801860,18430,18430,18430,18430,0
|
|
20250116,172600,1367801860,18430,18430,18430,18430,0
|
|
20250116,172500,1367801860,18430,18430,18430,18430,0
|
|
20250116,172400,1367801860,18430,18430,18430,18430,0
|
|
20250116,172300,1367801860,18430,18430,18430,18430,0
|
|
20250116,172200,1367801860,18430,18430,18430,18430,0
|
|
20250116,172100,1367801860,18430,18430,18430,18430,0
|
|
20250116,172000,1367801860,18430,18430,18430,18430,0
|
|
20250116,171900,1367801860,18430,18430,18430,18430,0
|
|
20250116,171800,1367801860,18430,18430,18430,18430,784
|
|
20250116,171700,1367801860,18430,18430,18430,18430,0
|
|
20250116,171600,1367801860,18430,18430,18430,18430,0
|
|
20250116,171500,1367801860,18430,18430,18430,18430,0
|
|
20250116,171400,1367801860,18430,18430,18430,18430,0
|
|
20250116,171300,1367801860,18430,18430,18430,18430,0
|
|
20250116,171200,1367801860,18430,18430,18430,18430,0
|
|
20250116,171100,1367801860,18430,18430,18430,18430,0
|
|
20250116,171000,1367801860,18430,18430,18430,18430,0
|
|
20250116,170900,1367801860,18430,18430,18430,18430,0
|
|
20250116,170800,1367801860,18430,18430,18430,18430,0
|
|
20250116,170700,1367801860,18430,18430,18430,18430,0
|
|
20250116,170600,1367801860,18430,18430,18430,18430,0
|
|
20250116,170500,1367801860,18430,18430,18430,18430,0
|
|
20250116,170400,1367801860,18430,18430,18430,18430,0
|
|
20250116,170300,1367801860,18430,18430,18430,18430,0
|
|
20250116,170200,1367801860,18430,18430,18430,18430,0
|
|
20250116,170100,1367801860,18430,18430,18430,18430,0
|
|
20250116,170000,1367801860,18430,18430,18430,18430,0
|
|
20250116,165900,1367801860,18430,18430,18430,18430,0
|
|
20250116,165800,1367801860,18430,18430,18430,18430,0
|
|
20250116,165700,1367801860,18430,18430,18430,18430,0
|
|
20250116,165600,1367801860,18430,18430,18430,18430,0
|
|
20250116,165500,1367801860,18430,18430,18430,18430,0
|
|
20250116,165400,1367801860,18430,18430,18430,18430,0
|
|
20250116,165300,1367801860,18430,18430,18430,18430,0
|
|
20250116,165200,1367801860,18430,18430,18430,18430,0
|
|
20250116,165100,1367801860,18430,18430,18430,18430,0
|
|
20250116,165000,1367801860,18430,18430,18430,18430,0
|
|
20250116,164900,1367801860,18430,18430,18430,18430,0
|
|
20250116,164800,1367801860,18430,18430,18430,18430,784
|
|
20250116,164700,1367801860,18430,18430,18430,18430,0
|
|
20250116,164600,1367801860,18430,18430,18430,18430,0
|
|
20250116,164500,1367801860,18430,18430,18430,18430,0
|
|
20250116,164400,1367801860,18430,18430,18430,18430,0
|
|
20250116,164300,1367801860,18430,18430,18430,18430,0
|
|
20250116,164200,1367801860,18430,18430,18430,18430,0
|
|
20250116,164100,1367801860,18430,18430,18430,18430,0
|
|
20250116,164000,1367801860,18430,18430,18430,18430,0
|
|
20250116,163900,1367801860,18430,18430,18430,18430,0
|
|
20250116,163800,1367801860,18430,18430,18430,18430,0
|
|
20250116,163700,1367801860,18430,18430,18430,18430,0
|
|
20250116,163600,1367801860,18430,18430,18430,18430,0
|
|
20250116,163500,1367801860,18430,18430,18430,18430,0
|
|
20250116,163400,1367801860,18430,18430,18430,18430,0
|
|
20250116,163300,1367801860,18430,18430,18430,18430,0
|
|
20250116,163200,1367801860,18430,18430,18430,18430,0
|
|
20250116,163100,1367801860,18430,18430,18430,18430,0
|
|
20250116,163000,1367801860,18430,18430,18430,18430,0
|
|
20250116,162900,1367801860,18430,18430,18430,18430,0
|
|
20250116,162800,1367801860,18430,18430,18430,18430,0
|
|
20250116,162700,1367801860,18430,18430,18430,18430,0
|
|
20250116,162600,1367801860,18430,18430,18430,18430,0
|
|
20250116,162500,1367801860,18430,18430,18430,18430,0
|
|
20250116,162400,1367801860,18430,18430,18430,18430,0
|
|
20250116,162300,1367801860,18430,18430,18430,18430,0
|
|
20250116,162200,1367801860,18430,18430,18430,18430,0
|
|
20250116,162100,1367801860,18430,18430,18430,18430,0
|
|
20250116,162000,1367801860,18430,18430,18430,18430,0
|
|
20250116,161900,1367801860,18430,18430,18430,18430,0
|
|
20250116,161800,1367801860,18430,18430,18430,18430,784
|
|
20250116,161700,1367801860,18430,18430,18430,18430,0
|
|
20250116,161600,1367801860,18430,18430,18430,18430,0
|
|
20250116,161500,1367801860,18430,18430,18430,18430,0
|
|
20250116,161400,1367801860,18430,18430,18430,18430,0
|
|
20250116,161300,1367801860,18430,18430,18430,18430,0
|
|
20250116,161200,1367801860,18430,18430,18430,18430,0
|
|
20250116,161100,1367801860,18430,18430,18430,18430,0
|
|
20250116,161000,1367801860,18430,18430,18430,18430,0
|
|
20250116,160900,1367801860,18430,18430,18430,18430,0
|
|
20250116,160800,1367801860,18430,18430,18430,18430,0
|
|
20250116,160700,1367801860,18430,18430,18430,18430,0
|
|
20250116,160600,1367801860,18430,18430,18430,18430,0
|
|
20250116,160500,1367801860,18430,18430,18430,18430,0
|
|
20250116,160400,1367801860,18430,18430,18430,18430,0
|
|
20250116,160300,1367801860,18430,18430,18430,18430,0
|
|
20250116,160200,1367801860,18430,18430,18430,18430,0
|
|
20250116,160100,1367801860,18430,18430,18430,18430,0
|
|
20250116,160000,1367801860,18430,18430,18430,18430,0
|
|
20250116,155900,1367801860,18430,18430,18430,18430,0
|
|
20250116,155800,1367801860,18430,18430,18430,18430,0
|
|
20250116,155700,1367801860,18430,18430,18430,18430,0
|
|
20250116,155600,1367801860,18430,18430,18430,18430,0
|
|
20250116,155500,1367801860,18430,18430,18430,18430,0
|
|
20250116,155400,1367801860,18430,18430,18430,18430,0
|
|
20250116,155300,1367801860,18430,18430,18430,18430,0
|
|
20250116,155200,1367801860,18430,18430,18430,18430,0
|
|
20250116,155100,1367801860,18430,18430,18430,18430,0
|
|
20250116,155000,1367801860,18430,18430,18430,18430,0
|
|
20250116,154900,1367801860,18430,18430,18430,18430,0
|
|
20250116,154800,1367801860,18430,18430,18430,18430,784
|
|
20250116,154700,1367801860,18430,18430,18430,18430,0
|
|
20250116,154600,1367801860,18430,18430,18430,18430,0
|
|
20250116,154500,1367801860,18430,18430,18430,18430,0
|
|
20250116,154400,1367801860,18430,18430,18430,18430,0
|
|
20250116,154300,1367801860,18430,18430,18430,18430,0
|
|
20250116,154200,1367801860,18430,18430,18430,18430,0
|
|
20250116,154100,1367801860,18430,18430,18430,18430,0
|
|
20250116,154000,1367801860,18430,18430,18430,18430,0
|
|
20250116,153900,1367801860,18430,18430,18430,18430,0
|
|
20250116,153800,1367801860,18430,18430,18430,18430,0
|
|
20250116,153700,1367801860,18430,18430,18430,18430,0
|
|
20250116,153600,1367801860,18430,18430,18430,18430,0
|
|
20250116,153500,1367801860,18430,18430,18430,18430,0
|
|
20250116,153400,1367801860,18430,18430,18430,18430,0
|
|
20250116,153300,1367801860,18430,18430,18430,18430,0
|
|
20250116,153200,1367801860,18430,18430,18430,18430,0
|
|
20250116,153100,1367801860,18430,18430,18430,18430,0
|
|
20250116,153000,1367801860,18430,18430,18430,18430,784
|
|
20250116,152900,1353352740,18390,18390,18390,18390,0
|
|
20250116,152800,1353352740,18390,18390,18390,18390,0
|
|
20250116,152700,1353352740,18390,18390,18390,18390,0
|
|
20250116,152600,1353352740,18390,18390,18390,18390,0
|
|
20250116,152500,1353352740,18390,18390,18390,18390,0
|
|
20250116,152400,1353352740,18390,18390,18390,18390,0
|
|
20250116,152300,1353352740,18390,18390,18390,18390,0
|
|
20250116,152200,1353352740,18390,18390,18390,18390,0
|
|
20250116,152100,1353352740,18390,18390,18390,18390,0
|
|
20250116,152000,1353352740,18390,18390,18390,18390,0
|
|
20250116,151900,1353352740,18390,18390,18390,18390,25
|
|
20250116,151800,1352892990,18390,18400,18450,18380,319
|
|
20250116,151700,1347022570,18450,18450,18450,18450,29
|
|
20250116,151600,1346487520,18450,18450,18450,18450,7
|
|
20250116,151500,1346358370,18450,18420,18450,18420,484
|
|
20250116,151400,1337429440,18410,18400,18410,18400,46
|
|
20250116,151300,1336582590,18410,18370,18410,18370,582
|
|
20250116,151200,1325871540,18360,18370,18370,18360,67
|
|
20250116,151100,1324641350,18360,18360,18370,18360,285
|
|
20250116,151000,1319408270,18380,18360,18380,18360,93
|
|
20250116,150900,1317699210,18370,18370,18370,18370,7
|
|
20250116,150800,1317570620,18380,18390,18390,18380,2
|
|
20250116,150700,1317533850,18370,18380,18400,18370,6
|
|
20250116,150600,1317423540,18370,18380,18380,18370,42
|
|
20250116,150500,1316651990,18380,18380,18380,18360,750
|
|
20250116,150400,1302879510,18390,18390,18400,18390,23
|
|
20250116,150300,1302456510,18380,18380,18390,18380,101
|
|
20250116,150200,1300600060,18400,18410,18410,18400,96
|
|
20250116,150100,1298833380,18400,18370,18400,18370,511
|
|
20250116,150000,1289435960,18390,18350,18390,18350,164
|
|
20250116,145900,1286424520,18360,18380,18380,18360,623
|
|
20250116,145800,1274983320,18390,18380,18390,18380,30
|
|
20250116,145700,1274431690,18380,18380,18380,18380,71
|
|
20250116,145600,1273126710,18370,18380,18380,18370,103
|
|
20250116,145500,1271234480,18380,18380,18390,18380,69
|
|
20250116,145400,1269966240,18380,18380,18380,18380,7
|
|
20250116,145300,1269837580,18380,18380,18380,18380,15
|
|
20250116,145200,1269561880,18390,18380,18390,18380,39
|
|
20250116,145100,1268845040,18380,18380,18380,18380,6
|
|
20250116,145000,1268734760,18380,18380,18380,18380,605
|
|
20250116,144900,1257614860,18370,18380,18380,18370,51
|
|
20250116,144800,1256677540,18390,18380,18390,18380,7
|
|
20250116,144700,1256548870,18380,18380,18380,18380,66
|
|
20250116,144600,1255335790,18380,18380,18380,18380,56
|
|
20250116,144500,1254306510,18380,18380,18380,18380,56
|
|
20250116,144400,1253277230,18380,18380,18380,18380,9
|
|
20250116,144300,1253111810,18380,18380,18380,18380,0
|
|
20250116,144200,1253111810,18380,18380,18410,18380,281
|
|
20250116,144100,1247946950,18370,18340,18370,18340,384
|
|
20250116,144000,1240897260,18350,18340,18350,18340,66
|
|
20250116,143900,1239686220,18340,18340,18350,18340,36
|
|
20250116,143800,1239025780,18340,18340,18340,18340,121
|
|
20250116,143700,1236806640,18350,18340,18350,18340,68
|
|
20250116,143600,1235558900,18350,18350,18350,18350,5
|
|
20250116,143500,1235467150,18340,18340,18340,18340,6
|
|
20250116,143400,1235357110,18340,18340,18340,18340,6
|
|
20250116,143300,1235247070,18350,18340,18350,18340,52
|
|
20250116,143200,1234292940,18340,18350,18350,18340,327
|
|
20250116,143100,1228295740,18350,18340,18350,18340,7
|
|
20250116,143000,1228167350,18340,18350,18350,18340,239
|
|
20250116,142900,1223781740,18360,18360,18360,18360,210
|
|
20250116,142800,1219926140,18370,18370,18370,18370,78
|
|
20250116,142700,1218493280,18370,18360,18370,18360,108
|
|
20250116,142600,1216509380,18350,18350,18350,18350,6
|
|
20250116,142500,1216399280,18370,18370,18370,18370,0
|
|
20250116,142400,1216399280,18370,18370,18370,18370,0
|
|
20250116,142300,1216399280,18370,18340,18370,18340,20
|
|
20250116,142200,1216032270,18340,18340,18340,18340,0
|
|
20250116,142100,1216032270,18340,18350,18350,18340,40
|
|
20250116,142000,1215298400,18340,18340,18350,18340,153
|
|
20250116,141900,1212492370,18340,18340,18340,18340,6
|
|
20250116,141800,1212382330,18350,18340,18350,18340,53
|
|
20250116,141700,1211409840,18350,18360,18360,18340,185
|
|
20250116,141600,1208015920,18360,18360,18360,18360,6
|
|
20250116,141500,1207905760,18360,18360,18360,18360,6
|
|
20250116,141400,1207795600,18360,18360,18360,18360,0
|
|
20250116,141300,1207795600,18360,18360,18360,18360,14
|
|
20250116,141200,1207538560,18370,18370,18370,18370,5
|
|
20250116,141100,1207446710,18360,18360,18360,18350,34
|
|
20250116,141000,1206822530,18350,18350,18350,18350,51
|
|
20250116,140900,1205886680,18340,18340,18340,18340,6
|
|
20250116,140800,1205776640,18340,18340,18340,18340,6
|
|
20250116,140700,1205666600,18340,18350,18350,18340,237
|
|
20250116,140600,1201319970,18350,18350,18350,18350,6
|
|
20250116,140500,1201209870,18340,18340,18340,18340,56
|
|
20250116,140400,1200182830,18340,18340,18340,18340,6
|
|
20250116,140300,1200072790,18340,18340,18340,18340,6
|
|
20250116,140200,1199962750,18340,18340,18340,18340,7
|
|
20250116,140100,1199834370,18330,18330,18330,18330,2
|
|
20250116,140000,1199797710,18320,18310,18320,18310,7
|
|
20250116,135900,1199669530,18320,18320,18320,18320,32
|
|
20250116,135800,1199083290,18330,18360,18360,18330,88
|
|
20250116,135700,1197467640,18360,18350,18360,18350,13
|
|
20250116,135600,1197229020,18360,18360,18360,18360,0
|
|
20250116,135500,1197229020,18360,18320,18370,18320,60
|
|
20250116,135400,1196127070,18320,18300,18320,18300,12
|
|
20250116,135300,1195907390,18310,18310,18310,18310,2
|
|
20250116,135200,1195870770,18300,18290,18300,18290,154
|
|
20250116,135100,1193053900,18250,18300,18300,18250,928
|
|
20250116,135000,1176098700,18270,18340,18340,18270,956
|
|
20250116,134900,1158591130,18340,18360,18360,18340,128
|
|
20250116,134800,1156242360,18360,18360,18360,18350,65
|
|
20250116,134700,1155049230,18360,18360,18380,18360,56
|
|
20250116,134600,1154020930,18360,18360,18360,18360,8
|
|
20250116,134500,1153874050,18370,18370,18370,18370,10
|
|
20250116,134400,1153690350,18350,18340,18350,18340,56
|
|
20250116,134300,1152662810,18350,18340,18350,18340,30
|
|
20250116,134200,1152112570,18330,18330,18330,18330,6
|
|
20250116,134100,1152002590,18330,18330,18330,18330,6
|
|
20250116,134000,1151892610,18340,18340,18340,18340,159
|
|
20250116,133900,1148976550,18350,18350,18350,18350,38
|
|
20250116,133800,1148279250,18340,18340,18340,18340,11
|
|
20250116,133700,1148077510,18350,18350,18350,18340,33
|
|
20250116,133600,1147472020,18350,18350,18350,18350,1
|
|
20250116,133500,1147453670,18340,18360,18360,18340,54
|
|
20250116,133400,1146462350,18350,18350,18350,18350,186
|
|
20250116,133300,1143049250,18350,18360,18360,18340,394
|
|
20250116,133200,1135818510,18360,18360,18360,18360,41
|
|
20250116,133100,1135065750,18350,18360,18360,18350,11
|
|
20250116,133000,1134863850,18360,18360,18360,18350,12
|
|
20250116,132900,1134643590,18350,18350,18350,18350,7
|
|
20250116,132800,1134515140,18350,18350,18350,18350,0
|
|
20250116,132700,1134515140,18350,18360,18360,18350,65
|
|
20250116,132600,1133321800,18370,18430,18430,18370,155
|
|
20250116,132500,1130474150,18440,18430,18440,18430,6
|
|
20250116,132400,1130363530,18370,18370,18370,18370,4
|
|
20250116,132300,1130290050,18440,18350,18440,18350,97
|
|
20250116,132200,1128507540,18350,18360,18360,18350,150
|
|
20250116,132100,1125754810,18360,18360,18360,18360,0
|
|
20250116,132000,1125754810,18360,18370,18370,18360,43
|
|
20250116,131900,1124964960,18380,18380,18380,18380,5
|
|
20250116,131800,1124873060,18380,18390,18390,18380,20
|
|
20250116,131700,1124505360,18400,18400,18400,18400,1
|
|
20250116,131600,1124486960,18400,18440,18440,18400,14
|
|
20250116,131500,1124229270,18450,18450,18450,18450,0
|
|
20250116,131400,1124229270,18450,18450,18450,18450,1
|
|
20250116,131300,1124210820,18430,18430,18430,18430,0
|
|
20250116,131200,1124210820,18430,18430,18430,18430,9
|
|
20250116,131100,1124044950,18430,18420,18430,18420,4
|
|
20250116,131000,1123971250,18420,18410,18420,18410,3
|
|
20250116,130900,1123916010,18410,18420,18470,18390,143
|
|
20250116,130800,1121280060,18480,18480,18480,18480,0
|
|
20250116,130700,1121280060,18480,18410,18480,18410,5
|
|
20250116,130600,1121187730,18480,18400,18480,18400,3
|
|
20250116,130500,1121132380,18370,18370,18370,18370,2
|
|
20250116,130400,1121095640,18400,18400,18400,18400,1
|
|
20250116,130300,1121077240,18400,18400,18400,18400,1
|
|
20250116,130200,1121058840,18480,18390,18480,18390,9
|
|
20250116,130100,1120893090,18480,18400,18480,18400,2
|
|
20250116,130000,1120856210,18380,18380,18380,18380,0
|
|
20250116,125900,1120856210,18380,18380,18380,18380,0
|
|
20250116,125800,1120856210,18380,18380,18380,18380,0
|
|
20250116,125700,1120856210,18380,18380,18380,18380,1
|
|
20250116,125600,1120837830,18380,18380,18380,18380,1
|
|
20250116,125500,1120819450,18480,18350,18480,18350,60
|
|
20250116,125400,1119717810,18350,18350,18350,18340,75
|
|
20250116,125300,1118342090,18350,18350,18350,18350,1
|
|
20250116,125200,1118323740,18350,18340,18350,18340,560
|
|
20250116,125100,1108051920,18340,18430,18430,18340,3128
|
|
20250116,125000,1050505370,18480,18480,18480,18480,21
|
|
20250116,124900,1050117290,18480,18480,18480,18480,2
|
|
20250116,124800,1050080330,18480,18480,18480,18480,1
|
|
20250116,124700,1050061850,18490,18490,18490,18490,0
|
|
20250116,124600,1050061850,18490,18490,18490,18490,1
|
|
20250116,124500,1050043360,18420,18420,18420,18420,0
|
|
20250116,124400,1050043360,18420,18430,18430,18420,85
|
|
20250116,124300,1048477630,18430,18420,18430,18420,72
|
|
20250116,124200,1047151220,18420,18420,18420,18420,1
|
|
20250116,124100,1047132800,18410,18440,18440,18410,300
|
|
20250116,124000,1041606500,18410,18460,18460,18410,103
|
|
20250116,123900,1039706810,18460,18460,18460,18460,3
|
|
20250116,123800,1039651430,18520,18520,18520,18520,0
|
|
20250116,123700,1039651430,18520,18500,18520,18500,300
|
|
20250116,123600,1034098430,18460,18460,18460,18460,5
|
|
20250116,123500,1034006130,18460,18460,18460,18460,22
|
|
20250116,123400,1033600010,18490,18500,18500,18490,57
|
|
20250116,123300,1032546030,18500,18500,18500,18500,10
|
|
20250116,123200,1032361030,18500,18500,18500,18500,0
|
|
20250116,123100,1032361030,18500,18500,18500,18500,0
|
|
20250116,123000,1032361030,18500,18470,18500,18470,10
|
|
20250116,122900,1032176210,18470,18470,18470,18470,0
|
|
20250116,122800,1032176210,18470,18460,18470,18460,2
|
|
20250116,122700,1032139280,18460,18460,18460,18460,79
|
|
20250116,122600,1030680940,18460,18460,18460,18460,1
|
|
20250116,122500,1030662480,18520,18500,18520,18500,167
|
|
20250116,122400,1027570980,18460,18450,18460,18450,233
|
|
20250116,122300,1023272060,18440,18450,18450,18440,110
|
|
20250116,122200,1021242570,18460,18460,18460,18460,1
|
|
20250116,122100,1021224110,18450,18450,18450,18450,0
|
|
20250116,122000,1021224110,18450,18450,18450,18450,10
|
|
20250116,121900,1021039610,18450,18450,18450,18450,2
|
|
20250116,121800,1021002710,18460,18450,18460,18450,61
|
|
20250116,121700,1019877250,18500,18480,18500,18480,434
|
|
20250116,121600,1011849850,18480,18430,18480,18430,48
|
|
20250116,121500,1010965120,18460,18460,18460,18460,0
|
|
20250116,121400,1010965120,18460,18460,18460,18460,31
|
|
20250116,121300,1010392860,18480,18480,18480,18480,0
|
|
20250116,121200,1010392860,18480,18490,18490,18480,33
|
|
20250116,121100,1009782710,18490,18470,18490,18470,219
|
|
20250116,121000,1005735830,18470,18470,18470,18470,26
|
|
20250116,120900,1005255610,18470,18470,18470,18470,50
|
|
20250116,120800,1004332110,18460,18460,18460,18460,24
|
|
20250116,120700,1003889070,18460,18460,18460,18460,5
|
|
20250116,120600,1003796770,18460,18460,18460,18460,1
|
|
20250116,120500,1003778310,18460,18460,18470,18460,103
|
|
20250116,120400,1001876300,18460,18460,18460,18460,2
|
|
20250116,120300,1001839380,18410,18400,18410,18400,51
|
|
20250116,120200,1000900880,18470,18400,18470,18400,300
|
|
20250116,120100,995370780,18390,18380,18390,18380,36
|
|
20250116,120000,994709030,18370,18380,18380,18370,34
|
|
20250116,115900,994084180,18420,18420,18420,18370,52
|
|
20250116,115800,993126390,18420,18420,18420,18420,0
|
|
20250116,115700,993126390,18420,18420,18420,18420,1
|
|
20250116,115600,993107970,18360,18360,18360,18360,0
|
|
20250116,115500,993107970,18360,18360,18360,18360,1
|
|
20250116,115400,993089610,18360,18410,18410,18340,3280
|
|
20250116,115300,932852670,18410,18410,18410,18410,1
|
|
20250116,115200,932834260,18420,18420,18420,18420,6
|
|
20250116,115100,932723740,18420,18420,18420,18410,86
|
|
20250116,115000,931139760,18410,18420,18420,18410,93
|
|
20250116,114900,929427600,18420,18420,18420,18420,10
|
|
20250116,114800,929243400,18430,18430,18430,18430,0
|
|
20250116,114700,929243400,18430,18420,18430,18410,172
|
|
20250116,114600,926076020,18430,18460,18460,18430,1221
|
|
20250116,114500,903563930,18450,18450,18450,18450,33
|
|
20250116,114400,902955080,18460,18470,18470,18460,68
|
|
20250116,114300,901699770,18480,18480,18480,18480,0
|
|
20250116,114200,901699770,18480,18480,18480,18480,419
|
|
20250116,114100,893956650,18510,18480,18510,18480,26
|
|
20250116,114000,893475420,18480,18480,18480,18480,0
|
|
20250116,113900,893475420,18480,18480,18480,18480,11
|
|
20250116,113800,893272140,18480,18480,18480,18480,0
|
|
20250116,113700,893272140,18480,18480,18480,18480,12
|
|
20250116,113600,893050380,18460,18460,18460,18460,3
|
|
20250116,113500,892995000,18480,18450,18480,18450,137
|
|
20250116,113400,890466310,18450,18450,18450,18440,21
|
|
20250116,113300,890078870,18450,18450,18450,18450,41
|
|
20250116,113200,889322420,18450,18450,18450,18450,1
|
|
20250116,113100,889303970,18440,18440,18440,18440,657
|
|
20250116,113000,877188890,18450,18450,18450,18440,54
|
|
20250116,112900,876192690,18440,18450,18450,18440,179
|
|
20250116,112800,872891780,18450,18450,18450,18450,0
|
|
20250116,112700,872891780,18450,18470,18470,18450,50
|
|
20250116,112600,871968780,18460,18460,18460,18460,51
|
|
20250116,112500,871027320,18540,18540,18540,18540,0
|
|
20250116,112400,871027320,18540,18480,18540,18480,7
|
|
20250116,112300,870897820,18480,18500,18500,18480,36
|
|
20250116,112200,870232060,18460,18470,18470,18460,8
|
|
20250116,112100,870084370,18460,18450,18460,18450,58
|
|
20250116,112000,869014110,18440,18440,18440,18440,0
|
|
20250116,111900,869014110,18440,18440,18440,18440,39
|
|
20250116,111800,868294950,18450,18450,18450,18450,11
|
|
20250116,111700,868092000,18450,18460,18460,18440,177
|
|
20250116,111600,864827630,18450,18440,18450,18440,67
|
|
20250116,111500,863591960,18440,18440,18440,18440,9
|
|
20250116,111400,863426000,18430,18430,18440,18430,63
|
|
20250116,111300,862264900,18440,18440,18440,18440,10
|
|
20250116,111200,862080500,18440,18460,18460,18440,353
|
|
20250116,111100,855568840,18460,18460,18460,18460,12
|
|
20250116,111000,855347320,18460,18460,18460,18460,0
|
|
20250116,110900,855347320,18460,18460,18460,18460,23
|
|
20250116,110800,854922740,18460,18460,18460,18460,0
|
|
20250116,110700,854922740,18460,18460,18460,18460,40
|
|
20250116,110600,854184340,18470,18470,18470,18470,20
|
|
20250116,110500,853814940,18470,18470,18470,18450,152
|
|
20250116,110400,851007700,18470,18470,18470,18470,5
|
|
20250116,110300,850915350,18470,18470,18470,18470,12
|
|
20250116,110200,850693710,18500,18500,18500,18500,1
|
|
20250116,110100,850675210,18500,18500,18500,18500,0
|
|
20250116,110000,850675210,18500,18500,18500,18500,5
|
|
20250116,105900,850582710,18520,18520,18520,18520,71
|
|
20250116,105800,849267790,18560,18560,18560,18560,3
|
|
20250116,105700,849212110,18520,18520,18520,18510,35
|
|
20250116,105600,848564180,18560,18560,18560,18560,100
|
|
20250116,105500,846708180,18560,18530,18560,18530,48
|
|
20250116,105400,845818680,18500,18570,18570,18500,108
|
|
20250116,105300,843814750,18570,18500,18570,18500,718
|
|
20250116,105200,830499120,18500,18470,18500,18470,102
|
|
20250116,105100,828613980,18430,18520,18520,18430,323
|
|
20250116,105000,822655510,18530,18460,18530,18460,105
|
|
20250116,104900,820711630,18460,18450,18460,18450,26
|
|
20250116,104800,820231830,18450,18450,18450,18450,0
|
|
20250116,104700,820231830,18450,18450,18460,18450,160
|
|
20250116,104600,817279270,18450,18440,18450,18440,4
|
|
20250116,104500,817205490,18440,18440,18440,18440,112
|
|
20250116,104400,815140210,18440,18440,18440,18440,6
|
|
20250116,104300,815029570,18440,18450,18450,18440,11
|
|
20250116,104200,814826690,18440,18440,18440,18440,110
|
|
20250116,104100,812798290,18440,18450,18450,18440,72
|
|
20250116,104000,811470590,18450,18450,18450,18450,160
|
|
20250116,103900,808518590,18450,18470,18470,18450,652
|
|
20250116,103800,796484870,18470,18470,18470,18470,20
|
|
20250116,103700,796115470,18470,18470,18470,18470,31
|
|
20250116,103600,795542900,18470,18470,18470,18460,618
|
|
20250116,103500,784128560,18470,18470,18470,18470,0
|
|
20250116,103400,784128560,18470,18470,18470,18470,1
|
|
20250116,103300,784110090,18480,18480,18480,18480,50
|
|
20250116,103200,783186090,18470,18480,18480,18470,22
|
|
20250116,103100,782779540,18480,18500,18500,18480,369
|
|
20250116,103000,775955180,18560,18560,18560,18560,0
|
|
20250116,102900,775955180,18560,18560,18560,18560,0
|
|
20250116,102800,775955180,18560,18500,18560,18500,308
|
|
20250116,102700,770246530,18480,18480,18480,18480,45
|
|
20250116,102600,769414930,18500,18500,18500,18500,0
|
|
20250116,102500,769414930,18500,18500,18500,18500,0
|
|
20250116,102400,769414930,18500,18500,18500,18490,63
|
|
20250116,102300,768249710,18500,18480,18500,18480,154
|
|
20250116,102200,765402410,18480,18490,18490,18480,46
|
|
20250116,102100,764552310,18500,18500,18500,18500,4
|
|
20250116,102000,764478310,18470,18470,18470,18470,0
|
|
20250116,101900,764478310,18470,18470,18470,18470,6
|
|
20250116,101800,764367490,18470,18470,18480,18460,141
|
|
20250116,101700,761763340,18470,18500,18500,18470,303
|
|
20250116,101600,756165260,18490,18490,18490,18490,36
|
|
20250116,101500,755499620,18490,18490,18490,18490,2
|
|
20250116,101400,755462640,18490,18490,18490,18490,0
|
|
20250116,101300,755462640,18490,18500,18500,18480,142
|
|
20250116,101200,752836580,18510,18510,18520,18510,189
|
|
20250116,101100,749337990,18510,18520,18520,18500,1145
|
|
20250116,101000,728134990,18570,18570,18570,18570,0
|
|
20250116,100900,728134990,18570,18520,18570,18520,93
|
|
20250116,100800,726412580,18520,18580,18580,18520,620
|
|
20250116,100700,714921620,18520,18560,18590,18520,59
|
|
20250116,100600,713827160,18560,18600,18600,18560,19
|
|
20250116,100500,713474400,18600,18600,18600,18600,50
|
|
20250116,100400,712544400,18620,18620,18620,18600,48
|
|
20250116,100300,711650840,18640,18490,18640,18490,983
|
|
20250116,100200,693453290,18480,18470,18480,18470,374
|
|
20250116,100100,686543260,18460,18480,18480,18460,269
|
|
20250116,100000,681574910,18480,18490,18500,18470,732
|
|
20250116,095900,668042630,18490,18500,18500,18490,47
|
|
20250116,095800,667173400,18500,18510,18510,18500,179
|
|
20250116,095700,663861750,18500,18530,18530,18500,712
|
|
20250116,095600,650681020,18530,18550,18550,18530,30
|
|
20250116,095500,650124960,18550,18570,18570,18550,311
|
|
20250116,095400,644350130,18570,18570,18570,18570,37
|
|
20250116,095300,643663040,18580,18610,18610,18580,151
|
|
20250116,095200,640856850,18620,18620,18620,18620,37
|
|
20250116,095100,640167910,18620,18580,18620,18580,247
|
|
20250116,095000,635570220,18600,18600,18610,18600,108
|
|
20250116,094900,633560920,18610,18610,18610,18610,205
|
|
20250116,094800,629745870,18620,18570,18620,18570,1046
|
|
20250116,094700,610291670,18570,18540,18570,18540,61
|
|
20250116,094600,609159780,18530,18540,18540,18530,182
|
|
20250116,094500,605786560,18560,18590,18590,18520,29
|
|
20250116,094400,605248360,18590,18570,18590,18510,129
|
|
20250116,094300,602850710,18510,18570,18570,18510,3
|
|
20250116,094200,602795120,18600,18510,18600,18510,67
|
|
20250116,094100,601551720,18510,18510,18510,18510,1
|
|
20250116,094000,601533210,18580,18520,18580,18500,37
|
|
20250116,093900,600846840,18520,18550,18550,18510,1192
|
|
20250116,093800,578767390,18580,18580,18580,18580,13
|
|
20250116,093700,578525850,18580,18580,18580,18580,55
|
|
20250116,093600,577503950,18610,18570,18610,18530,450
|
|
20250116,093500,569143650,18600,18580,18600,18580,175
|
|
20250116,093400,565889900,18580,18580,18580,18580,0
|
|
20250116,093300,565889900,18580,18540,18580,18530,305
|
|
20250116,093200,560231580,18550,18570,18570,18550,10
|
|
20250116,093100,560046040,18580,18590,18590,18580,183
|
|
20250116,093000,556644330,18600,18580,18600,18580,515
|
|
20250116,092900,547066150,18600,18550,18600,18540,428
|
|
20250116,092800,539121980,18550,18540,18550,18540,4
|
|
20250116,092700,539047800,18540,18540,18540,18530,298
|
|
20250116,092600,533525710,18530,18520,18530,18520,176
|
|
20250116,092500,530264710,18520,18510,18530,18510,517
|
|
20250116,092400,520688960,18510,18520,18570,18510,2152
|
|
20250116,092300,480843950,18520,18550,18570,18520,722
|
|
20250116,092200,467466110,18560,18580,18580,18530,455
|
|
20250116,092100,459025670,18580,18580,18580,18550,998
|
|
20250116,092000,440499390,18600,18600,18690,18600,1427
|
|
20250116,091900,413887510,18600,18570,18600,18570,80
|
|
20250116,091800,412400720,18570,18570,18570,18570,22
|
|
20250116,091700,411992180,18570,18620,18640,18570,738
|
|
20250116,091600,398256960,18570,18590,18660,18530,1428
|
|
20250116,091500,371647770,18590,18580,18700,18580,1631
|
|
20250116,091400,341208240,18580,18600,18600,18580,1082
|
|
20250116,091300,321086070,18680,18630,18680,18580,3168
|
|
20250116,091200,262198510,18630,18630,18680,18620,1169
|
|
20250116,091100,240389480,18630,18620,18670,18620,1367
|
|
20250116,091000,214879470,18620,18580,18660,18580,1772
|
|
20250116,090900,181870990,18580,18520,18580,18520,622
|
|
20250116,090800,170333420,18520,18520,18560,18520,623
|
|
20250116,090700,158789060,18550,18520,18580,18520,840
|
|
20250116,090600,143218280,18520,18610,18620,18510,258
|
|
20250116,090500,138434060,18540,18490,18540,18490,182
|
|
20250116,090400,135065100,18490,18510,18530,18470,785
|
|
20250116,090300,120544390,18510,18700,18700,18510,2537
|
|
20250116,090200,73405690,18700,18580,18700,18580,608
|
|
20250116,090100,62067870,18580,18710,18720,18580,934
|
|
20250116,090000,44625220,18670,18570,18710,18570,2398
|